"Open","High","Low","Close","Volume","Date","Emiten"
500,500,500,500,2,"2007-01-02","AKPI"
500,500,500,500,2,"2007-01-03","AKPI"
500,500,500,500,2,"2007-01-04","AKPI"
500,500,500,500,2,"2007-01-05","AKPI"
500,500,500,500,0,"2007-01-08","AKPI"
500,500,500,500,0,"2007-01-09","AKPI"
500,500,500,500,0,"2007-01-10","AKPI"
500,500,500,500,2,"2007-01-11","AKPI"
500,500,500,500,0,"2007-01-12","AKPI"
500,500,500,500,0,"2007-01-15","AKPI"
500,500,500,500,24000,"2007-01-16","AKPI"
500,500,500,500,2,"2007-01-17","AKPI"
500,500,500,500,0,"2007-01-18","AKPI"
500,500,500,500,2,"2007-01-19","AKPI"
500,500,500,500,2,"2007-01-22","AKPI"
500,500,500,500,2,"2007-01-23","AKPI"
500,500,500,500,2,"2007-01-24","AKPI"
500,500,500,500,0,"2007-01-25","AKPI"
500,500,500,500,2,"2007-01-26","AKPI"
500,500,500,500,2,"2007-01-29","AKPI"
500,500,500,500,2,"2007-01-30","AKPI"
500,500,500,500,2,"2007-01-31","AKPI"
500,500,500,500,2,"2007-02-01","AKPI"
500,500,500,500,0,"2007-02-02","AKPI"
500,500,500,500,0,"2007-02-05","AKPI"
500,500,500,500,0,"2007-02-06","AKPI"
500,500,500,500,2,"2007-02-07","AKPI"
500,500,500,500,0,"2007-02-08","AKPI"
500,500,500,500,0,"2007-02-09","AKPI"
500,500,500,500,0,"2007-02-12","AKPI"
500,500,500,500,0,"2007-02-13","AKPI"
500,500,500,500,2,"2007-02-14","AKPI"
500,500,500,500,2,"2007-02-15","AKPI"
500,500,500,500,2,"2007-02-16","AKPI"
500,500,500,500,2,"2007-02-19","AKPI"
500,500,500,500,2,"2007-02-20","AKPI"
490,500,480,490,25000,"2007-02-21","AKPI"
490,490,490,490,2,"2007-02-22","AKPI"
490,490,490,490,3,"2007-02-23","AKPI"
490,490,490,490,2,"2007-02-26","AKPI"
490,490,490,490,2,"2007-02-27","AKPI"
490,490,490,490,2,"2007-02-28","AKPI"
490,490,490,490,2,"2007-03-01","AKPI"
490,490,490,490,2,"2007-03-02","AKPI"
490,490,490,490,2,"2007-03-05","AKPI"
490,490,490,490,3,"2007-03-06","AKPI"
490,490,490,490,3,"2007-03-07","AKPI"
490,490,490,490,2,"2007-03-08","AKPI"
490,490,490,490,3,"2007-03-09","AKPI"
490,490,490,490,3,"2007-03-12","AKPI"
490,490,490,490,3,"2007-03-13","AKPI"
490,490,490,490,2,"2007-03-14","AKPI"
490,490,490,490,2,"2007-03-15","AKPI"
490,490,490,490,3,"2007-03-16","AKPI"
490,490,490,490,3,"2007-03-20","AKPI"
490,490,490,490,3,"2007-03-21","AKPI"
490,490,490,490,3,"2007-03-22","AKPI"
490,490,490,490,3,"2007-03-23","AKPI"
490,490,490,490,3,"2007-03-26","AKPI"
490,490,490,490,3,"2007-03-27","AKPI"
490,490,490,490,3,"2007-03-28","AKPI"
490,490,490,490,3,"2007-03-29","AKPI"
490,490,490,490,3,"2007-03-30","AKPI"
490,490,490,490,3,"2007-04-02","AKPI"
490,490,490,490,3,"2007-04-03","AKPI"
490,490,490,490,3,"2007-04-04","AKPI"
490,490,490,490,3,"2007-04-05","AKPI"
490,490,490,490,3,"2007-04-09","AKPI"
490,490,490,490,2,"2007-04-10","AKPI"
490,490,490,490,3,"2007-04-11","AKPI"
490,490,490,490,2,"2007-04-12","AKPI"
490,490,490,490,3,"2007-04-13","AKPI"
490,490,490,490,0,"2007-04-16","AKPI"
490,490,490,490,3,"2007-04-17","AKPI"
490,490,490,490,2,"2007-04-18","AKPI"
490,490,490,490,2,"2007-04-19","AKPI"
490,490,490,490,0,"2007-04-20","AKPI"
490,490,490,490,3,"2007-04-23","AKPI"
490,490,490,490,2,"2007-04-24","AKPI"
490,490,490,490,3,"2007-04-25","AKPI"
490,490,490,490,2,"2007-04-26","AKPI"
490,490,490,490,2,"2007-04-27","AKPI"
490,490,490,490,2,"2007-04-30","AKPI"
490,490,490,490,0,"2007-05-01","AKPI"
490,490,490,490,0,"2007-05-02","AKPI"
490,490,490,490,0,"2007-05-03","AKPI"
490,490,490,490,0,"2007-05-04","AKPI"
490,490,490,490,0,"2007-05-07","AKPI"
490,490,490,490,0,"2007-05-08","AKPI"
490,490,490,490,0,"2007-05-09","AKPI"
490,490,490,490,0,"2007-05-10","AKPI"
490,490,490,490,2,"2007-05-11","AKPI"
490,490,490,490,3,"2007-05-14","AKPI"
490,490,490,490,2,"2007-05-15","AKPI"
490,490,490,490,0,"2007-05-16","AKPI"
490,490,490,490,0,"2007-05-21","AKPI"
490,490,490,490,0,"2007-05-22","AKPI"
490,490,490,490,0,"2007-05-23","AKPI"
490,490,490,490,0,"2007-05-24","AKPI"
490,490,490,490,0,"2007-05-25","AKPI"
490,490,490,490,0,"2007-05-28","AKPI"
500,500,490,500,8500,"2007-05-29","AKPI"
500,500,500,500,0,"2007-05-30","AKPI"
500,500,500,500,0,"2007-05-31","AKPI"
500,500,500,500,0,"2007-06-04","AKPI"
500,500,500,500,0,"2007-06-05","AKPI"
500,500,500,500,0,"2007-06-06","AKPI"
500,500,500,500,0,"2007-06-07","AKPI"
500,500,500,500,0,"2007-06-08","AKPI"
500,500,500,500,0,"2007-06-11","AKPI"
500,500,500,500,0,"2007-06-12","AKPI"
500,500,500,500,0,"2007-06-13","AKPI"
500,500,500,500,2,"2007-06-14","AKPI"
500,500,500,500,0,"2007-06-15","AKPI"
500,500,500,500,0,"2007-06-18","AKPI"
500,500,500,500,0,"2007-06-19","AKPI"
500,500,500,500,0,"2007-06-20","AKPI"
500,500,500,500,0,"2007-06-21","AKPI"
500,500,500,500,0,"2007-06-22","AKPI"
500,500,500,500,0,"2007-06-25","AKPI"
500,500,500,500,0,"2007-06-26","AKPI"
500,500,500,500,0,"2007-06-27","AKPI"
500,500,500,500,0,"2007-06-28","AKPI"
500,500,500,500,0,"2007-06-29","AKPI"
500,500,500,500,500,"2007-07-02","AKPI"
500,500,500,500,2,"2007-07-03","AKPI"
500,500,500,500,0,"2007-07-04","AKPI"
500,500,500,500,2,"2007-07-05","AKPI"
500,500,500,500,0,"2007-07-06","AKPI"
500,500,500,500,0,"2007-07-09","AKPI"
500,500,500,500,0,"2007-07-10","AKPI"
500,500,500,500,0,"2007-07-11","AKPI"
500,500,500,500,0,"2007-07-12","AKPI"
500,500,500,500,0,"2007-07-13","AKPI"
500,500,500,500,0,"2007-07-16","AKPI"
500,500,500,500,0,"2007-07-17","AKPI"
500,500,500,500,0,"2007-07-18","AKPI"
500,500,500,500,0,"2007-07-19","AKPI"
500,500,500,500,0,"2007-07-20","AKPI"
500,500,500,500,0,"2007-07-23","AKPI"
500,500,500,500,0,"2007-07-24","AKPI"
500,500,500,500,0,"2007-07-25","AKPI"
500,500,500,500,0,"2007-07-26","AKPI"
500,500,500,500,0,"2007-07-27","AKPI"
500,500,500,500,0,"2007-07-30","AKPI"
500,500,500,500,0,"2007-07-31","AKPI"
500,500,430,500,113000,"2007-08-01","AKPI"
500,500,500,500,2,"2007-08-02","AKPI"
500,500,500,500,0,"2007-08-03","AKPI"
500,500,500,500,0,"2007-08-06","AKPI"
500,500,500,500,0,"2007-08-07","AKPI"
500,500,500,500,0,"2007-08-08","AKPI"
500,500,500,500,0,"2007-08-09","AKPI"
500,500,500,500,0,"2007-08-10","AKPI"
500,500,500,500,0,"2007-08-13","AKPI"
500,500,500,500,0,"2007-08-14","AKPI"
500,500,500,500,0,"2007-08-15","AKPI"
500,500,500,500,0,"2007-08-16","AKPI"
500,500,500,500,0,"2007-08-20","AKPI"
500,500,500,500,0,"2007-08-21","AKPI"
500,500,500,500,0,"2007-08-22","AKPI"
500,500,500,500,0,"2007-08-23","AKPI"
500,500,500,500,0,"2007-08-24","AKPI"
500,500,500,500,0,"2007-08-27","AKPI"
500,500,500,500,0,"2007-08-28","AKPI"
500,500,500,500,0,"2007-08-29","AKPI"
500,500,500,500,0,"2007-08-30","AKPI"
500,500,500,500,0,"2007-08-31","AKPI"
500,500,500,500,0,"2007-09-03","AKPI"
500,500,500,500,0,"2007-09-04","AKPI"
500,500,500,500,0,"2007-09-05","AKPI"
500,500,500,500,0,"2007-09-06","AKPI"
500,500,500,500,0,"2007-09-07","AKPI"
500,500,500,500,0,"2007-09-10","AKPI"
500,500,500,500,0,"2007-09-11","AKPI"
500,500,500,500,0,"2007-09-12","AKPI"
450,500,450,500,25500,"2007-09-13","AKPI"
500,500,500,500,0,"2007-09-14","AKPI"
500,500,500,500,0,"2007-09-17","AKPI"
500,500,500,500,0,"2007-09-18","AKPI"
500,500,500,500,0,"2007-09-19","AKPI"
500,500,500,500,0,"2007-09-20","AKPI"
500,500,500,500,0,"2007-09-21","AKPI"
500,500,500,500,0,"2007-09-24","AKPI"
500,500,500,500,0,"2007-09-25","AKPI"
500,500,500,500,0,"2007-09-26","AKPI"
500,500,500,500,0,"2007-09-27","AKPI"
500,500,500,500,0,"2007-09-28","AKPI"
500,500,500,500,0,"2007-10-01","AKPI"
500,500,500,500,0,"2007-10-02","AKPI"
500,500,500,500,0,"2007-10-03","AKPI"
500,500,500,500,0,"2007-10-04","AKPI"
500,500,500,500,0,"2007-10-05","AKPI"
500,500,500,500,0,"2007-10-08","AKPI"
500,500,500,500,0,"2007-10-09","AKPI"
460,500,450,460,151000,"2007-10-10","AKPI"
460,460,460,460,2,"2007-10-11","AKPI"
460,460,460,460,0,"2007-10-17","AKPI"
460,460,460,460,0,"2007-10-18","AKPI"
460,460,460,460,0,"2007-10-19","AKPI"
460,460,460,460,0,"2007-10-22","AKPI"
460,460,460,460,0,"2007-10-23","AKPI"
460,460,460,460,0,"2007-10-24","AKPI"
460,460,460,460,0,"2007-10-25","AKPI"
460,460,460,460,0,"2007-10-26","AKPI"
460,460,460,460,0,"2007-10-29","AKPI"
460,460,460,460,0,"2007-10-30","AKPI"
460,460,460,460,0,"2007-10-31","AKPI"
460,460,460,460,0,"2007-11-01","AKPI"
460,460,460,460,0,"2007-11-02","AKPI"
460,460,460,460,0,"2007-11-05","AKPI"
460,460,460,460,0,"2007-11-06","AKPI"
460,460,460,460,0,"2007-11-07","AKPI"
460,460,460,460,0,"2007-11-08","AKPI"
460,460,460,460,0,"2007-11-09","AKPI"
460,460,460,460,0,"2007-11-12","AKPI"
460,460,460,460,0,"2007-11-13","AKPI"
460,460,460,460,0,"2007-11-14","AKPI"
460,460,460,460,0,"2007-11-15","AKPI"
460,460,460,460,0,"2007-11-16","AKPI"
460,460,460,460,0,"2007-11-19","AKPI"
460,460,460,460,0,"2007-11-20","AKPI"
460,460,460,460,0,"2007-11-21","AKPI"
460,460,460,460,0,"2007-11-22","AKPI"
460,460,460,460,0,"2007-11-23","AKPI"
460,460,460,460,0,"2007-11-26","AKPI"
460,460,460,460,0,"2007-11-27","AKPI"
460,460,460,460,0,"2007-11-28","AKPI"
460,460,460,460,0,"2007-11-29","AKPI"
460,460,460,460,0,"2007-11-30","AKPI"
460,460,460,460,0,"2007-12-03","AKPI"
460,460,460,460,0,"2007-12-04","AKPI"
460,460,460,460,0,"2007-12-05","AKPI"
460,460,460,460,0,"2007-12-06","AKPI"
460,460,460,460,0,"2007-12-07","AKPI"
460,460,460,460,0,"2007-12-10","AKPI"
460,460,460,460,0,"2007-12-11","AKPI"
460,460,460,460,0,"2007-12-12","AKPI"
460,460,460,460,0,"2007-12-13","AKPI"
460,460,460,460,0,"2007-12-14","AKPI"
460,460,460,460,0,"2007-12-17","AKPI"
460,460,460,460,0,"2007-12-18","AKPI"
460,460,460,460,0,"2007-12-19","AKPI"
460,460,460,460,0,"2007-12-26","AKPI"
460,460,460,460,0,"2007-12-27","AKPI"
460,460,460,460,0,"2007-12-28","AKPI"
460,460,460,460,0,"2007-12-31","AKPI"
460,460,460,460,0,"2008-01-02","AKPI"
460,460,460,460,0,"2008-01-03","AKPI"
460,460,460,460,0,"2008-01-04","AKPI"
460,460,460,460,0,"2008-01-07","AKPI"
460,460,460,460,0,"2008-01-08","AKPI"
460,460,460,460,0,"2008-01-09","AKPI"
460,460,460,460,0,"2008-01-14","AKPI"
460,460,460,460,0,"2008-01-15","AKPI"
460,460,460,460,0,"2008-01-16","AKPI"
460,460,460,460,0,"2008-01-17","AKPI"
460,460,460,460,0,"2008-01-18","AKPI"
460,460,460,460,0,"2008-01-21","AKPI"
460,460,460,460,0,"2008-01-22","AKPI"
460,460,460,460,0,"2008-01-23","AKPI"
460,460,460,460,0,"2008-01-24","AKPI"
460,460,460,460,0,"2008-01-25","AKPI"
460,460,460,460,0,"2008-01-28","AKPI"
460,460,460,460,0,"2008-01-29","AKPI"
460,460,460,460,0,"2008-01-30","AKPI"
460,460,460,460,0,"2008-01-31","AKPI"
460,460,460,460,0,"2008-02-01","AKPI"
460,460,460,460,0,"2008-02-04","AKPI"
460,460,460,460,0,"2008-02-05","AKPI"
460,460,460,460,0,"2008-02-06","AKPI"
460,460,460,460,0,"2008-02-11","AKPI"
460,460,460,460,0,"2008-02-12","AKPI"
460,460,460,460,0,"2008-02-13","AKPI"
460,460,460,460,0,"2008-02-14","AKPI"
460,460,460,460,0,"2008-02-15","AKPI"
460,460,460,460,0,"2008-02-18","AKPI"
460,460,460,460,0,"2008-02-19","AKPI"
460,460,460,460,0,"2008-02-20","AKPI"
460,460,460,460,0,"2008-02-21","AKPI"
460,460,460,460,0,"2008-02-22","AKPI"
460,460,460,460,0,"2008-02-25","AKPI"
460,460,460,460,0,"2008-02-26","AKPI"
460,460,460,460,0,"2008-02-27","AKPI"
460,460,460,460,0,"2008-02-28","AKPI"
460,460,460,460,0,"2008-02-29","AKPI"
460,460,460,460,0,"2008-03-03","AKPI"
460,460,460,460,0,"2008-03-04","AKPI"
460,460,460,460,0,"2008-03-05","AKPI"
460,460,460,460,0,"2008-03-06","AKPI"
460,460,460,460,0,"2008-03-10","AKPI"
460,460,460,460,0,"2008-03-11","AKPI"
460,460,460,460,0,"2008-03-12","AKPI"
460,460,460,460,0,"2008-03-13","AKPI"
460,460,460,460,0,"2008-03-14","AKPI"
460,460,460,460,0,"2008-03-17","AKPI"
460,460,460,460,0,"2008-03-18","AKPI"
460,460,460,460,0,"2008-03-19","AKPI"
460,460,460,460,0,"2008-03-24","AKPI"
460,460,460,460,0,"2008-03-25","AKPI"
460,460,460,460,0,"2008-03-26","AKPI"
460,460,460,460,0,"2008-03-27","AKPI"
460,460,460,460,0,"2008-03-28","AKPI"
460,460,460,460,0,"2008-03-31","AKPI"
460,460,460,460,0,"2008-04-01","AKPI"
460,460,460,460,0,"2008-04-02","AKPI"
460,460,460,460,0,"2008-04-03","AKPI"
460,460,460,460,0,"2008-04-04","AKPI"
460,460,460,460,0,"2008-04-07","AKPI"
460,460,460,460,0,"2008-04-08","AKPI"
460,460,460,460,0,"2008-04-09","AKPI"
460,460,460,460,0,"2008-04-10","AKPI"
460,460,460,460,0,"2008-04-11","AKPI"
460,460,460,460,0,"2008-04-14","AKPI"
460,460,460,460,0,"2008-04-15","AKPI"
460,460,460,460,0,"2008-04-16","AKPI"
460,460,460,460,0,"2008-04-17","AKPI"
460,460,460,460,0,"2008-04-18","AKPI"
460,460,460,460,0,"2008-04-21","AKPI"
460,460,460,460,0,"2008-04-22","AKPI"
460,460,460,460,0,"2008-04-23","AKPI"
460,460,460,460,0,"2008-04-24","AKPI"
460,460,460,460,0,"2008-04-25","AKPI"
460,460,460,460,0,"2008-04-28","AKPI"
460,460,460,460,0,"2008-04-29","AKPI"
460,460,460,460,0,"2008-04-30","AKPI"
460,460,460,460,0,"2008-05-05","AKPI"
460,460,460,460,0,"2008-05-06","AKPI"
460,460,460,460,0,"2008-05-07","AKPI"
460,460,460,460,0,"2008-05-08","AKPI"
460,460,460,460,0,"2008-05-09","AKPI"
460,460,460,460,0,"2008-05-12","AKPI"
460,460,460,460,0,"2008-05-13","AKPI"
460,460,460,460,0,"2008-05-14","AKPI"
460,460,460,460,0,"2008-05-15","AKPI"
460,460,460,460,0,"2008-05-16","AKPI"
460,460,460,460,0,"2008-05-21","AKPI"
460,460,460,460,0,"2008-05-22","AKPI"
460,460,460,460,0,"2008-05-23","AKPI"
460,460,460,460,0,"2008-05-26","AKPI"
460,460,460,460,0,"2008-05-27","AKPI"
410,410,410,410,10000,"2008-05-28","AKPI"
410,410,410,410,0,"2008-05-29","AKPI"
410,410,410,410,0,"2008-05-30","AKPI"
410,410,410,410,0,"2008-06-02","AKPI"
410,410,410,410,0,"2008-06-03","AKPI"
410,410,410,410,0,"2008-06-04","AKPI"
410,410,410,410,0,"2008-06-05","AKPI"
410,410,410,410,0,"2008-06-06","AKPI"
410,410,410,410,0,"2008-06-09","AKPI"
410,410,410,410,0,"2008-06-10","AKPI"
425,430,410,425,21000,"2008-06-11","AKPI"
425,425,425,425,0,"2008-06-12","AKPI"
425,425,425,425,0,"2008-06-13","AKPI"
425,425,425,425,0,"2008-06-16","AKPI"
425,425,425,425,0,"2008-06-17","AKPI"
425,425,425,425,0,"2008-06-18","AKPI"
425,425,425,425,0,"2008-06-19","AKPI"
425,425,425,425,0,"2008-06-20","AKPI"
425,425,425,425,0,"2008-06-23","AKPI"
425,425,425,425,0,"2008-06-24","AKPI"
425,425,425,425,0,"2008-06-25","AKPI"
425,425,425,425,0,"2008-06-26","AKPI"
425,425,425,425,0,"2008-06-27","AKPI"
425,425,425,425,0,"2008-06-30","AKPI"
425,425,425,425,0,"2008-07-01","AKPI"
425,425,425,425,0,"2008-07-02","AKPI"
425,425,425,425,0,"2008-07-03","AKPI"
425,425,425,425,0,"2008-07-04","AKPI"
425,425,425,425,0,"2008-07-07","AKPI"
425,425,425,425,0,"2008-07-08","AKPI"
425,425,425,425,0,"2008-07-09","AKPI"
425,425,425,425,0,"2008-07-10","AKPI"
425,425,425,425,0,"2008-07-11","AKPI"
425,425,425,425,0,"2008-07-14","AKPI"
425,425,425,425,0,"2008-07-15","AKPI"
425,425,425,425,0,"2008-07-16","AKPI"
425,425,425,425,0,"2008-07-17","AKPI"
425,425,425,425,0,"2008-07-18","AKPI"
425,425,425,425,0,"2008-07-21","AKPI"
425,425,425,425,0,"2008-07-22","AKPI"
425,425,425,425,0,"2008-07-23","AKPI"
425,425,425,425,0,"2008-07-24","AKPI"
425,425,425,425,0,"2008-07-25","AKPI"
425,425,425,425,0,"2008-07-28","AKPI"
425,425,425,425,0,"2008-07-29","AKPI"
425,425,425,425,0,"2008-07-31","AKPI"
425,425,425,425,0,"2008-08-01","AKPI"
425,425,425,425,0,"2008-08-04","AKPI"
425,425,425,425,0,"2008-08-05","AKPI"
425,425,425,425,0,"2008-08-06","AKPI"
425,425,425,425,0,"2008-08-07","AKPI"
425,425,425,425,0,"2008-08-08","AKPI"
425,425,425,425,0,"2008-08-11","AKPI"
425,425,425,425,0,"2008-08-12","AKPI"
425,425,425,425,0,"2008-08-13","AKPI"
425,425,425,425,0,"2008-08-14","AKPI"
425,425,425,425,0,"2008-08-15","AKPI"
425,425,425,425,0,"2008-08-19","AKPI"
425,425,425,425,0,"2008-08-20","AKPI"
425,425,425,425,0,"2008-08-21","AKPI"
425,425,425,425,0,"2008-08-22","AKPI"
425,425,425,425,0,"2008-08-25","AKPI"
425,425,425,425,0,"2008-08-26","AKPI"
425,425,425,425,0,"2008-08-27","AKPI"
425,425,425,425,0,"2008-08-28","AKPI"
425,425,425,425,0,"2008-08-29","AKPI"
425,425,425,425,0,"2008-09-01","AKPI"
425,425,425,425,0,"2008-09-02","AKPI"
425,425,425,425,0,"2008-09-03","AKPI"
425,425,425,425,0,"2008-09-04","AKPI"
425,425,425,425,0,"2008-09-05","AKPI"
425,425,425,425,0,"2008-09-08","AKPI"
425,425,425,425,0,"2008-09-09","AKPI"
425,425,425,425,0,"2008-09-10","AKPI"
425,425,425,425,0,"2008-09-11","AKPI"
425,425,425,425,0,"2008-09-12","AKPI"
425,425,425,425,0,"2008-09-15","AKPI"
425,425,425,425,0,"2008-09-16","AKPI"
425,425,425,425,0,"2008-09-17","AKPI"
425,425,425,425,0,"2008-09-18","AKPI"
425,425,425,425,0,"2008-09-19","AKPI"
425,425,425,425,0,"2008-09-22","AKPI"
425,425,425,425,0,"2008-09-23","AKPI"
425,425,425,425,0,"2008-09-24","AKPI"
425,425,425,425,0,"2008-09-25","AKPI"
425,425,425,425,0,"2008-09-26","AKPI"
425,425,425,425,0,"2008-10-06","AKPI"
425,425,425,425,0,"2008-10-07","AKPI"
425,425,425,425,0,"2008-10-08","AKPI"
425,425,425,425,0,"2008-10-09","AKPI"
425,425,425,425,0,"2008-10-10","AKPI"
425,425,425,425,0,"2008-10-13","AKPI"
425,425,425,425,0,"2008-10-14","AKPI"
425,425,425,425,0,"2008-10-15","AKPI"
425,425,425,425,0,"2008-10-16","AKPI"
425,425,425,425,3,"2008-10-17","AKPI"
425,425,425,425,3,"2008-10-20","AKPI"
425,425,425,425,3,"2008-10-21","AKPI"
425,425,425,425,3,"2008-10-22","AKPI"
425,425,425,425,3,"2008-10-23","AKPI"
425,425,425,425,0,"2008-10-24","AKPI"
425,425,425,425,3,"2008-10-27","AKPI"
425,425,425,425,3,"2008-10-28","AKPI"
425,425,425,425,3,"2008-10-29","AKPI"
425,425,425,425,0,"2008-10-30","AKPI"
425,425,425,425,0,"2008-10-31","AKPI"
425,425,425,425,0,"2008-11-03","AKPI"
425,425,425,425,0,"2008-11-04","AKPI"
425,425,425,425,0,"2008-11-05","AKPI"
425,425,425,425,0,"2008-11-06","AKPI"
425,425,425,425,0,"2008-11-07","AKPI"
425,425,425,425,0,"2008-11-10","AKPI"
425,425,425,425,0,"2008-11-11","AKPI"
425,425,425,425,0,"2008-11-12","AKPI"
425,425,425,425,0,"2008-11-13","AKPI"
425,425,425,425,0,"2008-11-14","AKPI"
425,425,425,425,0,"2008-11-17","AKPI"
425,425,425,425,0,"2008-11-18","AKPI"
425,425,425,425,0,"2008-11-19","AKPI"
425,425,425,425,0,"2008-11-20","AKPI"
425,425,425,425,0,"2008-11-21","AKPI"
425,425,425,425,0,"2008-11-24","AKPI"
425,425,425,425,0,"2008-11-25","AKPI"
425,425,425,425,0,"2008-11-26","AKPI"
425,425,425,425,0,"2008-11-27","AKPI"
425,425,425,425,0,"2008-11-28","AKPI"
425,425,425,425,0,"2008-12-01","AKPI"
425,425,425,425,0,"2008-12-02","AKPI"
425,425,425,425,0,"2008-12-03","AKPI"
425,425,425,425,0,"2008-12-04","AKPI"
425,425,425,425,0,"2008-12-05","AKPI"
425,425,425,425,0,"2008-12-09","AKPI"
425,425,425,425,0,"2008-12-10","AKPI"
425,425,425,425,0,"2008-12-11","AKPI"
425,425,425,425,0,"2008-12-12","AKPI"
425,425,425,425,3,"2008-12-15","AKPI"
425,425,425,425,3,"2008-12-16","AKPI"
425,425,425,425,3,"2008-12-17","AKPI"
425,425,425,425,3,"2008-12-18","AKPI"
425,425,425,425,3,"2008-12-19","AKPI"
425,425,425,425,3,"2008-12-22","AKPI"
425,425,425,425,3,"2008-12-23","AKPI"
425,425,425,425,3,"2008-12-24","AKPI"
425,425,425,425,3,"2008-12-30","AKPI"
425,425,425,425,0,"2008-12-31","AKPI"
425,425,425,425,3,"2009-01-05","AKPI"
425,425,425,425,0,"2009-01-06","AKPI"
425,425,425,425,3,"2009-01-07","AKPI"
425,425,425,425,3,"2009-01-08","AKPI"
425,425,425,425,0,"2009-01-09","AKPI"
425,425,425,425,0,"2009-01-12","AKPI"
425,425,425,425,0,"2009-01-13","AKPI"
425,425,425,425,0,"2009-01-14","AKPI"
425,425,425,425,0,"2009-01-15","AKPI"
425,425,425,425,0,"2009-01-16","AKPI"
425,425,425,425,0,"2009-01-19","AKPI"
425,425,425,425,0,"2009-01-20","AKPI"
425,425,425,425,0,"2009-01-21","AKPI"
425,425,425,425,0,"2009-01-22","AKPI"
425,425,425,425,0,"2009-01-23","AKPI"
425,425,425,425,0,"2009-01-27","AKPI"
425,425,425,425,0,"2009-01-28","AKPI"
425,425,425,425,0,"2009-01-29","AKPI"
425,425,425,425,0,"2009-01-30","AKPI"
425,425,425,425,0,"2009-02-02","AKPI"
425,425,425,425,3,"2009-02-03","AKPI"
425,425,425,425,3,"2009-02-04","AKPI"
425,425,425,425,0,"2009-02-05","AKPI"
425,425,425,425,0,"2009-02-06","AKPI"
425,425,425,425,0,"2009-02-09","AKPI"
425,425,425,425,0,"2009-02-10","AKPI"
425,425,425,425,0,"2009-02-11","AKPI"
425,425,425,425,0,"2009-02-12","AKPI"
425,425,425,425,0,"2009-02-13","AKPI"
425,425,425,425,0,"2009-02-16","AKPI"
425,425,425,425,0,"2009-02-17","AKPI"
425,425,425,425,0,"2009-02-18","AKPI"
425,425,425,425,0,"2009-02-19","AKPI"
425,425,425,425,0,"2009-02-20","AKPI"
425,425,425,425,0,"2009-02-23","AKPI"
425,425,425,425,0,"2009-02-24","AKPI"
425,425,425,425,0,"2009-02-25","AKPI"
425,425,425,425,0,"2009-02-26","AKPI"
425,425,425,425,0,"2009-02-27","AKPI"
425,425,425,425,0,"2009-03-02","AKPI"
425,425,425,425,0,"2009-03-03","AKPI"
425,425,425,425,0,"2009-03-04","AKPI"
425,425,425,425,0,"2009-03-05","AKPI"
425,425,425,425,0,"2009-03-06","AKPI"
425,425,425,425,0,"2009-03-10","AKPI"
425,425,425,425,0,"2009-03-11","AKPI"
425,425,425,425,0,"2009-03-12","AKPI"
425,425,425,425,0,"2009-03-13","AKPI"
425,425,425,425,0,"2009-03-16","AKPI"
425,425,425,425,0,"2009-03-17","AKPI"
425,425,425,425,0,"2009-03-18","AKPI"
425,425,425,425,0,"2009-03-19","AKPI"
425,425,425,425,0,"2009-03-20","AKPI"
425,425,425,425,0,"2009-03-23","AKPI"
425,425,425,425,0,"2009-03-24","AKPI"
425,425,425,425,0,"2009-03-25","AKPI"
425,425,425,425,0,"2009-03-27","AKPI"
425,425,425,425,0,"2009-03-30","AKPI"
425,425,425,425,0,"2009-03-31","AKPI"
425,425,425,425,0,"2009-04-01","AKPI"
425,425,425,425,0,"2009-04-02","AKPI"
425,425,425,425,0,"2009-04-03","AKPI"
425,425,425,425,0,"2009-04-06","AKPI"
425,425,425,425,0,"2009-04-07","AKPI"
425,425,425,425,0,"2009-04-08","AKPI"
425,425,425,425,0,"2009-04-09","AKPI"
425,425,425,425,0,"2009-04-13","AKPI"
425,425,425,425,0,"2009-04-14","AKPI"
425,425,425,425,0,"2009-04-15","AKPI"
425,425,425,425,0,"2009-04-16","AKPI"
425,425,425,425,0,"2009-04-17","AKPI"
425,425,425,425,0,"2009-04-20","AKPI"
425,425,425,425,0,"2009-04-22","AKPI"
425,425,425,425,0,"2009-04-23","AKPI"
425,425,425,425,0,"2009-04-24","AKPI"
425,425,425,425,0,"2009-04-27","AKPI"
425,425,425,425,0,"2009-04-28","AKPI"
425,425,425,425,0,"2009-04-29","AKPI"
425,425,425,425,0,"2009-04-30","AKPI"
425,425,425,425,0,"2009-05-01","AKPI"
425,425,425,425,0,"2009-05-04","AKPI"
425,425,425,425,0,"2009-05-05","AKPI"
425,425,425,425,0,"2009-05-06","AKPI"
425,425,425,425,0,"2009-05-07","AKPI"
425,425,425,425,0,"2009-05-08","AKPI"
425,425,425,425,0,"2009-05-11","AKPI"
425,425,425,425,0,"2009-05-12","AKPI"
425,425,425,425,0,"2009-05-13","AKPI"
425,425,425,425,0,"2009-05-14","AKPI"
425,425,425,425,0,"2009-05-15","AKPI"
425,425,425,425,0,"2009-05-18","AKPI"
425,425,425,425,0,"2009-05-19","AKPI"
425,425,425,425,0,"2009-05-20","AKPI"
425,425,425,425,0,"2009-05-21","AKPI"
425,425,425,425,0,"2009-05-22","AKPI"
425,425,425,425,0,"2009-05-25","AKPI"
425,425,425,425,0,"2009-05-26","AKPI"
425,425,425,425,0,"2009-05-27","AKPI"
425,425,425,425,1,"2009-05-28","AKPI"
420,420,420,420,3500,"2009-05-29","AKPI"
420,420,420,420,0,"2009-06-01","AKPI"
420,420,420,420,0,"2009-06-02","AKPI"
420,420,420,420,0,"2009-06-03","AKPI"
420,420,420,420,0,"2009-06-04","AKPI"
420,420,420,420,0,"2009-06-05","AKPI"
420,420,420,420,0,"2009-06-08","AKPI"
420,420,420,420,0,"2009-06-09","AKPI"
420,420,420,420,0,"2009-06-10","AKPI"
450,465,450,450,6500,"2009-06-11","AKPI"
560,560,560,560,52500,"2009-06-12","AKPI"
560,560,560,560,2,"2009-06-15","AKPI"
560,560,560,560,0,"2009-06-16","AKPI"
560,560,560,560,0,"2009-06-17","AKPI"
560,560,560,560,2,"2009-06-18","AKPI"
560,560,560,560,0,"2009-06-19","AKPI"
560,560,560,560,0,"2009-06-22","AKPI"
560,560,560,560,0,"2009-06-23","AKPI"
580,700,580,580,10500,"2009-06-24","AKPI"
600,600,600,600,500,"2009-06-25","AKPI"
620,620,620,620,500,"2009-06-26","AKPI"
620,620,620,620,2,"2009-06-29","AKPI"
620,620,620,620,2,"2009-06-30","AKPI"
620,620,620,620,2,"2009-07-01","AKPI"
600,600,600,600,1000,"2009-07-02","AKPI"
600,600,600,600,3,"2009-07-03","AKPI"
550,550,550,550,51000,"2009-07-06","AKPI"
550,550,550,550,0,"2009-07-07","AKPI"
550,550,550,550,0,"2009-07-08","AKPI"
550,550,550,550,0,"2009-07-09","AKPI"
550,550,550,550,0,"2009-07-10","AKPI"
550,550,550,550,0,"2009-07-13","AKPI"
550,550,550,550,0,"2009-07-14","AKPI"
620,620,600,620,13500,"2009-07-15","AKPI"
620,620,620,620,3,"2009-07-16","AKPI"
620,620,620,620,0,"2009-07-17","AKPI"
620,620,620,620,0,"2009-07-20","AKPI"
600,600,600,600,7500,"2009-07-21","AKPI"
600,600,600,600,3,"2009-07-22","AKPI"
600,600,600,600,2500,"2009-07-23","AKPI"
590,590,590,590,1000,"2009-07-24","AKPI"
590,590,590,590,3,"2009-07-27","AKPI"
590,590,590,590,2,"2009-07-28","AKPI"
600,700,600,700,10500,"2009-07-29","AKPI"
700,700,700,700,3,"2009-07-30","AKPI"
720,720,720,720,500,"2009-07-31","AKPI"
720,720,720,720,0,"2009-08-03","AKPI"
720,720,720,720,0,"2009-08-04","AKPI"
800,850,800,850,5500,"2009-08-05","AKPI"
850,850,850,850,2,"2009-08-06","AKPI"
850,850,850,850,5000,"2009-08-07","AKPI"
850,850,850,850,0,"2009-08-10","AKPI"
850,850,850,850,2,"2009-08-11","AKPI"
850,850,850,850,0,"2009-08-12","AKPI"
850,850,850,850,0,"2009-08-13","AKPI"
850,850,850,850,0,"2009-08-14","AKPI"
850,850,850,850,0,"2009-08-18","AKPI"
850,850,850,850,0,"2009-08-19","AKPI"
850,850,850,850,0,"2009-08-20","AKPI"
850,850,850,850,0,"2009-08-21","AKPI"
850,850,850,850,0,"2009-08-24","AKPI"
850,850,850,850,0,"2009-08-25","AKPI"
850,850,850,850,3,"2009-08-26","AKPI"
850,850,850,850,0,"2009-08-27","AKPI"
850,850,850,850,0,"2009-08-28","AKPI"
850,850,850,850,2,"2009-08-31","AKPI"
850,850,850,850,0,"2009-09-01","AKPI"
850,850,850,850,0,"2009-09-02","AKPI"
850,850,850,850,0,"2009-09-03","AKPI"
850,850,850,850,0,"2009-09-04","AKPI"
850,850,850,850,2,"2009-09-07","AKPI"
850,850,850,850,0,"2009-09-08","AKPI"
850,850,850,850,0,"2009-09-09","AKPI"
850,850,850,850,0,"2009-09-10","AKPI"
850,850,850,850,0,"2009-09-11","AKPI"
850,850,850,850,0,"2009-09-14","AKPI"
850,850,850,850,0,"2009-09-15","AKPI"
850,850,850,850,0,"2009-09-16","AKPI"
850,850,850,850,0,"2009-09-17","AKPI"
850,850,850,850,0,"2009-09-24","AKPI"
850,850,850,850,0,"2009-09-25","AKPI"
850,850,850,850,0,"2009-09-28","AKPI"
850,850,850,850,0,"2009-09-29","AKPI"
850,850,850,850,2,"2009-09-30","AKPI"
850,850,850,850,0,"2009-10-01","AKPI"
850,850,850,850,0,"2009-10-02","AKPI"
850,850,840,850,1e+05,"2009-10-05","AKPI"
850,850,850,850,3,"2009-10-06","AKPI"
850,850,850,850,0,"2009-10-07","AKPI"
850,850,850,850,0,"2009-10-08","AKPI"
850,850,850,850,2,"2009-10-09","AKPI"
850,850,850,850,11500,"2009-10-12","AKPI"
850,850,850,850,2,"2009-10-13","AKPI"
900,900,750,900,29500,"2009-10-14","AKPI"
900,900,900,900,0,"2009-10-15","AKPI"
900,900,900,900,0,"2009-10-16","AKPI"
900,900,900,900,0,"2009-10-19","AKPI"
900,900,900,900,0,"2009-10-20","AKPI"
900,900,900,900,0,"2009-10-21","AKPI"
900,900,900,900,0,"2009-10-22","AKPI"
900,900,900,900,0,"2009-10-23","AKPI"
900,900,900,900,0,"2009-10-26","AKPI"
900,900,900,900,0,"2009-10-27","AKPI"
900,900,900,900,0,"2009-10-28","AKPI"
900,900,900,900,0,"2009-10-29","AKPI"
900,900,900,900,0,"2009-10-30","AKPI"
900,900,900,900,0,"2009-11-02","AKPI"
900,900,900,900,0,"2009-11-03","AKPI"
900,900,900,900,0,"2009-11-04","AKPI"
900,900,900,900,0,"2009-11-05","AKPI"
900,900,900,900,0,"2009-11-06","AKPI"
900,900,900,900,0,"2009-11-09","AKPI"
900,900,900,900,0,"2009-11-10","AKPI"
900,900,900,900,0,"2009-11-11","AKPI"
900,900,900,900,0,"2009-11-12","AKPI"
900,900,900,900,0,"2009-11-13","AKPI"
900,900,900,900,0,"2009-11-16","AKPI"
900,900,900,900,0,"2009-11-17","AKPI"
900,900,900,900,0,"2009-11-18","AKPI"
850,850,800,800,55000,"2009-11-19","AKPI"
750,800,750,800,10000,"2009-11-20","AKPI"
800,800,750,750,28500,"2009-11-23","AKPI"
750,750,750,750,15000,"2009-11-24","AKPI"
750,750,750,750,10000,"2009-11-25","AKPI"
750,750,750,750,10000,"2009-11-26","AKPI"
750,750,750,750,2500,"2009-11-30","AKPI"
750,750,750,750,2500,"2009-12-01","AKPI"
760,760,760,760,5000,"2009-12-02","AKPI"
760,760,760,760,3,"2009-12-03","AKPI"
720,720,720,720,3500,"2009-12-04","AKPI"
720,720,720,720,12500,"2009-12-07","AKPI"
720,720,720,720,15000,"2009-12-08","AKPI"
720,720,720,720,15000,"2009-12-09","AKPI"
720,720,720,720,2,"2009-12-10","AKPI"
720,720,720,720,0,"2009-12-11","AKPI"
650,650,600,600,40000,"2009-12-14","AKPI"
600,600,600,600,0,"2009-12-15","AKPI"
600,600,600,600,0,"2009-12-16","AKPI"
600,600,600,600,0,"2009-12-17","AKPI"
600,600,600,600,0,"2009-12-21","AKPI"
600,600,600,600,0,"2009-12-22","AKPI"
600,600,600,600,0,"2009-12-23","AKPI"
600,600,600,600,0,"2009-12-28","AKPI"
600,600,600,600,40000,"2009-12-29","AKPI"
600,600,600,600,1,"2009-12-30","AKPI"
600,600,600,600,3,"2010-01-04","AKPI"
600,600,600,600,0,"2010-01-05","AKPI"
600,600,600,600,0,"2010-01-06","AKPI"
600,600,600,600,11000,"2010-01-07","AKPI"
600,600,600,600,0,"2010-01-08","AKPI"
750,750,750,750,2500,"2010-01-11","AKPI"
800,800,800,800,4000,"2010-01-12","AKPI"
800,800,800,800,3500,"2010-01-13","AKPI"
800,850,800,800,591000,"2010-01-14","AKPI"
850,850,850,850,2500,"2010-01-15","AKPI"
850,910,850,860,72000,"2010-01-18","AKPI"
860,900,860,860,1500,"2010-01-19","AKPI"
900,900,870,900,78000,"2010-01-20","AKPI"
930,940,930,930,1000,"2010-01-21","AKPI"
930,930,930,930,2,"2010-01-22","AKPI"
910,910,900,910,40500,"2010-01-25","AKPI"
910,920,910,920,30000,"2010-01-26","AKPI"
930,930,920,930,35000,"2010-01-27","AKPI"
950,950,900,950,33500,"2010-01-28","AKPI"
950,950,950,950,500,"2010-01-29","AKPI"
980,1000,940,980,79500,"2010-02-01","AKPI"
990,1000,960,990,66000,"2010-02-02","AKPI"
960,980,940,960,15000,"2010-02-03","AKPI"
960,960,900,960,46000,"2010-02-04","AKPI"
960,960,920,960,40000,"2010-02-05","AKPI"
960,960,960,960,40000,"2010-02-08","AKPI"
960,960,960,960,40000,"2010-02-09","AKPI"
960,960,960,960,40000,"2010-02-10","AKPI"
950,960,940,950,18000,"2010-02-11","AKPI"
1000,1000,960,1000,8000,"2010-02-12","AKPI"
1020,1020,1000,1020,5500,"2010-02-15","AKPI"
1020,1020,1020,1020,5500,"2010-02-16","AKPI"
1020,1020,1020,1020,5500,"2010-02-17","AKPI"
1020,1020,1020,1020,5500,"2010-02-18","AKPI"
1020,1020,1020,1020,5500,"2010-02-19","AKPI"
1040,1040,1040,1040,500,"2010-02-22","AKPI"
1050,1100,1050,1050,1000,"2010-02-23","AKPI"
1020,1040,1020,1020,2009000,"2010-02-24","AKPI"
1020,1030,1020,1020,3331000,"2010-02-25","AKPI"
1020,1030,1020,1020,2802000,"2010-03-01","AKPI"
1030,1040,1020,1030,3394500,"2010-03-02","AKPI"
1030,1040,1020,1030,3148000,"2010-03-03","AKPI"
1030,1030,1020,1030,3002000,"2010-03-04","AKPI"
1040,1040,1020,1040,3077500,"2010-03-05","AKPI"
1050,1050,1030,1050,6545000,"2010-03-08","AKPI"
1090,1090,1060,1090,3517500,"2010-03-09","AKPI"
1100,1100,1080,1100,4691500,"2010-03-10","AKPI"
1090,1100,1090,1090,4759500,"2010-03-11","AKPI"
1120,1120,1090,1120,2013000,"2010-03-12","AKPI"
1120,1120,1110,1120,5579000,"2010-03-15","AKPI"
1150,1150,1120,1150,3254500,"2010-03-17","AKPI"
1180,1180,1140,1180,3068500,"2010-03-18","AKPI"
1170,1180,1160,1170,6347000,"2010-03-19","AKPI"
1170,1170,1170,1170,6250500,"2010-03-22","AKPI"
1200,1200,1170,1200,4578500,"2010-03-23","AKPI"
1200,1200,1190,1200,1361000,"2010-03-24","AKPI"
1200,1200,1190,1200,9e+06,"2010-03-25","AKPI"
1200,1210,1190,1200,4330000,"2010-03-26","AKPI"
1200,1200,1180,1200,4975000,"2010-03-29","AKPI"
1200,1200,1190,1200,1098500,"2010-03-30","AKPI"
1190,1200,1190,1190,8261000,"2010-03-31","AKPI"
1190,1200,1180,1190,7837500,"2010-04-01","AKPI"
1180,1190,1170,1180,4354000,"2010-04-05","AKPI"
1170,1180,1150,1170,14332000,"2010-04-06","AKPI"
1170,1170,1150,1170,17431500,"2010-04-07","AKPI"
1170,1170,1150,1170,17671000,"2010-04-08","AKPI"
1160,1170,1140,1160,20183000,"2010-04-09","AKPI"
1160,1170,1150,1160,5446500,"2010-04-12","AKPI"
1170,1170,1150,1170,14585500,"2010-04-13","AKPI"
1160,1180,1150,1160,21667500,"2010-04-14","AKPI"
1160,1160,1160,1160,3612000,"2010-04-15","AKPI"
1160,1160,1150,1160,14818500,"2010-04-16","AKPI"
1160,1160,1150,1160,2727500,"2010-04-19","AKPI"
1160,1160,1150,1160,15645500,"2010-04-20","AKPI"
1160,1160,1150,1160,5300500,"2010-04-21","AKPI"
1160,1170,1150,1160,3831500,"2010-04-22","AKPI"
1160,1160,1160,1160,3620000,"2010-04-23","AKPI"
1160,1160,1140,1160,12477500,"2010-04-26","AKPI"
1230,1230,1150,1230,7924000,"2010-04-27","AKPI"
1230,1240,1210,1230,3129000,"2010-04-28","AKPI"
1250,1250,1230,1250,3212000,"2010-04-29","AKPI"
1270,1270,1250,1270,2752000,"2010-04-30","AKPI"
1270,1270,1260,1270,1716500,"2010-05-03","AKPI"
1280,1280,1260,1280,1789000,"2010-05-04","AKPI"
1280,1280,1250,1280,2657500,"2010-05-05","AKPI"
1290,1290,1260,1290,7136500,"2010-05-06","AKPI"
1270,1270,1250,1270,1213000,"2010-05-07","AKPI"
1270,1300,1270,1300,1708000,"2010-05-10","AKPI"
1300,1310,1270,1300,11540000,"2010-05-11","AKPI"
1300,1300,1290,1300,1966000,"2010-05-12","AKPI"
1290,1300,1290,1290,1676000,"2010-05-14","AKPI"
1290,1290,1270,1290,2285000,"2010-05-17","AKPI"
1300,1300,1290,1300,2683000,"2010-05-18","AKPI"
1290,1300,1270,1290,1925000,"2010-05-19","AKPI"
1280,1300,1270,1280,1515000,"2010-05-20","AKPI"
1260,1280,1260,1260,1721000,"2010-05-21","AKPI"
1260,1270,1260,1260,1380500,"2010-05-24","AKPI"
1250,1260,1240,1250,373500,"2010-05-25","AKPI"
1270,1270,1250,1270,1069500,"2010-05-26","AKPI"
1270,1280,1260,1270,1163500,"2010-05-27","AKPI"
1280,1280,1270,1280,837500,"2010-05-31","AKPI"
1270,1280,1270,1270,747000,"2010-06-01","AKPI"
1270,1270,1270,1270,612000,"2010-06-02","AKPI"
1280,1280,1260,1280,1569500,"2010-06-03","AKPI"
1280,1280,1260,1280,2807500,"2010-06-04","AKPI"
1260,1280,1240,1260,827500,"2010-06-07","AKPI"
1260,1260,1260,1260,686500,"2010-06-08","AKPI"
1260,1260,1260,1260,574500,"2010-06-09","AKPI"
1260,1260,1250,1260,555000,"2010-06-10","AKPI"
1260,1270,1250,1260,5035000,"2010-06-11","AKPI"
1280,1280,1250,1280,3940500,"2010-06-14","AKPI"
1260,1280,1260,1260,1295000,"2010-06-15","AKPI"
1260,1270,1260,1260,559500,"2010-06-16","AKPI"
1260,1260,1240,1260,550500,"2010-06-17","AKPI"
1260,1260,1260,1260,549000,"2010-06-18","AKPI"
1220,1270,1220,1220,1035500,"2010-06-21","AKPI"
1220,1220,1210,1220,605000,"2010-06-22","AKPI"
1190,1220,1190,1190,574500,"2010-06-23","AKPI"
1170,1200,1170,1170,783500,"2010-06-24","AKPI"
1180,1180,1160,1180,1479500,"2010-06-25","AKPI"
1150,1180,1150,1150,569500,"2010-06-28","AKPI"
1140,1150,1130,1140,533000,"2010-06-29","AKPI"
1140,1150,1140,1140,390000,"2010-06-30","AKPI"
1130,1140,1130,1130,481000,"2010-07-01","AKPI"
1140,1140,1130,1140,766500,"2010-07-02","AKPI"
1150,1150,1140,1150,573500,"2010-07-05","AKPI"
1160,1160,1140,1160,751500,"2010-07-06","AKPI"
1150,1150,1150,1150,541500,"2010-07-07","AKPI"
1160,1170,1150,1160,403000,"2010-07-08","AKPI"
1160,1160,1140,1160,492000,"2010-07-09","AKPI"
1160,1160,1150,1160,567000,"2010-07-12","AKPI"
1140,1160,1140,1140,784000,"2010-07-13","AKPI"
1160,1160,1140,1160,768500,"2010-07-14","AKPI"
1150,1160,1150,1150,338000,"2010-07-15","AKPI"
1150,1150,1150,1150,285000,"2010-07-16","AKPI"
1140,1150,1140,1140,396500,"2010-07-19","AKPI"
1150,1150,1140,1150,457000,"2010-07-20","AKPI"
1160,1160,1150,1160,567500,"2010-07-21","AKPI"
1130,1160,1130,1130,1456500,"2010-07-22","AKPI"
1150,1150,1130,1150,1174500,"2010-07-23","AKPI"
1150,1150,1130,1150,2451000,"2010-07-26","AKPI"
1150,1160,1150,1150,945000,"2010-07-27","AKPI"
1150,1150,1130,1150,4386000,"2010-07-28","AKPI"
1140,1150,1140,1140,2200000,"2010-07-29","AKPI"
1130,1150,1130,1130,572500,"2010-07-30","AKPI"
1130,1130,1130,1130,673000,"2010-08-02","AKPI"
1130,1130,1130,1130,316000,"2010-08-03","AKPI"
1130,1130,1130,1130,407000,"2010-08-04","AKPI"
1140,1140,1130,1140,506000,"2010-08-05","AKPI"
1140,1140,1130,1140,297000,"2010-08-06","AKPI"
1140,1140,1140,1140,353500,"2010-08-09","AKPI"
1130,1140,1130,1130,154000,"2010-08-10","AKPI"
1130,1130,1130,1130,228000,"2010-08-11","AKPI"
1120,1120,1110,1120,131500,"2010-08-12","AKPI"
1120,1130,1120,1120,153000,"2010-08-13","AKPI"
1120,1130,1110,1120,249500,"2010-08-16","AKPI"
1120,1120,1110,1120,226500,"2010-08-18","AKPI"
1120,1130,1120,1120,185000,"2010-08-19","AKPI"
1130,1130,1120,1130,123000,"2010-08-20","AKPI"
1130,1140,1130,1130,135500,"2010-08-23","AKPI"
1130,1130,1120,1130,219500,"2010-08-24","AKPI"
1120,1120,1110,1120,191000,"2010-08-25","AKPI"
1120,1120,1110,1120,121500,"2010-08-26","AKPI"
1110,1120,1110,1110,202500,"2010-08-27","AKPI"
1110,1110,1110,1110,210500,"2010-08-30","AKPI"
1100,1110,1090,1100,253000,"2010-08-31","AKPI"
1100,1100,1090,1100,415000,"2010-09-01","AKPI"
1100,1100,1100,1100,209000,"2010-09-02","AKPI"
1100,1100,1100,1100,149500,"2010-09-03","AKPI"
1100,1100,1100,1100,159000,"2010-09-06","AKPI"
1100,1110,1100,1100,154000,"2010-09-07","AKPI"
1100,1100,1100,1100,0,"2010-09-15","AKPI"
1100,1100,1090,1100,197000,"2010-09-16","AKPI"
1110,1110,1100,1110,227500,"2010-09-17","AKPI"
1100,1110,1100,1100,215000,"2010-09-20","AKPI"
1110,1110,1100,1110,228000,"2010-09-21","AKPI"
1100,1100,1100,1100,116500,"2010-09-22","AKPI"
1100,1100,1100,1100,184000,"2010-09-23","AKPI"
1100,1100,1100,1100,268000,"2010-09-24","AKPI"
1100,1100,1100,1100,341000,"2010-09-27","AKPI"
1100,1110,1100,1100,374500,"2010-09-28","AKPI"
1100,1100,1100,1100,441000,"2010-09-29","AKPI"
1100,1100,1100,1100,347000,"2010-09-30","AKPI"
1120,1200,1100,1120,877000,"2010-10-01","AKPI"
1130,1190,1120,1130,158000,"2010-10-04","AKPI"
1110,1130,1110,1110,30000,"2010-10-05","AKPI"
1100,1110,1100,1100,25000,"2010-10-06","AKPI"
1100,1100,1100,1100,26000,"2010-10-07","AKPI"
1100,1110,1100,1100,59500,"2010-10-08","AKPI"
1100,1100,1090,1100,174500,"2010-10-11","AKPI"
1100,1100,1100,1100,174500,"2010-10-12","AKPI"
1090,1090,1090,1090,12000,"2010-10-13","AKPI"
1080,1090,1080,1080,79500,"2010-10-14","AKPI"
1080,1080,1080,1080,79500,"2010-10-15","AKPI"
1070,1070,1070,1070,1000,"2010-10-18","AKPI"
1070,1070,1070,1070,73000,"2010-10-19","AKPI"
1070,1100,1070,1070,6500,"2010-10-20","AKPI"
1070,1070,1070,1070,500,"2010-10-21","AKPI"
1100,1100,1090,1100,8500,"2010-10-22","AKPI"
1100,1100,1100,1100,8500,"2010-10-25","AKPI"
1070,1070,1070,1070,30500,"2010-10-26","AKPI"
1060,1070,1060,1060,177500,"2010-10-27","AKPI"
1060,1060,1060,1060,177500,"2010-10-28","AKPI"
1060,1060,1060,1060,177500,"2010-10-29","AKPI"
1050,1050,1050,1050,500,"2010-11-01","AKPI"
1080,1080,1080,1080,500,"2010-11-02","AKPI"
1050,1050,1050,1050,37500,"2010-11-03","AKPI"
1050,1050,1050,1050,37500,"2010-11-04","AKPI"
1050,1050,1050,1050,37500,"2010-11-05","AKPI"
1050,1050,1050,1050,9500,"2010-11-08","AKPI"
1050,1050,1050,1050,9500,"2010-11-09","AKPI"
1050,1050,1050,1050,9500,"2010-11-10","AKPI"
1050,1050,1050,1050,9500,"2010-11-11","AKPI"
1040,1050,1040,1040,21000,"2010-11-12","AKPI"
1030,1040,1030,1030,140000,"2010-11-15","AKPI"
1060,1060,1060,1060,3000,"2010-11-16","AKPI"
1060,1060,1060,1060,3000,"2010-11-18","AKPI"
1060,1060,1060,1060,3000,"2010-11-19","AKPI"
1060,1060,1030,1060,11000,"2010-11-22","AKPI"
1060,1060,1030,1060,1000,"2010-11-23","AKPI"
1060,1060,1060,1060,1000,"2010-11-24","AKPI"
1030,1030,1030,1030,21500,"2010-11-25","AKPI"
1000,1030,1000,1000,310500,"2010-11-26","AKPI"
1000,1000,1000,1000,3000,"2010-11-29","AKPI"
1000,1000,1000,1000,3000,"2010-11-30","AKPI"
1000,1000,1000,1000,35500,"2010-12-01","AKPI"
1000,1000,1000,1000,35500,"2010-12-02","AKPI"
1000,1000,1000,1000,35500,"2010-12-03","AKPI"
990,990,990,990,10000,"2010-12-06","AKPI"
990,990,990,990,7500,"2010-12-08","AKPI"
990,990,990,990,7500,"2010-12-09","AKPI"
990,990,990,990,7500,"2010-12-10","AKPI"
990,990,990,990,7500,"2010-12-13","AKPI"
990,990,990,990,7500,"2010-12-14","AKPI"
990,990,990,990,7500,"2010-12-15","AKPI"
990,990,990,990,7500,"2010-12-16","AKPI"
960,1030,960,960,199000,"2010-12-17","AKPI"
960,960,960,960,199000,"2010-12-20","AKPI"
960,960,960,960,199000,"2010-12-21","AKPI"
960,960,960,960,199000,"2010-12-22","AKPI"
960,960,960,960,199000,"2010-12-23","AKPI"
960,960,960,960,199000,"2010-12-27","AKPI"
960,960,960,960,199000,"2010-12-28","AKPI"
960,960,960,960,199000,"2010-12-29","AKPI"
960,960,960,960,199000,"2010-12-30","AKPI"
960,960,960,960,199000,"2011-01-03","AKPI"
960,960,960,960,199000,"2011-01-04","AKPI"
960,960,960,960,9000,"2011-01-05","AKPI"
960,960,960,960,9000,"2011-01-06","AKPI"
940,960,940,940,64500,"2011-01-07","AKPI"
940,940,940,940,64500,"2011-01-10","AKPI"
940,940,940,940,64500,"2011-01-11","AKPI"
940,940,940,940,64500,"2011-01-12","AKPI"
940,940,940,940,64500,"2011-01-13","AKPI"
940,940,940,940,64500,"2011-01-14","AKPI"
940,940,940,940,64500,"2011-01-17","AKPI"
940,940,940,940,64500,"2011-01-18","AKPI"
940,940,940,940,64500,"2011-01-19","AKPI"
940,940,940,940,64500,"2011-01-20","AKPI"
940,940,940,940,64500,"2011-01-21","AKPI"
940,940,940,940,64500,"2011-01-24","AKPI"
940,940,940,940,64500,"2011-01-25","AKPI"
940,940,940,940,64500,"2011-01-26","AKPI"
940,940,940,940,64500,"2011-01-27","AKPI"
940,940,940,940,64500,"2011-01-28","AKPI"
940,940,940,940,64500,"2011-01-31","AKPI"
930,930,930,930,500,"2011-02-01","AKPI"
930,930,930,930,500,"2011-02-02","AKPI"
930,930,930,930,500,"2011-02-04","AKPI"
930,930,930,930,500,"2011-02-07","AKPI"
930,930,930,930,500,"2011-02-08","AKPI"
930,930,930,930,500,"2011-02-09","AKPI"
930,930,930,930,500,"2011-02-10","AKPI"
930,930,930,930,500,"2011-02-11","AKPI"
930,930,930,930,500,"2011-02-14","AKPI"
930,930,930,930,500,"2011-02-16","AKPI"
930,930,930,930,500,"2011-02-17","AKPI"
930,930,930,930,500,"2011-02-18","AKPI"
930,930,930,930,500,"2011-02-21","AKPI"
930,930,930,930,500,"2011-02-22","AKPI"
930,930,930,930,500,"2011-02-23","AKPI"
930,930,930,930,500,"2011-02-24","AKPI"
930,930,930,930,500,"2011-02-25","AKPI"
930,930,930,930,500,"2011-02-28","AKPI"
930,930,930,930,500,"2011-03-01","AKPI"
930,930,930,930,500,"2011-03-02","AKPI"
910,910,910,910,10000,"2011-03-03","AKPI"
910,910,910,910,10000,"2011-03-04","AKPI"
910,910,910,910,10000,"2011-03-07","AKPI"
910,910,910,910,10000,"2011-03-08","AKPI"
910,910,910,910,10000,"2011-03-09","AKPI"
910,910,910,910,10000,"2011-03-10","AKPI"
910,910,910,910,10000,"2011-03-11","AKPI"
910,910,910,910,10000,"2011-03-14","AKPI"
910,910,910,910,10000,"2011-03-15","AKPI"
910,910,910,910,10000,"2011-03-16","AKPI"
910,910,910,910,10000,"2011-03-17","AKPI"
910,910,910,910,10000,"2011-03-18","AKPI"
910,910,910,910,10000,"2011-03-21","AKPI"
910,910,910,910,10000,"2011-03-22","AKPI"
910,910,910,910,10000,"2011-03-23","AKPI"
910,910,910,910,10000,"2011-03-24","AKPI"
910,910,910,910,10000,"2011-03-25","AKPI"
910,910,910,910,10000,"2011-03-28","AKPI"
910,910,910,910,10000,"2011-03-29","AKPI"
910,910,910,910,10000,"2011-03-30","AKPI"
910,910,910,910,10000,"2011-03-31","AKPI"
910,910,910,910,10000,"2011-04-01","AKPI"
890,890,890,890,500,"2011-04-04","AKPI"
890,890,890,890,500,"2011-04-05","AKPI"
890,890,890,890,500,"2011-04-06","AKPI"
890,890,890,890,500,"2011-04-07","AKPI"
890,890,890,890,500,"2011-04-08","AKPI"
890,890,890,890,500,"2011-04-11","AKPI"
890,890,890,890,500,"2011-04-12","AKPI"
880,880,880,880,1000,"2011-04-13","AKPI"
860,880,860,860,78000,"2011-04-14","AKPI"
860,860,860,860,78000,"2011-04-15","AKPI"
860,860,860,860,78000,"2011-04-18","AKPI"
860,860,860,860,78000,"2011-04-19","AKPI"
860,860,860,860,78000,"2011-04-20","AKPI"
860,860,860,860,78000,"2011-04-21","AKPI"
860,860,860,860,78000,"2011-04-25","AKPI"
860,860,860,860,78000,"2011-04-26","AKPI"
860,860,860,860,78000,"2011-04-27","AKPI"
860,860,860,860,78000,"2011-04-28","AKPI"
860,860,860,860,78000,"2011-04-29","AKPI"
880,880,880,880,150000,"2011-05-02","AKPI"
890,890,880,890,188000,"2011-05-03","AKPI"
1000,1000,890,1000,496500,"2011-05-04","AKPI"
970,1050,960,970,1669000,"2011-05-05","AKPI"
970,970,950,970,4000,"2011-05-06","AKPI"
1000,1010,970,1000,523000,"2011-05-09","AKPI"
950,1030,950,950,16000,"2011-05-10","AKPI"
990,990,940,990,14000,"2011-05-11","AKPI"
1000,1000,960,1000,5000,"2011-05-12","AKPI"
980,1010,980,980,1500,"2011-05-13","AKPI"
940,970,920,940,50500,"2011-05-16","AKPI"
970,990,940,970,28000,"2011-05-18","AKPI"
970,970,960,970,8500,"2011-05-19","AKPI"
1020,1020,970,1020,84500,"2011-05-20","AKPI"
960,970,960,960,4500,"2011-05-23","AKPI"
960,970,950,960,9000,"2011-05-24","AKPI"
1100,1200,970,1100,64000,"2011-05-25","AKPI"
1150,1150,1030,1150,12000,"2011-05-26","AKPI"
1180,1180,1000,1180,12000,"2011-05-27","AKPI"
1180,1180,1140,1180,11500,"2011-05-30","AKPI"
1190,1190,1170,1190,8500,"2011-05-31","AKPI"
1150,1180,1150,1150,25500,"2011-06-01","AKPI"
1140,1140,1140,1140,3500,"2011-06-03","AKPI"
1140,1140,1140,1140,3500,"2011-06-06","AKPI"
1130,1130,1120,1130,77500,"2011-06-07","AKPI"
1120,1200,1000,1120,5500,"2011-06-08","AKPI"
1130,1130,1120,1130,11500,"2011-06-09","AKPI"
1050,1050,1050,1050,10000,"2011-06-10","AKPI"
1050,1050,1050,1050,10000,"2011-06-13","AKPI"
1050,1050,1050,1050,10000,"2011-06-14","AKPI"
1050,1050,1050,1050,10000,"2011-06-15","AKPI"
1050,1050,1050,1050,10000,"2011-06-16","AKPI"
1050,1050,1050,1050,10000,"2011-06-17","AKPI"
1050,1050,1050,1050,10000,"2011-06-20","AKPI"
1050,1050,1050,1050,10000,"2011-06-21","AKPI"
1050,1050,1050,1050,40000,"2011-06-22","AKPI"
1050,1050,1050,1050,40000,"2011-06-23","AKPI"
1000,1000,940,1000,652000,"2011-06-24","AKPI"
1030,1050,980,1030,59000,"2011-06-27","AKPI"
1010,1080,1010,1010,38000,"2011-06-28","AKPI"
1070,1120,1050,1070,363500,"2011-06-30","AKPI"
1060,1090,1060,1060,24000,"2011-07-01","AKPI"
1060,1060,1060,1060,0,"2011-07-04","AKPI"
1060,1060,1060,1060,24000,"2011-07-05","AKPI"
1060,1070,1000,1060,15000,"2011-07-06","AKPI"
1060,1060,1060,1060,28500,"2011-07-07","AKPI"
1030,1030,1030,1030,4000,"2011-07-08","AKPI"
1030,1030,1030,1030,4000,"2011-07-11","AKPI"
1050,1050,1020,1050,3500,"2011-07-12","AKPI"
1040,1050,1010,1040,10000,"2011-07-13","AKPI"
1120,1120,1040,1120,114500,"2011-07-14","AKPI"
1050,1050,1050,1050,10000,"2011-07-15","AKPI"
1220,1220,1050,1220,51000,"2011-07-18","AKPI"
1220,1220,1220,1220,51000,"2011-07-19","AKPI"
1220,1220,1100,1220,44000,"2011-07-20","AKPI"
1200,1230,1200,1200,3000,"2011-07-21","AKPI"
1500,1500,1190,1500,241000,"2011-07-22","AKPI"
1870,1870,1500,1870,1047000,"2011-07-25","AKPI"
2325,2325,1870,2325,1590000,"2011-07-26","AKPI"
2500,2825,2325,2500,2693500,"2011-07-27","AKPI"
2375,2600,2375,2375,381500,"2011-07-28","AKPI"
2425,2475,2000,2425,1095000,"2011-07-29","AKPI"
2275,2500,2250,2275,483000,"2011-08-01","AKPI"
2200,2475,2125,2200,702000,"2011-08-02","AKPI"
2050,2200,2000,2050,230500,"2011-08-03","AKPI"
1970,2200,1950,1970,44500,"2011-08-04","AKPI"
1570,1860,1500,1570,95500,"2011-08-05","AKPI"
1280,1520,1180,1280,318000,"2011-08-08","AKPI"
1360,1550,1200,1360,377000,"2011-08-09","AKPI"
1390,1470,1360,1390,176000,"2011-08-10","AKPI"
1380,1410,1310,1380,27500,"2011-08-11","AKPI"
1370,1440,1330,1370,86000,"2011-08-12","AKPI"
1370,1390,1340,1370,43000,"2011-08-15","AKPI"
1410,1610,1400,1410,424000,"2011-08-16","AKPI"
1360,1570,1360,1360,174500,"2011-08-18","AKPI"
1250,1350,1210,1250,58500,"2011-08-19","AKPI"
1240,1290,1240,1240,77000,"2011-08-22","AKPI"
1250,1270,1220,1250,129000,"2011-08-23","AKPI"
1260,1300,1260,1260,85500,"2011-08-24","AKPI"
1250,1270,1250,1250,9500,"2011-08-25","AKPI"
1250,1250,1250,1250,9500,"2011-08-26","AKPI"
1200,1200,1200,1200,3000,"2011-09-05","AKPI"
1300,1330,1240,1300,15000,"2011-09-06","AKPI"
1350,1390,1300,1350,8000,"2011-09-07","AKPI"
1240,1300,1240,1240,32000,"2011-09-08","AKPI"
1270,1370,1270,1270,107500,"2011-09-09","AKPI"
1220,1270,1220,1220,23000,"2011-09-12","AKPI"
1220,1290,1220,1220,26500,"2011-09-13","AKPI"
1180,1280,1180,1180,26000,"2011-09-14","AKPI"
1200,1250,1180,1200,3500,"2011-09-15","AKPI"
1240,1250,1200,1240,32000,"2011-09-16","AKPI"
1220,1260,1220,1220,9000,"2011-09-19","AKPI"
1220,1240,1150,1220,44000,"2011-09-20","AKPI"
1100,1150,1100,1100,39500,"2011-09-21","AKPI"
900,1100,890,900,138500,"2011-09-22","AKPI"
990,990,850,990,40500,"2011-09-23","AKPI"
910,950,810,910,44500,"2011-09-26","AKPI"
960,1050,960,960,44500,"2011-09-27","AKPI"
1000,1010,860,1000,140000,"2011-09-28","AKPI"
1000,1000,1000,1000,36500,"2011-09-29","AKPI"
1000,1000,1000,1000,10500,"2011-09-30","AKPI"
1000,1000,950,1000,41500,"2011-10-03","AKPI"
1000,1000,1000,1000,1000,"2011-10-04","AKPI"
1120,1120,1000,1120,48500,"2011-10-05","AKPI"
1250,1300,1200,1250,60500,"2011-10-06","AKPI"
1230,1300,1150,1230,43000,"2011-10-07","AKPI"
1200,1210,1150,1200,23000,"2011-10-10","AKPI"
1300,1330,1220,1300,40500,"2011-10-11","AKPI"
1250,1320,1250,1250,31500,"2011-10-12","AKPI"
1320,1320,1310,1320,1000,"2011-10-13","AKPI"
1250,1310,1250,1250,3500,"2011-10-14","AKPI"
1310,1310,1300,1310,2500,"2011-10-17","AKPI"
1310,1310,1310,1310,2500,"2011-10-18","AKPI"
1280,1300,1180,1280,29000,"2011-10-19","AKPI"
1260,1280,1160,1260,2000,"2011-10-20","AKPI"
1260,1260,1210,1260,7000,"2011-10-21","AKPI"
1280,1300,1270,1280,1500,"2011-10-24","AKPI"
1280,1290,1280,1280,55500,"2011-10-25","AKPI"
1210,1210,1100,1210,34000,"2011-10-26","AKPI"
1300,1300,1210,1300,14500,"2011-10-27","AKPI"
1390,1390,1380,1390,1000,"2011-10-28","AKPI"
1380,1380,1280,1380,10000,"2011-10-31","AKPI"
1380,1380,1380,1380,10000,"2011-11-01","AKPI"
1380,1380,1380,1380,10000,"2011-11-02","AKPI"
1380,1380,1380,1380,10000,"2011-11-03","AKPI"
1380,1380,1380,1380,10000,"2011-11-04","AKPI"
1380,1380,1380,1380,10000,"2011-11-07","AKPI"
1040,1300,1040,1040,1758500,"2011-11-08","AKPI"
980,1090,950,980,445000,"2011-11-09","AKPI"
1010,1110,900,1010,330500,"2011-11-10","AKPI"
990,1060,980,990,103000,"2011-11-11","AKPI"
970,1000,960,970,48500,"2011-11-14","AKPI"
970,990,960,970,14000,"2011-11-15","AKPI"
940,960,940,940,78500,"2011-11-16","AKPI"
990,990,950,990,42000,"2011-11-17","AKPI"
980,980,960,980,38000,"2011-11-18","AKPI"
940,990,930,940,13500,"2011-11-21","AKPI"
940,940,930,940,17000,"2011-11-22","AKPI"
930,930,930,930,500,"2011-11-23","AKPI"
930,950,910,930,19000,"2011-11-24","AKPI"
930,930,930,930,19000,"2011-11-25","AKPI"
920,950,920,920,107500,"2011-11-28","AKPI"
920,920,920,920,3500,"2011-11-29","AKPI"
920,920,920,920,3500,"2011-11-30","AKPI"
920,920,920,920,0,"2011-12-01","AKPI"
900,900,850,900,2500,"2011-12-02","AKPI"
920,940,890,920,16500,"2011-12-05","AKPI"
890,890,890,890,27500,"2011-12-06","AKPI"
970,980,940,970,8500,"2011-12-07","AKPI"
970,970,910,970,9500,"2011-12-08","AKPI"
940,970,910,940,13500,"2011-12-09","AKPI"
950,950,910,950,50500,"2011-12-12","AKPI"
940,950,900,940,49500,"2011-12-13","AKPI"
940,940,920,940,38000,"2011-12-14","AKPI"
940,940,920,940,7500,"2011-12-15","AKPI"
950,950,920,950,14500,"2011-12-16","AKPI"
950,950,950,950,0,"2011-12-19","AKPI"
930,930,920,930,13500,"2011-12-20","AKPI"
950,950,930,950,12500,"2011-12-21","AKPI"
930,930,930,930,500,"2011-12-22","AKPI"
960,960,930,960,17000,"2011-12-23","AKPI"
980,980,980,980,10000,"2011-12-27","AKPI"
1000,1050,980,1000,96500,"2011-12-28","AKPI"
1010,1080,980,1010,228000,"2011-12-29","AKPI"
1020,1040,1020,1020,30000,"2011-12-30","AKPI"
1060,1070,1000,1060,105500,"2012-01-02","AKPI"
1100,1100,1060,1100,44000,"2012-01-03","AKPI"
1070,1090,1070,1070,28000,"2012-01-04","AKPI"
1070,1100,1050,1070,63000,"2012-01-05","AKPI"
1070,1090,1070,1070,12500,"2012-01-06","AKPI"
1070,1070,1060,1070,14000,"2012-01-09","AKPI"
1070,1070,1050,1070,60000,"2012-01-10","AKPI"
1070,1070,1050,1070,2500,"2012-01-11","AKPI"
1070,1090,1010,1070,25000,"2012-01-12","AKPI"
1070,1070,1050,1070,0,"2012-01-13","AKPI"
1050,1070,1010,1050,37500,"2012-01-16","AKPI"
1040,1040,1000,1040,44500,"2012-01-17","AKPI"
1040,1070,1040,1040,4500,"2012-01-18","AKPI"
1040,1070,1040,1040,25000,"2012-01-19","AKPI"
1050,1070,1020,1050,524500,"2012-01-20","AKPI"
1020,1020,1020,1020,500,"2012-01-24","AKPI"
1020,1020,1020,1020,500,"2012-01-25","AKPI"
990,1020,990,990,129500,"2012-01-26","AKPI"
980,1000,980,980,29000,"2012-01-27","AKPI"
1000,1000,1000,1000,7500,"2012-01-30","AKPI"
990,1000,950,990,53000,"2012-01-31","AKPI"
960,990,960,960,7500,"2012-02-01","AKPI"
1000,1000,960,1000,29000,"2012-02-02","AKPI"
1000,1000,1000,1000,29000,"2012-02-03","AKPI"
970,980,970,970,2500,"2012-02-06","AKPI"
970,970,970,970,5000,"2012-02-07","AKPI"
1000,1000,1000,1000,1500,"2012-02-08","AKPI"
970,970,970,970,1500,"2012-02-09","AKPI"
960,970,960,960,5500,"2012-02-10","AKPI"
960,960,960,960,5000,"2012-02-13","AKPI"
950,970,950,950,19000,"2012-02-14","AKPI"
950,1020,950,950,41000,"2012-02-15","AKPI"
950,950,950,950,41000,"2012-02-16","AKPI"
950,950,950,950,3500,"2012-02-17","AKPI"
950,950,950,950,5000,"2012-02-20","AKPI"
1000,1000,1000,1000,9000,"2012-02-21","AKPI"
1000,1000,950,1000,26500,"2012-02-22","AKPI"
1000,1000,1000,1000,26500,"2012-02-23","AKPI"
950,950,950,950,25000,"2012-02-24","AKPI"
950,950,950,950,2500,"2012-02-27","AKPI"
950,950,950,950,12500,"2012-02-28","AKPI"
950,950,950,950,12500,"2012-02-29","AKPI"
930,930,930,930,1500,"2012-03-01","AKPI"
930,930,930,930,1500,"2012-03-02","AKPI"
920,920,920,920,6500,"2012-03-05","AKPI"
920,920,920,920,500,"2012-03-06","AKPI"
920,920,920,920,0,"2012-03-07","AKPI"
920,920,920,920,500,"2012-03-08","AKPI"
920,1010,920,1010,5000,"2012-03-09","AKPI"
1010,1010,1010,1010,5000,"2012-03-12","AKPI"
1010,1010,1010,1010,500,"2012-03-13","AKPI"
1010,1010,1010,1010,500,"2012-03-14","AKPI"
1010,1010,1000,1010,18000,"2012-03-15","AKPI"
1010,1010,1010,1010,18000,"2012-03-16","AKPI"
1010,1010,1010,1010,18000,"2012-03-19","AKPI"
1000,1000,1000,1000,5000,"2012-03-20","AKPI"
990,990,950,990,5500,"2012-03-21","AKPI"
990,990,990,990,5500,"2012-03-22","AKPI"
920,920,920,920,9000,"2012-03-26","AKPI"
940,940,930,940,3500,"2012-03-27","AKPI"
1000,1000,1000,1000,500,"2012-03-28","AKPI"
1000,1000,1000,1000,500,"2012-03-29","AKPI"
1000,1000,940,1000,1500,"2012-03-30","AKPI"
1000,1000,1000,1000,1500,"2012-04-02","AKPI"
1000,1000,1000,1000,0,"2012-04-03","AKPI"
1000,1000,1000,1000,1500,"2012-04-04","AKPI"
970,980,970,970,3000,"2012-04-05","AKPI"
970,970,970,970,3000,"2012-04-09","AKPI"
1090,1090,1000,1090,1500,"2012-04-10","AKPI"
1070,1100,1070,1070,31000,"2012-04-11","AKPI"
1030,1030,950,1030,20000,"2012-04-12","AKPI"
1000,1080,980,1000,1498500,"2012-04-13","AKPI"
1000,1000,1000,1000,3500,"2012-04-16","AKPI"
960,1000,960,960,17500,"2012-04-17","AKPI"
930,960,930,930,4500,"2012-04-18","AKPI"
930,930,930,930,4500,"2012-04-19","AKPI"
940,960,940,940,10500,"2012-04-20","AKPI"
980,1000,950,980,40000,"2012-04-23","AKPI"
960,960,960,960,5500,"2012-04-24","AKPI"
950,960,950,950,21000,"2012-04-25","AKPI"
950,950,950,950,21000,"2012-04-26","AKPI"
950,950,950,950,21000,"2012-04-27","AKPI"
990,990,990,990,6500,"2012-04-30","AKPI"
990,990,990,990,6500,"2012-05-01","AKPI"
990,990,990,990,6500,"2012-05-02","AKPI"
990,990,990,990,6500,"2012-05-03","AKPI"
990,1200,990,990,114000,"2012-05-04","AKPI"
950,950,950,950,12500,"2012-05-07","AKPI"
950,950,860,950,14500,"2012-05-08","AKPI"
940,1000,940,940,33500,"2012-05-09","AKPI"
940,940,940,940,33500,"2012-05-10","AKPI"
940,940,940,940,33500,"2012-05-11","AKPI"
940,940,940,940,33500,"2012-05-14","AKPI"
940,940,940,940,33500,"2012-05-15","AKPI"
940,940,940,940,33500,"2012-05-16","AKPI"
940,940,940,940,33500,"2012-05-21","AKPI"
940,940,940,940,33500,"2012-05-22","AKPI"
910,910,910,910,11000,"2012-05-23","AKPI"
910,910,910,910,11000,"2012-05-24","AKPI"
910,910,910,910,11000,"2012-05-25","AKPI"
910,910,910,910,11000,"2012-05-28","AKPI"
910,910,910,910,11000,"2012-05-29","AKPI"
910,910,910,910,11000,"2012-05-30","AKPI"
910,910,910,910,11000,"2012-05-31","AKPI"
910,910,910,910,11000,"2012-06-01","AKPI"
910,910,910,910,11000,"2012-06-04","AKPI"
910,910,910,910,11000,"2012-06-05","AKPI"
910,910,910,910,11000,"2012-06-06","AKPI"
910,910,910,910,11000,"2012-06-07","AKPI"
920,920,920,920,2000,"2012-06-08","AKPI"
920,920,920,920,2000,"2012-06-11","AKPI"
900,900,900,900,2500,"2012-06-12","AKPI"
900,900,900,900,2500,"2012-06-13","AKPI"
900,900,900,900,2500,"2012-06-14","AKPI"
900,900,900,900,2500,"2012-06-15","AKPI"
900,900,900,900,2500,"2012-06-18","AKPI"
900,900,900,900,2500,"2012-06-19","AKPI"
900,900,800,900,12500,"2012-06-20","AKPI"
810,900,810,810,12500,"2012-06-21","AKPI"
900,950,900,900,100500,"2012-06-22","AKPI"
900,900,900,900,10000,"2012-06-25","AKPI"
900,940,940,940,1000,"2012-06-26","AKPI"
940,940,940,940,1000,"2012-06-27","AKPI"
940,940,940,940,1000,"2012-06-28","AKPI"
940,940,940,940,1000,"2012-06-29","AKPI"
940,940,940,940,1000,"2012-07-02","AKPI"
940,940,940,940,1000,"2012-07-03","AKPI"
940,940,940,940,1000,"2012-07-04","AKPI"
940,940,940,940,1000,"2012-07-05","AKPI"
940,940,940,940,1000,"2012-07-06","AKPI"
940,940,940,940,1000,"2012-07-09","AKPI"
940,940,940,940,1000,"2012-07-10","AKPI"
940,940,940,940,1000,"2012-07-11","AKPI"
940,940,940,940,5000,"2012-07-12","AKPI"
940,940,940,940,5000,"2012-07-13","AKPI"
1030,1030,1000,1030,1500,"2012-07-16","AKPI"
830,1030,830,830,4884000,"2012-07-17","AKPI"
850,870,830,850,265500,"2012-07-18","AKPI"
800,850,800,800,74000,"2012-07-19","AKPI"
800,830,800,800,15500,"2012-07-20","AKPI"
770,840,750,770,136500,"2012-07-23","AKPI"
770,820,760,770,29500,"2012-07-24","AKPI"
780,810,720,780,61000,"2012-07-25","AKPI"
800,800,740,800,119500,"2012-07-26","AKPI"
790,800,760,790,27500,"2012-07-27","AKPI"
800,820,790,800,160500,"2012-07-30","AKPI"
780,780,780,780,1000,"2012-07-31","AKPI"
790,790,780,790,116000,"2012-08-01","AKPI"
800,800,800,800,4000,"2012-08-02","AKPI"
800,800,750,800,7000,"2012-08-03","AKPI"
800,800,760,800,3000,"2012-08-06","AKPI"
800,800,770,800,5500,"2012-08-07","AKPI"
800,800,790,800,33500,"2012-08-08","AKPI"
800,830,770,800,12000,"2012-08-09","AKPI"
800,810,760,800,25000,"2012-08-10","AKPI"
800,800,770,800,4500,"2012-08-13","AKPI"
800,800,800,800,19500,"2012-08-14","AKPI"
800,820,800,800,18000,"2012-08-15","AKPI"
800,810,790,800,29000,"2012-08-16","AKPI"
800,800,800,800,6000,"2012-08-23","AKPI"
800,800,800,800,7500,"2012-08-24","AKPI"
810,810,810,810,4000,"2012-08-27","AKPI"
830,890,800,830,9000,"2012-08-28","AKPI"
780,820,780,780,17000,"2012-08-29","AKPI"
800,820,800,800,1500,"2012-08-30","AKPI"
810,810,800,810,8000,"2012-08-31","AKPI"
830,830,820,830,26500,"2012-09-03","AKPI"
820,820,770,820,40000,"2012-09-04","AKPI"
820,820,820,820,9500,"2012-09-05","AKPI"
820,820,820,820,9500,"2012-09-06","AKPI"
820,820,820,820,13500,"2012-09-07","AKPI"
780,810,760,780,2000,"2012-09-10","AKPI"
800,810,800,800,25500,"2012-09-11","AKPI"
800,800,800,800,25500,"2012-09-12","AKPI"
800,800,790,800,7500,"2012-09-13","AKPI"
840,850,800,840,21000,"2012-09-14","AKPI"
840,840,840,840,21000,"2012-09-17","AKPI"
840,840,840,840,21000,"2012-09-18","AKPI"
840,840,840,840,21000,"2012-09-19","AKPI"
840,840,750,840,1000,"2012-09-20","AKPI"
840,840,840,840,1000,"2012-09-21","AKPI"
840,840,840,840,1000,"2012-09-24","AKPI"
800,800,800,800,3500,"2012-09-25","AKPI"
840,850,840,840,100500,"2012-09-26","AKPI"
840,840,840,840,100500,"2012-09-27","AKPI"
830,830,680,830,3000,"2012-09-28","AKPI"
820,820,820,820,500,"2012-10-01","AKPI"
820,820,820,820,500,"2012-10-02","AKPI"
820,820,820,820,500,"2012-10-03","AKPI"
820,820,810,820,1000,"2012-10-04","AKPI"
780,790,730,780,15000,"2012-10-05","AKPI"
800,830,800,800,949000,"2012-10-08","AKPI"
830,890,830,830,105000,"2012-10-09","AKPI"
840,840,800,840,158000,"2012-10-10","AKPI"
830,830,830,830,500,"2012-10-11","AKPI"
830,830,830,830,1000,"2012-10-12","AKPI"
830,830,800,830,2000,"2012-10-15","AKPI"
830,830,830,830,12500,"2012-10-16","AKPI"
830,830,830,830,12500,"2012-10-17","AKPI"
830,830,800,830,34000,"2012-10-18","AKPI"
830,830,800,830,3000,"2012-10-19","AKPI"
830,830,820,830,5500,"2012-10-22","AKPI"
830,830,830,830,500,"2012-10-23","AKPI"
830,830,830,830,500,"2012-10-24","AKPI"
830,830,830,830,2500,"2012-10-25","AKPI"
850,850,800,850,73500,"2012-10-29","AKPI"
810,870,810,810,5500,"2012-10-30","AKPI"
810,810,810,810,5500,"2012-10-31","AKPI"
800,800,800,800,500,"2012-11-01","AKPI"
800,800,800,800,500,"2012-11-02","AKPI"
800,800,800,800,500,"2012-11-05","AKPI"
800,800,800,800,500,"2012-11-06","AKPI"
800,800,800,800,1000,"2012-11-07","AKPI"
800,800,800,800,1000,"2012-11-08","AKPI"
800,800,800,800,1000,"2012-11-09","AKPI"
800,800,800,800,1000,"2012-11-12","AKPI"
800,800,800,800,1000,"2012-11-13","AKPI"
800,800,800,800,5000,"2012-11-14","AKPI"
800,800,800,800,15000,"2012-11-19","AKPI"
800,800,800,800,15000,"2012-11-20","AKPI"
860,860,840,860,58000,"2012-11-21","AKPI"
890,890,810,890,105500,"2012-11-22","AKPI"
890,940,890,890,126000,"2012-11-23","AKPI"
920,920,880,920,242000,"2012-11-26","AKPI"
940,1040,900,940,395000,"2012-11-27","AKPI"
940,940,940,940,55000,"2012-11-28","AKPI"
940,940,930,940,16500,"2012-11-29","AKPI"
970,970,970,970,500,"2012-11-30","AKPI"
940,940,900,940,103000,"2012-12-03","AKPI"
940,970,900,940,27000,"2012-12-04","AKPI"
940,940,940,940,27000,"2012-12-05","AKPI"
930,930,930,930,1000,"2012-12-06","AKPI"
930,930,930,930,1000,"2012-12-07","AKPI"
890,890,890,890,7500,"2012-12-10","AKPI"
890,890,890,890,3,"2012-12-11","AKPI"
890,890,890,890,0,"2012-12-12","AKPI"
850,860,850,850,20000,"2012-12-13","AKPI"
890,890,840,890,35000,"2012-12-14","AKPI"
880,880,880,880,1500,"2012-12-17","AKPI"
830,860,830,830,10000,"2012-12-18","AKPI"
830,830,830,830,1500,"2012-12-19","AKPI"
860,860,750,860,7500,"2012-12-20","AKPI"
860,860,860,860,7500,"2012-12-21","AKPI"
860,860,860,860,0,"2012-12-26","AKPI"
830,830,800,830,5500,"2012-12-27","AKPI"
800,800,800,800,5000,"2012-12-28","AKPI"
800,800,800,800,5500,"2013-01-02","AKPI"
800,800,800,800,5500,"2013-01-03","AKPI"
800,800,800,800,0,"2013-01-04","AKPI"
800,800,800,800,5500,"2013-01-07","AKPI"
800,810,800,800,21000,"2013-01-08","AKPI"
800,800,800,800,21000,"2013-01-09","AKPI"
790,790,760,790,11000,"2013-01-10","AKPI"
800,800,750,800,74000,"2013-01-11","AKPI"
800,800,800,800,4000,"2013-01-14","AKPI"
800,800,800,800,5000,"2013-01-15","AKPI"
800,800,800,800,5000,"2013-01-16","AKPI"
800,800,800,800,5000,"2013-01-17","AKPI"
800,800,800,800,5000,"2013-01-18","AKPI"
800,800,800,800,5000,"2013-01-21","AKPI"
800,800,800,800,5000,"2013-01-22","AKPI"
800,800,800,800,5000,"2013-01-23","AKPI"
800,800,800,800,5000,"2013-01-25","AKPI"
800,800,800,800,5000,"2013-01-28","AKPI"
800,800,800,800,5000,"2013-01-29","AKPI"
770,770,770,770,10000,"2013-01-30","AKPI"
770,770,770,770,10000,"2013-01-31","AKPI"
770,770,770,770,10000,"2013-02-01","AKPI"
770,770,770,770,10000,"2013-02-04","AKPI"
770,770,770,770,0,"2013-02-05","AKPI"
770,770,770,770,10000,"2013-02-06","AKPI"
770,770,770,770,10000,"2013-02-07","AKPI"
770,770,770,770,10000,"2013-02-08","AKPI"
770,770,770,770,10000,"2013-02-11","AKPI"
770,770,770,770,10000,"2013-02-12","AKPI"
770,770,770,770,10000,"2013-02-13","AKPI"
750,860,750,750,125000,"2013-02-14","AKPI"
750,750,750,750,125000,"2013-02-15","AKPI"
750,750,750,750,125000,"2013-02-18","AKPI"
730,730,730,730,500,"2013-02-19","AKPI"
730,730,730,730,500,"2013-02-20","AKPI"
760,770,760,760,2500,"2013-02-21","AKPI"
760,760,760,760,0,"2013-02-22","AKPI"
760,760,760,760,2500,"2013-02-25","AKPI"
750,770,750,750,69500,"2013-02-26","AKPI"
750,750,750,750,69500,"2013-02-27","AKPI"
780,780,780,780,101000,"2013-02-28","AKPI"
780,780,780,780,101000,"2013-03-01","AKPI"
780,780,780,780,0,"2013-03-04","AKPI"
730,730,730,730,500,"2013-03-05","AKPI"
780,780,740,780,13000,"2013-03-06","AKPI"
780,780,780,780,13000,"2013-03-07","AKPI"
780,780,780,780,13000,"2013-03-08","AKPI"
780,780,780,780,13000,"2013-03-11","AKPI"
780,780,780,780,13000,"2013-03-13","AKPI"
780,780,780,780,13000,"2013-03-14","AKPI"
780,780,780,780,13000,"2013-03-15","AKPI"
780,780,780,780,13000,"2013-03-18","AKPI"
780,780,780,780,13000,"2013-03-19","AKPI"
780,780,780,780,13000,"2013-03-20","AKPI"
780,780,740,780,1000,"2013-03-21","AKPI"
850,850,850,850,5000,"2013-03-22","AKPI"
850,880,750,850,106500,"2013-03-25","AKPI"
850,850,850,850,106500,"2013-03-26","AKPI"
850,850,850,850,106500,"2013-03-27","AKPI"
850,850,850,850,106500,"2013-03-28","AKPI"
850,850,850,850,106500,"2013-04-01","AKPI"
950,950,850,950,130000,"2013-04-02","AKPI"
950,950,950,950,3,"2013-04-03","AKPI"
950,950,950,950,130000,"2013-04-04","AKPI"
890,890,780,890,43000,"2013-04-05","AKPI"
820,830,750,820,43500,"2013-04-08","AKPI"
820,820,760,820,42000,"2013-04-09","AKPI"
780,790,780,780,21000,"2013-04-10","AKPI"
820,820,820,820,7500,"2013-04-11","AKPI"
820,820,820,820,7500,"2013-04-12","AKPI"
820,820,820,820,7500,"2013-04-15","AKPI"
820,820,820,820,7500,"2013-04-16","AKPI"
820,820,820,820,7500,"2013-04-17","AKPI"
820,820,820,820,7500,"2013-04-18","AKPI"
820,820,820,820,7500,"2013-04-19","AKPI"
800,950,800,840,115500,"2013-04-22","AKPI"
840,840,840,840,0,"2013-04-23","AKPI"
840,840,840,840,115500,"2013-04-24","AKPI"
840,840,840,840,115500,"2013-04-25","AKPI"
840,840,840,840,115500,"2013-04-26","AKPI"
850,850,790,790,3,"2013-04-29","AKPI"
790,790,790,790,3000,"2013-04-30","AKPI"
770,830,770,780,81000,"2013-05-01","AKPI"
780,780,780,780,81000,"2013-05-02","AKPI"
780,780,780,780,81000,"2013-05-03","AKPI"
820,840,730,810,78500,"2013-05-06","AKPI"
810,810,810,810,78500,"2013-05-07","AKPI"
810,810,810,810,78500,"2013-05-08","AKPI"
810,810,810,810,78500,"2013-05-10","AKPI"
810,810,810,810,78500,"2013-05-13","AKPI"
810,910,770,770,3,"2013-05-14","AKPI"
770,770,770,770,142000,"2013-05-15","AKPI"
810,820,780,810,28000,"2013-05-16","AKPI"
770,810,770,810,22500,"2013-05-17","AKPI"
760,810,760,810,3,"2013-05-20","AKPI"
810,810,810,810,4500,"2013-05-21","AKPI"
810,810,810,810,4500,"2013-05-22","AKPI"
810,810,810,810,4500,"2013-05-23","AKPI"
810,810,810,810,4500,"2013-05-24","AKPI"
810,810,810,810,4500,"2013-05-27","AKPI"
810,810,810,810,4500,"2013-05-28","AKPI"
810,810,810,810,4500,"2013-05-29","AKPI"
810,810,810,810,4500,"2013-05-30","AKPI"
810,810,810,810,4500,"2013-05-31","AKPI"
810,810,810,810,4500,"2013-06-03","AKPI"
810,810,810,810,4500,"2013-06-04","AKPI"
800,800,800,800,9000,"2013-06-05","AKPI"
800,800,800,800,9000,"2013-06-07","AKPI"
800,800,800,800,9000,"2013-06-10","AKPI"
800,800,800,800,9000,"2013-06-11","AKPI"
800,800,800,800,9000,"2013-06-12","AKPI"
800,800,800,800,9000,"2013-06-13","AKPI"
800,800,800,800,9000,"2013-06-14","AKPI"
800,800,800,800,9000,"2013-06-17","AKPI"
800,800,800,800,9000,"2013-06-18","AKPI"
800,800,800,800,9000,"2013-06-19","AKPI"
800,800,800,800,9000,"2013-06-20","AKPI"
800,800,800,800,9500,"2013-06-21","AKPI"
780,880,780,830,3,"2013-06-24","AKPI"
830,830,830,830,139500,"2013-06-25","AKPI"
830,830,830,830,139500,"2013-06-26","AKPI"
830,830,830,830,139500,"2013-06-27","AKPI"
830,830,830,830,139500,"2013-06-28","AKPI"
830,830,830,830,139500,"2013-07-01","AKPI"
830,830,830,830,139500,"2013-07-02","AKPI"
830,830,830,830,139500,"2013-07-03","AKPI"
830,830,830,830,139500,"2013-07-04","AKPI"
830,830,830,830,139500,"2013-07-05","AKPI"
830,830,830,830,139500,"2013-07-08","AKPI"
830,830,830,830,139500,"2013-07-09","AKPI"
830,830,830,830,139500,"2013-07-10","AKPI"
830,830,830,830,139500,"2013-07-11","AKPI"
830,830,830,830,139500,"2013-07-12","AKPI"
830,830,830,830,139500,"2013-07-15","AKPI"
830,830,830,830,139500,"2013-07-16","AKPI"
830,830,830,830,139500,"2013-07-17","AKPI"
830,830,830,830,139500,"2013-07-18","AKPI"
830,830,830,830,139500,"2013-07-19","AKPI"
830,830,830,830,139500,"2013-07-22","AKPI"
830,830,830,830,139500,"2013-07-23","AKPI"
830,830,830,830,139500,"2013-07-24","AKPI"
830,830,830,830,139500,"2013-07-25","AKPI"
830,830,830,830,139500,"2013-07-26","AKPI"
830,830,830,830,139500,"2013-07-29","AKPI"
830,830,830,830,139500,"2013-07-30","AKPI"
830,830,830,830,139500,"2013-07-31","AKPI"
830,830,830,830,139500,"2013-08-01","AKPI"
830,830,830,830,139500,"2013-08-02","AKPI"
830,830,830,830,139500,"2013-08-12","AKPI"
830,830,830,830,139500,"2013-08-13","AKPI"
830,830,830,830,139500,"2013-08-14","AKPI"
830,830,830,830,139500,"2013-08-15","AKPI"
830,830,830,830,139500,"2013-08-16","AKPI"
830,830,830,830,139500,"2013-08-19","AKPI"
830,830,830,830,139500,"2013-08-20","AKPI"
830,830,830,830,139500,"2013-08-21","AKPI"
830,830,830,830,139500,"2013-08-22","AKPI"
830,830,830,830,139500,"2013-08-23","AKPI"
830,830,830,830,139500,"2013-08-26","AKPI"
830,830,830,830,139500,"2013-08-27","AKPI"
830,830,830,830,139500,"2013-08-28","AKPI"
830,830,830,830,139500,"2013-08-29","AKPI"
830,830,830,830,139500,"2013-08-30","AKPI"
830,830,830,830,139500,"2013-09-02","AKPI"
830,830,830,830,139500,"2013-09-03","AKPI"
830,830,830,830,139500,"2013-09-04","AKPI"
830,830,830,830,0,"2013-09-05","AKPI"
830,830,830,830,139500,"2013-09-06","AKPI"
830,830,830,830,139500,"2013-09-09","AKPI"
830,830,830,830,139500,"2013-09-10","AKPI"
830,830,830,830,139500,"2013-09-11","AKPI"
830,830,830,830,139500,"2013-09-12","AKPI"
830,830,830,830,139500,"2013-09-13","AKPI"
830,830,830,830,139500,"2013-09-16","AKPI"
830,830,830,830,139500,"2013-09-17","AKPI"
830,830,830,830,139500,"2013-09-18","AKPI"
830,830,830,830,139500,"2013-09-19","AKPI"
830,830,830,830,139500,"2013-09-20","AKPI"
830,830,830,830,139500,"2013-09-23","AKPI"
830,830,830,830,139500,"2013-09-24","AKPI"
810,810,810,810,1000,"2013-09-25","AKPI"
810,810,810,810,1000,"2013-09-26","AKPI"
810,810,810,810,1000,"2013-09-27","AKPI"
810,810,810,810,1000,"2013-09-30","AKPI"
810,810,810,810,1000,"2013-10-01","AKPI"
810,810,810,810,1000,"2013-10-02","AKPI"
810,810,810,810,1000,"2013-10-03","AKPI"
810,810,810,810,1000,"2013-10-04","AKPI"
810,810,810,810,1000,"2013-10-07","AKPI"
810,810,810,810,1000,"2013-10-08","AKPI"
810,810,810,810,1000,"2013-10-09","AKPI"
810,810,810,810,1000,"2013-10-10","AKPI"
810,810,810,810,1000,"2013-10-11","AKPI"
840,840,840,840,500,"2013-10-16","AKPI"
840,840,840,840,500,"2013-10-17","AKPI"
840,840,840,840,500,"2013-10-18","AKPI"
840,840,840,840,500,"2013-10-21","AKPI"
840,840,840,840,500,"2013-10-22","AKPI"
840,840,840,840,500,"2013-10-23","AKPI"
840,840,840,840,500,"2013-10-24","AKPI"
840,840,840,840,500,"2013-10-25","AKPI"
840,840,840,840,500,"2013-10-28","AKPI"
840,840,840,840,500,"2013-10-29","AKPI"
840,840,840,840,500,"2013-10-30","AKPI"
840,840,840,840,500,"2013-10-31","AKPI"
840,840,840,840,500,"2013-11-01","AKPI"
840,840,840,840,500,"2013-11-04","AKPI"
840,840,840,840,500,"2013-11-06","AKPI"
840,840,840,840,500,"2013-11-07","AKPI"
840,840,840,840,500,"2013-11-08","AKPI"
840,840,840,840,500,"2013-11-11","AKPI"
840,840,840,840,500,"2013-11-12","AKPI"
840,840,840,840,500,"2013-11-13","AKPI"
840,840,840,840,500,"2013-11-14","AKPI"
840,840,840,840,500,"2013-11-15","AKPI"
840,840,840,840,500,"2013-11-18","AKPI"
840,840,840,840,500,"2013-11-19","AKPI"
840,840,840,840,500,"2013-11-20","AKPI"
840,840,840,840,500,"2013-11-21","AKPI"
840,840,840,840,500,"2013-11-22","AKPI"
840,840,840,840,500,"2013-11-25","AKPI"
840,840,840,840,500,"2013-11-26","AKPI"
840,840,840,840,500,"2013-11-27","AKPI"
840,840,840,840,500,"2013-11-28","AKPI"
840,840,840,840,500,"2013-11-29","AKPI"
840,840,840,840,500,"2013-12-02","AKPI"
840,840,840,840,500,"2013-12-03","AKPI"
840,840,840,840,500,"2013-12-04","AKPI"
840,840,840,840,500,"2013-12-05","AKPI"
840,840,840,840,500,"2013-12-06","AKPI"
840,840,840,840,500,"2013-12-09","AKPI"
840,840,840,840,500,"2013-12-10","AKPI"
840,840,840,840,500,"2013-12-11","AKPI"
840,840,840,840,500,"2013-12-12","AKPI"
840,840,840,840,500,"2013-12-13","AKPI"
840,840,840,840,500,"2013-12-16","AKPI"
840,840,840,840,500,"2013-12-17","AKPI"
840,840,840,840,500,"2013-12-18","AKPI"
840,840,840,840,500,"2013-12-19","AKPI"
840,840,840,840,500,"2013-12-20","AKPI"
680,810,680,810,8000,"2013-12-23","AKPI"
810,810,810,810,8000,"2013-12-24","AKPI"
810,810,810,810,8000,"2013-12-27","AKPI"
810,810,810,810,8000,"2013-12-30","AKPI"
810,810,810,810,8000,"2014-01-02","AKPI"
810,810,810,810,8000,"2014-01-03","AKPI"
810,810,810,810,8000,"2014-01-06","AKPI"
810,810,810,810,8000,"2014-01-07","AKPI"
810,810,810,810,8000,"2014-01-08","AKPI"
810,810,810,810,8000,"2014-01-09","AKPI"
810,810,810,810,8000,"2014-01-10","AKPI"
810,810,810,810,8000,"2014-01-13","AKPI"
810,810,810,810,8000,"2014-01-15","AKPI"
810,810,810,810,8000,"2014-01-16","AKPI"
810,810,810,810,8000,"2014-01-17","AKPI"
810,810,810,810,0,"2014-01-20","AKPI"
700,700,700,700,6000,"2014-01-21","AKPI"
700,700,700,700,0,"2014-01-22","AKPI"
700,700,700,700,0,"2014-01-23","AKPI"
700,700,700,700,0,"2014-01-24","AKPI"
700,700,700,700,0,"2014-01-27","AKPI"
700,700,700,700,0,"2014-01-28","AKPI"
800,800,700,700,200,"2014-01-29","AKPI"
700,700,700,700,0,"2014-01-30","AKPI"
700,700,700,700,0,"2014-02-03","AKPI"
700,700,700,700,0,"2014-02-04","AKPI"
700,700,700,700,0,"2014-02-05","AKPI"
700,700,700,700,0,"2014-02-06","AKPI"
700,700,700,700,0,"2014-02-07","AKPI"
750,750,700,750,6600,"2014-02-10","AKPI"
700,700,700,700,300,"2014-02-11","AKPI"
750,750,750,750,300,"2014-02-12","AKPI"
750,750,750,750,0,"2014-02-13","AKPI"
750,750,750,750,0,"2014-02-14","AKPI"
710,710,710,710,500,"2014-02-17","AKPI"
700,700,700,700,2500,"2014-02-18","AKPI"
750,870,750,830,11700,"2014-02-19","AKPI"
760,800,760,800,4000,"2014-02-20","AKPI"
760,790,760,790,11300,"2014-02-21","AKPI"
790,790,790,790,0,"2014-02-24","AKPI"
750,790,750,790,9000,"2014-02-25","AKPI"
795,795,795,795,5000,"2014-02-26","AKPI"
795,795,795,795,0,"2014-02-27","AKPI"
795,795,795,795,0,"2014-02-28","AKPI"
795,795,795,795,0,"2014-03-03","AKPI"
710,780,710,780,4000,"2014-03-04","AKPI"
780,780,780,780,0,"2014-03-05","AKPI"
700,750,700,700,10400,"2014-03-06","AKPI"
705,750,705,750,2700,"2014-03-07","AKPI"
750,750,750,750,0,"2014-03-10","AKPI"
700,750,700,750,5100,"2014-03-11","AKPI"
700,740,700,740,9300,"2014-03-12","AKPI"
750,750,740,750,10000,"2014-03-13","AKPI"
750,750,750,750,0,"2014-03-14","AKPI"
750,750,750,750,0,"2014-03-17","AKPI"
750,750,750,750,0,"2014-03-18","AKPI"
750,750,750,750,0,"2014-03-19","AKPI"
750,750,750,750,0,"2014-03-20","AKPI"
750,750,750,750,0,"2014-03-21","AKPI"
680,750,680,750,1800,"2014-03-24","AKPI"
750,750,750,750,0,"2014-03-25","AKPI"
750,750,750,750,0,"2014-03-26","AKPI"
750,750,750,750,0,"2014-03-27","AKPI"
750,750,750,750,0,"2014-03-28","AKPI"
750,750,750,750,100,"2014-04-01","AKPI"
750,750,750,750,0,"2014-04-02","AKPI"
750,750,750,750,0,"2014-04-03","AKPI"
750,750,750,750,0,"2014-04-04","AKPI"
750,750,750,750,0,"2014-04-07","AKPI"
750,750,750,750,0,"2014-04-08","AKPI"
750,750,750,750,0,"2014-04-09","AKPI"
750,750,750,750,2000,"2014-04-10","AKPI"
750,750,750,750,0,"2014-04-11","AKPI"
750,750,750,750,300,"2014-04-14","AKPI"
750,750,750,750,0,"2014-04-15","AKPI"
750,750,750,750,0,"2014-04-16","AKPI"
750,750,750,750,0,"2014-04-17","AKPI"
750,750,750,750,0,"2014-04-21","AKPI"
700,750,690,750,10000,"2014-04-22","AKPI"
750,750,750,750,100,"2014-04-23","AKPI"
750,750,750,750,0,"2014-04-24","AKPI"
750,750,750,750,0,"2014-04-25","AKPI"
690,690,690,690,2300,"2014-04-28","AKPI"
750,750,750,750,2100,"2014-04-29","AKPI"
820,820,800,800,200,"2014-04-30","AKPI"
800,800,800,800,0,"2014-05-02","AKPI"
800,800,800,800,0,"2014-05-05","AKPI"
790,800,700,800,7700,"2014-05-06","AKPI"
800,800,800,800,100,"2014-05-07","AKPI"
800,800,800,800,0,"2014-05-08","AKPI"
720,800,720,800,200,"2014-05-09","AKPI"
800,800,800,800,0,"2014-05-12","AKPI"
800,800,800,800,0,"2014-05-13","AKPI"
800,800,800,800,0,"2014-05-14","AKPI"
800,800,800,800,0,"2014-05-16","AKPI"
790,790,720,790,1200,"2014-05-19","AKPI"
790,790,790,790,0,"2014-05-20","AKPI"
790,790,790,790,0,"2014-05-21","AKPI"
790,790,790,790,0,"2014-05-22","AKPI"
790,790,790,790,0,"2014-05-23","AKPI"
790,790,790,790,0,"2014-05-26","AKPI"
790,790,790,790,0,"2014-05-28","AKPI"
790,790,790,790,0,"2014-05-30","AKPI"
790,790,790,790,0,"2014-06-02","AKPI"
790,790,790,790,0,"2014-06-03","AKPI"
790,790,790,790,0,"2014-06-04","AKPI"
790,790,790,790,0,"2014-06-05","AKPI"
790,790,790,790,0,"2014-06-06","AKPI"
790,790,790,790,0,"2014-06-09","AKPI"
790,790,790,790,0,"2014-06-10","AKPI"
790,790,790,790,0,"2014-06-11","AKPI"
790,790,790,790,0,"2014-06-12","AKPI"
790,790,790,790,0,"2014-06-13","AKPI"
790,790,790,790,0,"2014-06-16","AKPI"
790,790,790,790,0,"2014-06-17","AKPI"
790,790,790,790,0,"2014-06-18","AKPI"
790,790,790,790,5000,"2014-06-19","AKPI"
790,790,790,790,0,"2014-06-20","AKPI"
790,790,790,790,0,"2014-06-23","AKPI"
790,790,790,790,0,"2014-06-24","AKPI"
790,790,790,790,0,"2014-06-25","AKPI"
790,790,790,790,0,"2014-06-26","AKPI"
690,690,690,690,5000,"2014-06-27","AKPI"
690,690,690,690,0,"2014-06-30","AKPI"
690,690,690,690,0,"2014-07-01","AKPI"
790,795,790,790,200,"2014-07-02","AKPI"
790,790,790,790,0,"2014-07-03","AKPI"
790,790,790,790,0,"2014-07-04","AKPI"
790,790,790,790,0,"2014-07-07","AKPI"
790,790,790,790,34900,"2014-07-08","AKPI"
790,790,790,790,0,"2014-07-09","AKPI"
790,790,790,790,0,"2014-07-10","AKPI"
790,790,790,790,0,"2014-07-11","AKPI"
790,790,790,790,0,"2014-07-14","AKPI"
790,790,790,790,0,"2014-07-15","AKPI"
790,790,790,790,0,"2014-07-16","AKPI"
790,790,790,790,0,"2014-07-17","AKPI"
790,790,790,790,0,"2014-07-18","AKPI"
790,790,790,790,0,"2014-07-21","AKPI"
790,790,790,790,0,"2014-07-22","AKPI"
790,790,790,790,0,"2014-07-23","AKPI"
790,790,790,790,0,"2014-07-24","AKPI"
790,790,790,790,0,"2014-07-25","AKPI"
790,790,790,790,0,"2014-08-04","AKPI"
790,790,790,790,0,"2014-08-05","AKPI"
790,790,790,790,0,"2014-08-06","AKPI"
790,790,790,790,0,"2014-08-07","AKPI"
790,790,790,790,0,"2014-08-08","AKPI"
790,790,790,790,0,"2014-08-11","AKPI"
790,790,790,790,0,"2014-08-12","AKPI"
790,790,790,790,0,"2014-08-13","AKPI"
790,790,790,790,0,"2014-08-14","AKPI"
790,790,790,790,0,"2014-08-15","AKPI"
790,790,790,790,0,"2014-08-18","AKPI"
760,760,760,760,2000,"2014-08-19","AKPI"
800,800,800,800,100,"2014-08-20","AKPI"
790,800,740,790,8200,"2014-08-21","AKPI"
740,740,740,740,100,"2014-08-22","AKPI"
770,790,730,770,7400,"2014-08-25","AKPI"
770,770,770,770,0,"2014-08-26","AKPI"
770,770,770,770,0,"2014-08-27","AKPI"
790,790,790,790,200,"2014-08-28","AKPI"
790,790,790,790,0,"2014-08-29","AKPI"
790,790,790,790,0,"2014-09-01","AKPI"
800,800,750,800,400,"2014-09-02","AKPI"
800,800,800,800,0,"2014-09-03","AKPI"
800,800,800,800,100,"2014-09-04","AKPI"
800,800,800,800,0,"2014-09-05","AKPI"
800,800,800,800,5800,"2014-09-08","AKPI"
800,800,800,800,0,"2014-09-09","AKPI"
800,800,800,800,0,"2014-09-10","AKPI"
800,800,800,800,0,"2014-09-11","AKPI"
800,800,800,800,0,"2014-09-12","AKPI"
800,800,800,800,0,"2014-09-15","AKPI"
800,800,800,800,0,"2014-09-16","AKPI"
800,800,800,800,0,"2014-09-17","AKPI"
800,800,800,800,0,"2014-09-18","AKPI"
800,800,800,800,0,"2014-09-19","AKPI"
800,800,800,800,0,"2014-09-22","AKPI"
795,795,795,795,100,"2014-09-23","AKPI"
795,795,795,795,0,"2014-09-24","AKPI"
795,795,795,795,0,"2014-09-25","AKPI"
795,795,795,795,0,"2014-09-26","AKPI"
795,795,795,795,0,"2014-09-29","AKPI"
795,795,795,795,0,"2014-09-30","AKPI"
795,795,795,795,0,"2014-10-01","AKPI"
795,795,795,795,0,"2014-10-02","AKPI"
795,795,795,795,0,"2014-10-03","AKPI"
795,795,795,795,0,"2014-10-06","AKPI"
795,795,795,795,0,"2014-10-07","AKPI"
795,795,795,795,0,"2014-10-08","AKPI"
795,795,795,795,0,"2014-10-09","AKPI"
795,795,795,795,0,"2014-10-10","AKPI"
795,795,795,795,0,"2014-10-13","AKPI"
795,795,795,795,0,"2014-10-14","AKPI"
795,795,795,795,0,"2014-10-15","AKPI"
795,795,795,795,0,"2014-10-16","AKPI"
795,795,795,795,0,"2014-10-17","AKPI"
795,795,795,795,0,"2014-10-20","AKPI"
800,800,800,800,4700,"2014-10-21","AKPI"
800,800,800,800,0,"2014-10-22","AKPI"
800,800,800,800,0,"2014-10-23","AKPI"
750,750,750,750,100,"2014-10-24","AKPI"
895,900,850,895,400,"2014-10-27","AKPI"
895,895,895,895,0,"2014-10-28","AKPI"
895,895,895,895,0,"2014-10-29","AKPI"
895,895,895,895,0,"2014-10-30","AKPI"
895,895,895,895,0,"2014-10-31","AKPI"
895,895,895,895,0,"2014-11-03","AKPI"
895,895,895,895,0,"2014-11-04","AKPI"
895,895,895,895,0,"2014-11-05","AKPI"
895,895,895,895,0,"2014-11-06","AKPI"
895,895,895,895,0,"2014-11-07","AKPI"
895,895,895,895,0,"2014-11-10","AKPI"
700,700,700,700,1500,"2014-11-11","AKPI"
770,780,700,770,500,"2014-11-12","AKPI"
700,700,700,700,0,"2014-11-13","AKPI"
700,700,700,700,0,"2014-11-14","AKPI"
700,700,700,700,0,"2014-11-17","AKPI"
700,700,700,700,0,"2014-11-18","AKPI"
780,780,780,780,100,"2014-11-19","AKPI"
740,780,700,740,13000,"2014-11-20","AKPI"
740,740,740,740,0,"2014-11-21","AKPI"
740,740,740,740,0,"2014-11-24","AKPI"
740,740,740,740,2900,"2014-11-25","AKPI"
750,750,750,750,5000,"2014-11-26","AKPI"
750,750,750,750,1000,"2014-11-27","AKPI"
800,800,800,800,100,"2014-11-28","AKPI"
800,800,800,800,0,"2014-12-01","AKPI"
800,800,800,800,0,"2014-12-02","AKPI"
800,800,800,800,0,"2014-12-03","AKPI"
800,800,800,800,0,"2014-12-04","AKPI"
800,800,800,800,400,"2014-12-05","AKPI"
710,790,710,790,3600,"2014-12-08","AKPI"
790,790,790,790,100,"2014-12-09","AKPI"
790,790,790,790,0,"2014-12-10","AKPI"
710,790,710,790,200,"2014-12-11","AKPI"
790,790,790,790,100,"2014-12-12","AKPI"
790,790,790,790,0,"2014-12-15","AKPI"
790,790,790,790,0,"2014-12-16","AKPI"
790,790,790,790,0,"2014-12-17","AKPI"
705,800,705,800,5100,"2014-12-18","AKPI"
800,800,800,800,0,"2014-12-19","AKPI"
800,800,800,800,0,"2014-12-22","AKPI"
800,800,800,800,0,"2014-12-23","AKPI"
700,830,700,830,100600,"2014-12-24","AKPI"
850,850,800,830,130300,"2014-12-29","AKPI"
730,830,730,830,300,"2014-12-30","AKPI"
830,830,830,830,0,"2015-01-02","AKPI"
830,830,830,830,0,"2015-01-05","AKPI"
830,830,830,830,0,"2015-01-06","AKPI"
830,830,830,830,0,"2015-01-07","AKPI"
830,830,830,830,0,"2015-01-08","AKPI"
900,900,900,900,100,"2015-01-09","AKPI"
900,900,900,900,0,"2015-01-12","AKPI"
900,900,900,900,0,"2015-01-13","AKPI"
900,900,900,900,0,"2015-01-14","AKPI"
900,900,900,900,0,"2015-01-15","AKPI"
900,900,900,900,0,"2015-01-16","AKPI"
900,900,900,900,0,"2015-01-19","AKPI"
800,800,800,800,100,"2015-01-20","AKPI"
800,800,800,800,0,"2015-01-21","AKPI"
800,800,800,800,0,"2015-01-22","AKPI"
800,800,800,800,0,"2015-01-23","AKPI"
800,800,800,800,0,"2015-01-26","AKPI"
700,730,700,730,600,"2015-01-27","AKPI"
740,800,740,800,1300,"2015-01-28","AKPI"
800,800,800,800,0,"2015-01-29","AKPI"
800,800,800,800,600,"2015-01-30","AKPI"
800,800,800,800,0,"2015-02-02","AKPI"
800,800,800,800,0,"2015-02-03","AKPI"
800,800,800,800,0,"2015-02-04","AKPI"
800,800,800,800,0,"2015-02-05","AKPI"
800,800,800,800,0,"2015-02-06","AKPI"
800,800,800,800,0,"2015-02-09","AKPI"
800,800,800,800,0,"2015-02-10","AKPI"
700,790,700,790,1900,"2015-02-11","AKPI"
710,780,710,780,200,"2015-02-12","AKPI"
780,780,780,780,0,"2015-02-13","AKPI"
705,780,705,780,700,"2015-02-16","AKPI"
700,780,700,780,200,"2015-02-17","AKPI"
840,840,840,840,100,"2015-02-18","AKPI"
840,840,840,840,0,"2015-02-20","AKPI"
840,840,840,840,0,"2015-02-23","AKPI"
840,840,840,840,0,"2015-02-24","AKPI"
840,840,840,840,0,"2015-02-25","AKPI"
840,840,840,840,0,"2015-02-26","AKPI"
840,840,840,840,0,"2015-02-27","AKPI"
840,840,840,840,0,"2015-03-02","AKPI"
840,840,840,840,0,"2015-03-03","AKPI"
840,840,840,840,0,"2015-03-04","AKPI"
840,840,840,840,0,"2015-03-05","AKPI"
800,800,800,800,200,"2015-03-06","AKPI"
800,800,800,800,0,"2015-03-09","AKPI"
800,800,800,800,0,"2015-03-10","AKPI"
800,800,800,800,0,"2015-03-11","AKPI"
770,770,745,745,300,"2015-03-12","AKPI"
745,745,745,745,0,"2015-03-13","AKPI"
745,745,745,745,0,"2015-03-16","AKPI"
740,740,740,740,100,"2015-03-17","AKPI"
740,740,740,740,0,"2015-03-18","AKPI"
740,740,740,740,0,"2015-03-19","AKPI"
740,740,740,740,0,"2015-03-20","AKPI"
720,720,700,700,4700,"2015-03-23","AKPI"
700,700,700,700,200,"2015-03-24","AKPI"
690,690,690,690,2000,"2015-03-25","AKPI"
680,680,680,680,2000,"2015-03-26","AKPI"
680,680,680,680,0,"2015-03-27","AKPI"
680,680,680,680,0,"2015-03-30","AKPI"
680,680,680,680,0,"2015-03-31","AKPI"
680,680,680,680,0,"2015-04-01","AKPI"
680,680,680,680,0,"2015-04-02","AKPI"
680,680,680,680,0,"2015-04-06","AKPI"
700,700,690,690,1900,"2015-04-07","AKPI"
700,710,700,710,2700,"2015-04-08","AKPI"
710,710,710,710,0,"2015-04-09","AKPI"
710,710,710,710,0,"2015-04-10","AKPI"
710,710,710,710,0,"2015-04-13","AKPI"
710,710,710,710,0,"2015-04-14","AKPI"
630,710,630,630,53700,"2015-04-15","AKPI"
630,630,630,630,0,"2015-04-16","AKPI"
630,630,630,630,1000,"2015-04-17","AKPI"
620,620,610,610,4000,"2015-04-20","AKPI"
630,630,630,630,2600,"2015-04-21","AKPI"
630,630,630,630,0,"2015-04-22","AKPI"
630,630,630,630,3600,"2015-04-23","AKPI"
640,640,640,640,1000,"2015-04-24","AKPI"
640,640,640,640,0,"2015-04-27","AKPI"
620,620,620,620,3000,"2015-04-28","AKPI"
600,600,600,600,10000,"2015-04-29","AKPI"
600,600,600,600,0,"2015-04-30","AKPI"
600,600,600,600,0,"2015-05-04","AKPI"
600,600,600,600,0,"2015-05-05","AKPI"
600,600,600,600,0,"2015-05-06","AKPI"
600,600,600,600,0,"2015-05-07","AKPI"
600,600,600,600,0,"2015-05-08","AKPI"
600,600,600,600,0,"2015-05-11","AKPI"
600,600,600,600,0,"2015-05-12","AKPI"
600,600,600,600,0,"2015-05-13","AKPI"
600,600,600,600,0,"2015-05-15","AKPI"
600,600,600,600,0,"2015-05-18","AKPI"
600,600,600,600,0,"2015-05-19","AKPI"
600,600,600,600,0,"2015-05-20","AKPI"
600,600,600,600,0,"2015-05-21","AKPI"
600,600,600,600,0,"2015-05-22","AKPI"
600,600,600,600,0,"2015-05-25","AKPI"
600,600,600,600,0,"2015-05-26","AKPI"
600,600,600,600,0,"2015-05-27","AKPI"
600,600,600,600,0,"2015-05-28","AKPI"
600,600,600,600,0,"2015-05-29","AKPI"
600,600,600,600,0,"2015-06-01","AKPI"
600,600,600,600,100,"2015-06-03","AKPI"
600,600,600,600,0,"2015-06-04","AKPI"
600,600,600,600,0,"2015-06-05","AKPI"
600,600,600,600,0,"2015-06-08","AKPI"
600,600,600,600,0,"2015-06-09","AKPI"
600,600,600,600,0,"2015-06-10","AKPI"
600,600,600,600,0,"2015-06-11","AKPI"
600,600,600,600,0,"2015-06-12","AKPI"
600,600,600,600,0,"2015-06-15","AKPI"
600,600,600,600,0,"2015-06-16","AKPI"
600,600,600,600,0,"2015-06-17","AKPI"
600,600,600,600,0,"2015-06-18","AKPI"
600,600,600,600,0,"2015-06-19","AKPI"
600,600,600,600,0,"2015-06-22","AKPI"
600,600,600,600,0,"2015-06-23","AKPI"
600,600,600,600,0,"2015-06-24","AKPI"
600,600,600,600,600,"2015-06-25","AKPI"
590,600,590,600,2800,"2015-06-26","AKPI"
590,600,590,600,2800,"2015-06-29","AKPI"
650,650,600,625,2100,"2015-06-30","AKPI"
600,600,600,600,2000,"2015-07-01","AKPI"
600,600,600,600,0,"2015-07-02","AKPI"
600,600,600,600,0,"2015-07-03","AKPI"
600,600,600,600,0,"2015-07-06","AKPI"
600,600,600,600,0,"2015-07-07","AKPI"
600,600,600,600,0,"2015-07-08","AKPI"
600,600,600,600,0,"2015-07-09","AKPI"
600,600,600,600,0,"2015-07-10","AKPI"
600,600,600,600,0,"2015-07-13","AKPI"
600,600,600,600,0,"2015-07-14","AKPI"
600,600,600,600,0,"2015-07-15","AKPI"
600,600,600,600,0,"2015-07-22","AKPI"
600,600,600,600,0,"2015-07-23","AKPI"
600,600,600,600,0,"2015-07-24","AKPI"
640,640,640,640,200,"2015-07-27","AKPI"
680,680,680,680,17000,"2015-07-28","AKPI"
680,680,680,680,0,"2015-07-29","AKPI"
690,700,690,700,2500,"2015-07-30","AKPI"
700,840,700,840,600,"2015-07-31","AKPI"
750,750,750,750,100,"2015-08-03","AKPI"
750,750,750,750,0,"2015-08-04","AKPI"
750,750,750,750,0,"2015-08-05","AKPI"
750,750,750,750,0,"2015-08-06","AKPI"
750,750,750,750,0,"2015-08-07","AKPI"
750,750,750,750,0,"2015-08-10","AKPI"
750,750,750,750,0,"2015-08-11","AKPI"
750,750,750,750,0,"2015-08-12","AKPI"
750,750,750,750,0,"2015-08-13","AKPI"
750,750,750,750,0,"2015-08-14","AKPI"
750,750,750,750,0,"2015-08-18","AKPI"
750,750,750,750,0,"2015-08-19","AKPI"
750,750,750,750,0,"2015-08-20","AKPI"
750,750,750,750,0,"2015-08-21","AKPI"
750,750,750,750,0,"2015-08-24","AKPI"
750,750,750,750,0,"2015-08-25","AKPI"
750,750,750,750,0,"2015-08-26","AKPI"
750,750,750,750,0,"2015-08-27","AKPI"
750,750,750,750,0,"2015-08-28","AKPI"
750,750,750,750,0,"2015-08-31","AKPI"
750,750,750,750,0,"2015-09-01","AKPI"
750,750,750,750,0,"2015-09-02","AKPI"
750,750,750,750,0,"2015-09-03","AKPI"
750,750,750,750,0,"2015-09-04","AKPI"
750,750,750,750,0,"2015-09-07","AKPI"
750,750,750,750,0,"2015-09-08","AKPI"
750,750,750,750,0,"2015-09-09","AKPI"
750,750,750,750,0,"2015-09-10","AKPI"
750,750,750,750,0,"2015-09-11","AKPI"
750,750,750,750,0,"2015-09-14","AKPI"
750,750,750,750,0,"2015-09-15","AKPI"
750,750,750,750,0,"2015-09-16","AKPI"
750,750,750,750,0,"2015-09-17","AKPI"
750,750,750,750,0,"2015-09-18","AKPI"
750,750,750,750,0,"2015-09-21","AKPI"
750,750,750,750,0,"2015-09-22","AKPI"
750,750,750,750,0,"2015-09-23","AKPI"
750,750,750,750,0,"2015-09-25","AKPI"
750,750,750,750,0,"2015-09-28","AKPI"
750,750,750,750,0,"2015-09-29","AKPI"
750,750,750,750,0,"2015-09-30","AKPI"
750,750,750,750,0,"2015-10-01","AKPI"
800,800,800,800,100,"2015-10-02","AKPI"
800,800,800,800,0,"2015-10-05","AKPI"
800,800,800,800,0,"2015-10-06","AKPI"
800,800,800,800,0,"2015-10-07","AKPI"
800,800,800,800,0,"2015-10-08","AKPI"
800,800,800,800,0,"2015-10-09","AKPI"
800,800,800,800,0,"2015-10-12","AKPI"
800,800,800,800,0,"2015-10-13","AKPI"
800,800,800,800,0,"2015-10-15","AKPI"
800,800,800,800,0,"2015-10-16","AKPI"
800,800,800,800,0,"2015-10-19","AKPI"
800,800,800,800,0,"2015-10-20","AKPI"
800,800,800,800,0,"2015-10-21","AKPI"
800,800,800,800,0,"2015-10-22","AKPI"
800,800,800,800,0,"2015-10-23","AKPI"
800,800,800,800,0,"2015-10-26","AKPI"
800,800,800,800,0,"2015-10-27","AKPI"
800,800,800,800,0,"2015-10-28","AKPI"
800,800,800,800,0,"2015-10-29","AKPI"
800,800,800,800,0,"2015-10-30","AKPI"
800,800,800,800,0,"2015-11-02","AKPI"
800,800,800,800,0,"2015-11-03","AKPI"
800,800,800,800,0,"2015-11-04","AKPI"
800,800,800,800,0,"2015-11-05","AKPI"
800,800,800,800,0,"2015-11-06","AKPI"
800,800,800,800,0,"2015-11-09","AKPI"
800,800,800,800,0,"2015-11-10","AKPI"
800,800,800,800,0,"2015-11-11","AKPI"
800,800,800,800,0,"2015-11-12","AKPI"
800,800,800,800,0,"2015-11-13","AKPI"
800,800,800,800,0,"2015-11-16","AKPI"
800,800,800,800,0,"2015-11-17","AKPI"
800,800,800,800,0,"2015-11-18","AKPI"
800,800,800,800,0,"2015-11-19","AKPI"
800,800,800,800,0,"2015-11-20","AKPI"
800,800,800,800,0,"2015-11-23","AKPI"
800,800,800,800,0,"2015-11-24","AKPI"
800,800,800,800,0,"2015-11-25","AKPI"
800,800,800,800,0,"2015-11-26","AKPI"
800,800,800,800,0,"2015-11-27","AKPI"
800,800,800,800,0,"2015-11-30","AKPI"
800,800,800,800,0,"2015-12-01","AKPI"
800,800,800,800,0,"2015-12-02","AKPI"
720,790,720,790,500,"2015-12-03","AKPI"
790,790,790,790,0,"2015-12-04","AKPI"
790,790,790,790,0,"2015-12-07","AKPI"
790,790,790,790,0,"2015-12-08","AKPI"
790,790,790,790,0,"2015-12-09","AKPI"
790,790,790,790,0,"2015-12-10","AKPI"
790,790,790,790,0,"2015-12-11","AKPI"
790,790,790,790,0,"2015-12-14","AKPI"
790,790,790,790,0,"2015-12-15","AKPI"
790,790,790,790,0,"2015-12-16","AKPI"
715,800,715,800,1000,"2015-12-17","AKPI"
900,900,900,900,100,"2015-12-18","AKPI"
900,900,900,900,0,"2015-12-21","AKPI"
900,900,900,900,0,"2015-12-22","AKPI"
900,900,900,900,0,"2015-12-23","AKPI"
900,900,900,900,0,"2015-12-28","AKPI"
1000,1000,875,875,200,"2015-12-29","AKPI"
875,875,875,875,0,"2015-12-30","AKPI"
875,875,875,875,0,"2016-01-04","AKPI"
875,875,875,875,0,"2016-01-05","AKPI"
975,975,860,860,200,"2016-01-06","AKPI"
950,950,950,950,100,"2016-01-07","AKPI"
1050,1050,1050,1050,100,"2016-01-08","AKPI"
1050,1050,1050,1050,0,"2016-01-11","AKPI"
1050,1050,1050,1050,0,"2016-01-12","AKPI"
1150,1150,945,945,200,"2016-01-13","AKPI"
855,855,855,855,100,"2016-01-14","AKPI"
855,855,855,855,0,"2016-01-15","AKPI"
855,855,855,855,0,"2016-01-18","AKPI"
855,855,855,855,0,"2016-01-19","AKPI"
855,855,855,855,0,"2016-01-20","AKPI"
980,980,900,900,1100,"2016-01-21","AKPI"
900,900,900,900,0,"2016-01-22","AKPI"
900,900,900,900,0,"2016-01-25","AKPI"
900,900,900,900,0,"2016-01-26","AKPI"
900,900,900,900,0,"2016-01-27","AKPI"
900,900,900,900,0,"2016-01-28","AKPI"
900,900,900,900,0,"2016-01-29","AKPI"
900,900,900,900,0,"2016-02-01","AKPI"
980,980,980,980,100,"2016-02-02","AKPI"
980,980,980,980,0,"2016-02-03","AKPI"
980,980,980,980,0,"2016-02-04","AKPI"
1070,1070,930,930,200,"2016-02-05","AKPI"
930,930,930,930,0,"2016-02-09","AKPI"
930,930,930,930,0,"2016-02-10","AKPI"
930,930,930,930,0,"2016-02-11","AKPI"
930,930,930,930,0,"2016-02-12","AKPI"
930,930,930,930,0,"2016-02-15","AKPI"
930,930,930,930,0,"2016-02-16","AKPI"
930,930,930,930,0,"2016-02-17","AKPI"
930,930,930,930,0,"2016-02-18","AKPI"
930,930,930,930,0,"2016-02-19","AKPI"
930,930,930,930,0,"2016-02-22","AKPI"
930,930,930,930,0,"2016-02-23","AKPI"
930,930,930,930,0,"2016-02-24","AKPI"
930,930,930,930,0,"2016-02-25","AKPI"
930,930,930,930,0,"2016-02-26","AKPI"
1020,1020,1020,1020,100,"2016-02-29","AKPI"
1020,1020,1020,1020,0,"2016-03-01","AKPI"
1020,1020,1020,1020,0,"2016-03-02","AKPI"
1020,1020,1020,1020,0,"2016-03-03","AKPI"
1020,1020,1020,1020,0,"2016-03-04","AKPI"
1020,1020,1020,1020,0,"2016-03-07","AKPI"
1020,1020,1020,1020,0,"2016-03-08","AKPI"
920,920,920,920,100,"2016-03-10","AKPI"
920,920,920,920,0,"2016-03-11","AKPI"
920,920,920,920,0,"2016-03-14","AKPI"
920,920,920,920,0,"2016-03-15","AKPI"
920,920,920,920,0,"2016-03-16","AKPI"
920,920,920,920,0,"2016-03-17","AKPI"
920,920,920,920,0,"2016-03-18","AKPI"
895,895,895,895,1400,"2016-03-21","AKPI"
890,890,890,890,300,"2016-03-22","AKPI"
890,890,890,890,0,"2016-03-23","AKPI"
890,890,890,890,100,"2016-03-24","AKPI"
890,890,890,890,0,"2016-03-28","AKPI"
890,890,890,890,0,"2016-03-29","AKPI"
890,890,890,890,0,"2016-03-30","AKPI"
890,890,890,890,0,"2016-03-31","AKPI"
890,890,890,890,0,"2016-04-01","AKPI"
890,890,890,890,0,"2016-04-04","AKPI"
890,890,890,890,0,"2016-04-05","AKPI"
890,890,890,890,0,"2016-04-06","AKPI"
890,890,890,890,0,"2016-04-07","AKPI"
890,890,890,890,0,"2016-04-08","AKPI"
890,890,890,890,0,"2016-04-11","AKPI"
890,890,890,890,0,"2016-04-12","AKPI"
890,890,890,890,0,"2016-04-13","AKPI"
890,890,890,890,0,"2016-04-14","AKPI"
890,890,890,890,0,"2016-04-15","AKPI"
890,890,890,890,0,"2016-04-18","AKPI"
890,890,890,890,0,"2016-04-19","AKPI"
890,890,890,890,0,"2016-04-20","AKPI"
890,890,890,890,0,"2016-04-21","AKPI"
890,890,890,890,0,"2016-04-22","AKPI"
890,890,890,890,0,"2016-04-25","AKPI"
890,890,890,890,0,"2016-04-26","AKPI"
890,890,890,890,0,"2016-04-27","AKPI"
890,890,890,890,0,"2016-04-28","AKPI"
890,890,890,890,0,"2016-04-29","AKPI"
890,890,890,890,0,"2016-05-02","AKPI"
890,890,890,890,0,"2016-05-03","AKPI"
890,890,890,890,0,"2016-05-04","AKPI"
895,895,895,895,200,"2016-05-09","AKPI"
895,895,895,895,0,"2016-05-10","AKPI"
810,810,810,810,1500,"2016-05-11","AKPI"
800,800,800,800,200,"2016-05-12","AKPI"
800,800,800,800,0,"2016-05-13","AKPI"
895,895,895,895,100,"2016-05-16","AKPI"
895,895,895,895,0,"2016-05-17","AKPI"
895,895,895,895,0,"2016-05-18","AKPI"
895,895,895,895,0,"2016-05-19","AKPI"
895,895,895,895,0,"2016-05-20","AKPI"
895,895,895,895,0,"2016-05-23","AKPI"
895,895,895,895,0,"2016-05-24","AKPI"
895,895,895,895,0,"2016-05-25","AKPI"
895,895,895,895,0,"2016-05-26","AKPI"
895,895,895,895,0,"2016-05-27","AKPI"
895,895,895,895,0,"2016-05-30","AKPI"
895,895,895,895,0,"2016-05-31","AKPI"
895,895,895,895,0,"2016-06-01","AKPI"
895,895,895,895,0,"2016-06-02","AKPI"
895,895,895,895,0,"2016-06-03","AKPI"
895,895,895,895,0,"2016-06-06","AKPI"
895,895,895,895,0,"2016-06-07","AKPI"
895,895,895,895,0,"2016-06-08","AKPI"
895,895,895,895,0,"2016-06-09","AKPI"
895,895,895,895,0,"2016-06-10","AKPI"
895,895,895,895,0,"2016-06-13","AKPI"
845,845,845,845,100,"2016-06-14","AKPI"
845,845,845,845,100,"2016-06-15","AKPI"
845,845,845,845,0,"2016-06-16","AKPI"
845,845,845,845,0,"2016-06-17","AKPI"
845,845,845,845,0,"2016-06-20","AKPI"
845,845,845,845,0,"2016-06-21","AKPI"
845,845,845,845,0,"2016-06-22","AKPI"
845,845,845,845,0,"2016-06-23","AKPI"
845,845,845,845,0,"2016-06-24","AKPI"
845,845,845,845,0,"2016-06-27","AKPI"
830,830,830,830,100,"2016-06-28","AKPI"
830,830,830,830,0,"2016-06-29","AKPI"
830,830,830,830,0,"2016-06-30","AKPI"
820,820,820,820,17500,"2016-07-01","AKPI"
820,820,820,820,200,"2016-07-11","AKPI"
820,820,820,820,0,"2016-07-12","AKPI"
820,820,820,820,0,"2016-07-13","AKPI"
820,820,820,820,0,"2016-07-14","AKPI"
820,820,820,820,0,"2016-07-15","AKPI"
820,820,750,750,12500,"2016-07-18","AKPI"
790,790,790,790,7900,"2016-07-19","AKPI"
800,800,800,800,600,"2016-07-20","AKPI"
800,800,800,800,0,"2016-07-21","AKPI"
800,800,800,800,0,"2016-07-22","AKPI"
800,800,800,800,0,"2016-07-25","AKPI"
800,800,800,800,0,"2016-07-26","AKPI"
800,800,800,800,0,"2016-07-27","AKPI"
800,870,720,870,3100,"2016-07-28","AKPI"
910,910,910,910,100,"2016-07-29","AKPI"
910,920,820,820,4400,"2016-08-01","AKPI"
770,770,770,770,100,"2016-08-02","AKPI"
725,870,700,730,16800,"2016-08-03","AKPI"
770,870,700,730,16800,"2016-08-04","AKPI"
730,730,730,730,0,"2016-08-05","AKPI"
830,840,830,840,300,"2016-08-08","AKPI"
850,850,825,840,18400,"2016-08-09","AKPI"
840,860,800,860,82900,"2016-08-10","AKPI"
860,860,860,860,0,"2016-08-11","AKPI"
860,860,860,860,0,"2016-08-12","AKPI"
860,860,860,860,0,"2016-08-15","AKPI"
860,860,860,860,0,"2016-08-16","AKPI"
860,860,860,860,0,"2016-08-18","AKPI"
860,860,860,860,0,"2016-08-19","AKPI"
860,860,860,860,0,"2016-08-22","AKPI"
860,860,860,860,0,"2016-08-23","AKPI"
860,860,860,860,0,"2016-08-24","AKPI"
860,860,860,860,0,"2016-08-25","AKPI"
860,860,860,860,0,"2016-08-26","AKPI"
860,860,860,860,0,"2016-08-29","AKPI"
860,860,860,860,0,"2016-08-30","AKPI"
860,860,860,860,0,"2016-08-31","AKPI"
860,860,860,860,0,"2016-09-01","AKPI"
860,860,860,860,0,"2016-09-02","AKPI"
860,860,860,860,0,"2016-09-05","AKPI"
860,860,860,860,0,"2016-09-06","AKPI"
860,860,860,860,0,"2016-09-07","AKPI"
860,860,860,860,0,"2016-09-08","AKPI"
860,860,860,860,0,"2016-09-09","AKPI"
860,860,860,860,0,"2016-09-13","AKPI"
860,860,860,860,0,"2016-09-14","AKPI"
860,860,860,860,0,"2016-09-15","AKPI"
860,860,860,860,0,"2016-09-16","AKPI"
860,860,860,860,0,"2016-09-19","AKPI"
860,860,860,860,0,"2016-09-20","AKPI"
860,860,860,860,0,"2016-09-21","AKPI"
860,860,860,860,0,"2016-09-22","AKPI"
860,860,860,860,0,"2016-09-23","AKPI"
860,860,860,860,0,"2016-09-26","AKPI"
860,860,860,860,0,"2016-09-27","AKPI"
860,860,860,860,0,"2016-09-28","AKPI"
860,860,860,860,0,"2016-09-29","AKPI"
860,860,860,860,0,"2016-09-30","AKPI"
860,860,860,860,0,"2016-10-03","AKPI"
860,860,860,860,0,"2016-10-04","AKPI"
860,860,860,860,0,"2016-10-05","AKPI"
860,860,860,860,0,"2016-10-06","AKPI"
860,860,860,860,0,"2016-10-07","AKPI"
860,860,860,860,0,"2016-10-10","AKPI"
860,860,860,860,0,"2016-10-11","AKPI"
860,860,860,860,0,"2016-10-12","AKPI"
860,860,860,860,0,"2016-10-13","AKPI"
860,860,860,860,0,"2016-10-14","AKPI"
860,860,860,860,0,"2016-10-17","AKPI"
860,860,860,860,0,"2016-10-18","AKPI"
860,860,860,860,0,"2016-10-19","AKPI"
860,860,860,860,0,"2016-10-20","AKPI"
855,855,855,855,100,"2016-10-21","AKPI"
855,855,855,855,0,"2016-10-24","AKPI"
855,855,855,855,0,"2016-10-25","AKPI"
855,855,855,855,0,"2016-10-26","AKPI"
855,855,855,855,0,"2016-10-27","AKPI"
855,855,855,855,0,"2016-10-28","AKPI"
855,855,855,855,0,"2016-10-31","AKPI"
855,855,855,855,0,"2016-11-01","AKPI"
855,855,855,855,0,"2016-11-02","AKPI"
855,855,855,855,0,"2016-11-03","AKPI"
855,855,855,855,0,"2016-11-04","AKPI"
855,855,855,855,1100,"2016-11-07","AKPI"
860,860,860,860,100,"2016-11-08","AKPI"
855,855,855,855,11800,"2016-11-09","AKPI"
855,855,855,855,5000,"2016-11-10","AKPI"
855,855,855,855,0,"2016-11-11","AKPI"
855,855,855,855,0,"2016-11-14","AKPI"
855,855,855,855,0,"2016-11-15","AKPI"
855,855,855,855,0,"2016-11-16","AKPI"
855,855,855,855,0,"2016-11-17","AKPI"
855,855,855,855,0,"2016-11-18","AKPI"
855,855,855,855,100,"2016-11-21","AKPI"
855,855,855,855,0,"2016-11-22","AKPI"
855,855,855,855,100,"2016-11-23","AKPI"
855,855,855,855,0,"2016-11-24","AKPI"
855,855,855,855,0,"2016-11-25","AKPI"
855,855,855,855,0,"2016-11-28","AKPI"
855,855,855,855,0,"2016-11-29","AKPI"
855,855,855,855,0,"2016-11-30","AKPI"
855,855,855,855,0,"2016-12-01","AKPI"
855,855,855,855,0,"2016-12-02","AKPI"
855,855,855,855,0,"2016-12-05","AKPI"
855,855,855,855,0,"2016-12-06","AKPI"
855,855,855,855,0,"2016-12-07","AKPI"
855,855,855,855,600,"2016-12-08","AKPI"
855,855,855,855,0,"2016-12-09","AKPI"
855,855,855,855,0,"2016-12-13","AKPI"
855,855,855,855,0,"2016-12-14","AKPI"
855,855,855,855,0,"2016-12-15","AKPI"
855,855,855,855,0,"2016-12-16","AKPI"
840,840,840,840,100,"2016-12-19","AKPI"
840,840,840,840,0,"2016-12-20","AKPI"
840,840,840,840,0,"2016-12-21","AKPI"
760,1000,760,900,1600,"2016-12-22","AKPI"
900,900,900,900,0,"2016-12-23","AKPI"
900,900,900,900,0,"2016-12-27","AKPI"
900,900,900,900,0,"2016-12-28","AKPI"
900,900,900,900,0,"2016-12-29","AKPI"
900,900,900,900,0,"2016-12-30","AKPI"
900,900,900,900,0,"2017-01-02","AKPI"
885,885,885,885,600,"2017-01-03","AKPI"
885,885,885,885,0,"2017-01-04","AKPI"
885,885,885,885,0,"2017-01-05","AKPI"
885,885,885,885,0,"2017-01-06","AKPI"
885,885,885,885,0,"2017-01-09","AKPI"
885,885,885,885,0,"2017-01-10","AKPI"
885,885,800,835,700,"2017-01-11","AKPI"
835,900,700,900,400,"2017-01-12","AKPI"
900,900,900,900,0,"2017-01-13","AKPI"
900,900,900,900,0,"2017-01-16","AKPI"
900,1000,900,990,1600,"2017-01-17","AKPI"
990,990,990,990,0,"2017-01-18","AKPI"
990,990,990,990,0,"2017-01-19","AKPI"
990,990,990,990,0,"2017-01-20","AKPI"
990,990,990,990,0,"2017-01-23","AKPI"
990,990,990,990,0,"2017-01-24","AKPI"
975,975,750,835,3400,"2017-01-25","AKPI"
835,835,835,835,0,"2017-01-26","AKPI"
835,835,835,835,0,"2017-01-27","AKPI"
700,700,700,700,100,"2017-01-30","AKPI"
700,700,700,700,1000,"2017-01-31","AKPI"
700,800,700,800,400,"2017-02-01","AKPI"
800,800,800,800,0,"2017-02-02","AKPI"
800,800,800,800,0,"2017-02-03","AKPI"
800,800,800,800,0,"2017-02-06","AKPI"
800,800,800,800,0,"2017-02-07","AKPI"
785,785,785,785,100,"2017-02-08","AKPI"
785,785,785,785,0,"2017-02-09","AKPI"
785,785,785,785,0,"2017-02-10","AKPI"
785,785,785,785,0,"2017-02-13","AKPI"
785,785,785,785,0,"2017-02-14","AKPI"
785,785,785,785,0,"2017-02-15","AKPI"
785,785,785,785,0,"2017-02-16","AKPI"
785,785,785,785,0,"2017-02-17","AKPI"
785,785,785,785,100,"2017-02-20","AKPI"
785,785,785,785,0,"2017-02-21","AKPI"
785,785,785,785,0,"2017-02-22","AKPI"
780,780,780,780,100,"2017-02-23","AKPI"
780,780,780,780,100,"2017-02-24","AKPI"
780,780,780,780,0,"2017-02-27","AKPI"
780,780,780,780,0,"2017-02-28","AKPI"
780,780,780,780,0,"2017-03-01","AKPI"
780,780,780,780,0,"2017-03-02","AKPI"
780,780,780,780,0,"2017-03-03","AKPI"
780,780,780,780,0,"2017-03-06","AKPI"
780,780,780,780,0,"2017-03-07","AKPI"
780,780,780,780,0,"2017-03-08","AKPI"
600,600,600,600,3400,"2017-03-09","AKPI"
600,600,600,600,200,"2017-03-10","AKPI"
600,600,600,600,0,"2017-03-13","AKPI"
600,700,600,700,27100,"2017-03-14","AKPI"
845,845,840,840,300,"2017-03-15","AKPI"
840,840,840,840,0,"2017-03-16","AKPI"
840,1040,800,990,6500,"2017-03-17","AKPI"
940,940,800,800,3700,"2017-03-20","AKPI"
800,920,800,920,200,"2017-03-21","AKPI"
920,920,920,920,100,"2017-03-22","AKPI"
910,915,870,870,3900,"2017-03-23","AKPI"
870,870,870,870,0,"2017-03-24","AKPI"
870,870,870,870,0,"2017-03-27","AKPI"
870,870,870,870,0,"2017-03-29","AKPI"
870,870,870,870,400,"2017-03-30","AKPI"
870,870,870,870,0,"2017-03-31","AKPI"
870,870,870,870,0,"2017-04-03","AKPI"
870,1080,870,920,2600,"2017-04-04","AKPI"
920,920,920,920,0,"2017-04-05","AKPI"
920,920,920,920,0,"2017-04-06","AKPI"
920,920,920,920,0,"2017-04-07","AKPI"
1030,1030,1030,1030,100,"2017-04-10","AKPI"
1030,1030,1030,1030,100,"2017-04-11","AKPI"
1030,1030,1030,1030,0,"2017-04-12","AKPI"
950,950,940,940,300,"2017-04-13","AKPI"
940,940,800,800,1500,"2017-04-17","AKPI"
800,800,800,800,1400,"2017-04-18","AKPI"
800,800,800,800,0,"2017-04-19","AKPI"
800,995,800,900,2500,"2017-04-20","AKPI"
900,900,900,900,0,"2017-04-21","AKPI"
900,900,900,900,0,"2017-04-25","AKPI"
900,900,900,900,0,"2017-04-26","AKPI"
900,900,900,900,0,"2017-04-27","AKPI"
900,900,900,900,0,"2017-04-28","AKPI"
900,900,900,900,0,"2017-05-02","AKPI"
900,900,900,900,0,"2017-05-03","AKPI"
900,900,900,900,0,"2017-05-04","AKPI"
900,900,900,900,100,"2017-05-05","AKPI"
900,900,900,900,0,"2017-05-08","AKPI"
900,900,900,900,0,"2017-05-09","AKPI"
900,900,900,900,0,"2017-05-10","AKPI"
880,880,880,880,100,"2017-05-12","AKPI"
830,830,830,830,100,"2017-05-15","AKPI"
830,830,830,830,100,"2017-05-16","AKPI"
830,900,830,900,1900,"2017-05-17","AKPI"
900,900,900,900,0,"2017-05-18","AKPI"
900,900,900,900,0,"2017-05-19","AKPI"
900,900,900,900,0,"2017-05-22","AKPI"
900,900,900,900,0,"2017-05-23","AKPI"
900,900,900,900,0,"2017-05-24","AKPI"
900,900,900,900,0,"2017-05-26","AKPI"
900,900,900,900,0,"2017-05-29","AKPI"
900,900,900,900,0,"2017-05-30","AKPI"
900,900,900,900,0,"2017-05-31","AKPI"
900,900,900,900,0,"2017-06-01","AKPI"
900,900,900,900,0,"2017-06-02","AKPI"
900,900,900,900,0,"2017-06-05","AKPI"
900,900,900,900,0,"2017-06-06","AKPI"
900,900,900,900,0,"2017-06-07","AKPI"
900,900,900,900,100,"2017-06-08","AKPI"
900,900,900,900,0,"2017-06-09","AKPI"
900,900,900,900,100,"2017-06-12","AKPI"
900,900,900,900,0,"2017-06-13","AKPI"
900,900,900,900,0,"2017-06-14","AKPI"
900,900,900,900,0,"2017-06-15","AKPI"
900,900,900,900,0,"2017-06-16","AKPI"
900,900,900,900,0,"2017-06-19","AKPI"
900,900,900,900,0,"2017-06-20","AKPI"
900,900,900,900,0,"2017-06-21","AKPI"
900,900,900,900,4500,"2017-06-22","AKPI"
900,900,900,900,0,"2017-06-23","AKPI"
900,900,900,900,0,"2017-06-26","AKPI"
900,900,900,900,0,"2017-06-27","AKPI"
900,900,900,900,0,"2017-06-28","AKPI"
900,900,900,900,0,"2017-06-29","AKPI"
900,900,900,900,0,"2017-06-30","AKPI"
900,900,900,900,0,"2017-07-03","AKPI"
900,900,900,900,0,"2017-07-04","AKPI"
900,900,900,900,0,"2017-07-05","AKPI"
900,900,900,900,0,"2017-07-06","AKPI"
680,900,680,880,22600,"2017-07-07","AKPI"
880,880,880,880,0,"2017-07-10","AKPI"
900,900,900,900,100,"2017-07-11","AKPI"
900,900,900,900,0,"2017-07-12","AKPI"
1000,1000,1000,1000,100,"2017-07-13","AKPI"
1000,1000,1000,1000,0,"2017-07-14","AKPI"
1000,1000,1000,1000,0,"2017-07-17","AKPI"
960,960,960,960,100,"2017-07-18","AKPI"
960,960,960,960,0,"2017-07-19","AKPI"
950,950,950,950,200,"2017-07-20","AKPI"
950,950,950,950,0,"2017-07-21","AKPI"
950,950,950,950,0,"2017-07-24","AKPI"
900,900,900,900,100,"2017-07-25","AKPI"
950,950,900,900,10900,"2017-07-26","AKPI"
930,930,775,775,2600,"2017-07-27","AKPI"
780,780,780,780,200,"2017-07-28","AKPI"
805,805,800,800,2400,"2017-07-31","AKPI"
800,935,720,900,11800,"2017-08-01","AKPI"
950,950,950,950,300,"2017-08-02","AKPI"
930,930,930,930,100,"2017-08-03","AKPI"
930,930,930,930,100,"2017-08-04","AKPI"
900,905,850,905,1700,"2017-08-07","AKPI"
905,905,905,905,0,"2017-08-08","AKPI"
905,905,905,905,0,"2017-08-09","AKPI"
905,905,905,905,0,"2017-08-10","AKPI"
905,905,905,905,0,"2017-08-11","AKPI"
950,950,950,950,100,"2017-08-14","AKPI"
950,950,950,950,0,"2017-08-15","AKPI"
950,950,950,950,0,"2017-08-16","AKPI"
950,950,950,950,0,"2017-08-17","AKPI"
950,950,950,950,0,"2017-08-18","AKPI"
950,950,950,950,0,"2017-08-21","AKPI"
945,945,945,945,100,"2017-08-22","AKPI"
945,945,945,945,0,"2017-08-23","AKPI"
945,945,945,945,0,"2017-08-24","AKPI"
945,945,945,945,0,"2017-08-25","AKPI"
720,930,720,930,400,"2017-08-28","AKPI"
930,930,930,930,0,"2017-08-29","AKPI"
930,930,930,930,0,"2017-08-30","AKPI"
930,930,930,930,0,"2017-08-31","AKPI"
930,930,930,930,0,"2017-09-01","AKPI"
930,930,930,930,0,"2017-09-04","AKPI"
930,930,930,930,0,"2017-09-05","AKPI"
930,930,930,930,0,"2017-09-06","AKPI"
930,930,930,930,0,"2017-09-07","AKPI"
930,930,930,930,0,"2017-09-08","AKPI"
915,915,915,915,100,"2017-09-11","AKPI"
915,915,915,915,0,"2017-09-12","AKPI"
915,915,915,915,0,"2017-09-13","AKPI"
915,915,915,915,0,"2017-09-14","AKPI"
915,915,915,915,0,"2017-09-15","AKPI"
915,915,915,915,0,"2017-09-18","AKPI"
915,915,915,915,0,"2017-09-19","AKPI"
915,915,915,915,0,"2017-09-20","AKPI"
915,915,915,915,0,"2017-09-21","AKPI"
915,915,915,915,0,"2017-09-22","AKPI"
915,915,915,915,0,"2017-09-25","AKPI"
915,915,915,915,0,"2017-09-26","AKPI"
915,915,915,915,0,"2017-09-27","AKPI"
915,915,915,915,0,"2017-09-28","AKPI"
915,915,915,915,0,"2017-09-29","AKPI"
915,915,915,915,0,"2017-10-02","AKPI"
915,915,915,915,0,"2017-10-03","AKPI"
915,915,915,915,0,"2017-10-04","AKPI"
915,915,915,915,0,"2017-10-05","AKPI"
700,760,700,760,200,"2017-10-06","AKPI"
770,780,770,780,700,"2017-10-09","AKPI"
760,760,760,760,100,"2017-10-10","AKPI"
760,760,760,760,0,"2017-10-11","AKPI"
760,760,760,760,0,"2017-10-12","AKPI"
760,760,760,760,0,"2017-10-13","AKPI"
760,800,760,800,200,"2017-10-16","AKPI"
870,870,870,870,100,"2017-10-17","AKPI"
870,870,870,870,0,"2017-10-18","AKPI"
860,860,840,840,400,"2017-10-19","AKPI"
840,840,840,840,0,"2017-10-20","AKPI"
830,830,830,830,200,"2017-10-23","AKPI"
830,830,830,830,0,"2017-10-24","AKPI"
830,830,830,830,0,"2017-10-25","AKPI"
760,760,750,750,8700,"2017-10-26","AKPI"
750,820,750,820,400,"2017-10-27","AKPI"
870,870,870,870,100,"2017-10-30","AKPI"
850,850,850,850,900,"2017-10-31","AKPI"
870,870,870,870,100,"2017-11-01","AKPI"
870,870,870,870,100,"2017-11-02","AKPI"
675,790,660,745,5800,"2017-11-03","AKPI"
785,795,745,795,3400,"2017-11-06","AKPI"
795,795,795,795,0,"2017-11-07","AKPI"
795,795,790,790,300,"2017-11-08","AKPI"
790,790,790,790,0,"2017-11-09","AKPI"
790,790,790,790,0,"2017-11-10","AKPI"
790,790,790,790,0,"2017-11-13","AKPI"
790,790,790,790,0,"2017-11-14","AKPI"
790,790,790,790,100,"2017-11-15","AKPI"
790,790,790,790,0,"2017-11-16","AKPI"
750,750,750,750,200,"2017-11-17","AKPI"
700,700,700,700,100,"2017-11-20","AKPI"
700,700,700,700,300,"2017-11-21","AKPI"
700,700,700,700,1300,"2017-11-22","AKPI"
650,735,650,735,4500,"2017-11-23","AKPI"
745,745,745,745,100,"2017-11-24","AKPI"
700,750,700,750,1300,"2017-11-27","AKPI"
750,750,750,750,0,"2017-11-28","AKPI"
745,745,745,745,2300,"2017-11-29","AKPI"
745,745,745,745,0,"2017-11-30","AKPI"
745,745,745,745,0,"2017-12-01","AKPI"
745,745,745,745,0,"2017-12-04","AKPI"
745,745,745,745,0,"2017-12-05","AKPI"
745,745,745,745,0,"2017-12-06","AKPI"
745,745,745,745,0,"2017-12-07","AKPI"
615,615,615,615,100,"2017-12-08","AKPI"
620,620,620,620,100,"2017-12-11","AKPI"
700,725,645,645,1900,"2017-12-12","AKPI"
720,720,720,720,100,"2017-12-13","AKPI"
720,720,720,720,0,"2017-12-14","AKPI"
665,725,665,725,200,"2017-12-15","AKPI"
725,725,725,725,0,"2017-12-18","AKPI"
725,725,725,725,0,"2017-12-19","AKPI"
725,725,725,725,0,"2017-12-20","AKPI"
725,725,725,725,0,"2017-12-21","AKPI"
725,725,725,725,0,"2017-12-22","AKPI"
725,725,725,725,0,"2017-12-25","AKPI"
725,725,725,725,0,"2017-12-26","AKPI"
725,725,725,725,0,"2017-12-27","AKPI"
725,725,725,725,0,"2017-12-28","AKPI"
725,725,725,725,0,"2017-12-29","AKPI"
725,725,725,725,0,"2018-01-01","AKPI"
725,725,725,725,0,"2018-01-02","AKPI"
725,725,725,725,0,"2018-01-03","AKPI"
725,725,725,725,0,"2018-01-04","AKPI"
725,725,725,725,0,"2018-01-05","AKPI"
725,725,725,725,0,"2018-01-08","AKPI"
725,725,725,725,0,"2018-01-09","AKPI"
680,770,630,770,11700,"2018-01-10","AKPI"
770,770,770,770,0,"2018-01-11","AKPI"
770,770,770,770,0,"2018-01-12","AKPI"
770,770,770,770,0,"2018-01-15","AKPI"
770,770,770,770,0,"2018-01-16","AKPI"
770,770,770,770,0,"2018-01-17","AKPI"
715,750,715,750,200,"2018-01-18","AKPI"
720,740,720,740,200,"2018-01-19","AKPI"
740,740,740,740,100,"2018-01-22","AKPI"
770,770,770,770,100,"2018-01-23","AKPI"
770,770,770,770,0,"2018-01-24","AKPI"
735,770,720,770,700,"2018-01-25","AKPI"
770,770,770,770,100,"2018-01-26","AKPI"
760,760,760,760,100,"2018-01-29","AKPI"
760,760,760,760,0,"2018-01-30","AKPI"
745,745,745,745,100,"2018-01-31","AKPI"
765,770,745,745,300,"2018-02-01","AKPI"
745,745,745,745,0,"2018-02-02","AKPI"
745,745,745,745,0,"2018-02-05","AKPI"
745,745,745,745,0,"2018-02-06","AKPI"
745,745,745,745,0,"2018-02-07","AKPI"
745,745,745,745,0,"2018-02-08","AKPI"
740,740,740,740,100,"2018-02-09","AKPI"
770,840,770,800,1200,"2018-02-12","AKPI"
800,800,800,800,0,"2018-02-13","AKPI"
755,755,675,675,300,"2018-02-14","AKPI"
710,840,710,820,6700,"2018-02-15","AKPI"
820,820,820,820,0,"2018-02-16","AKPI"
820,820,820,820,0,"2018-02-19","AKPI"
700,820,700,720,2400,"2018-02-20","AKPI"
720,840,720,820,10300,"2018-02-21","AKPI"
820,820,820,820,0,"2018-02-22","AKPI"
820,820,820,820,300,"2018-02-23","AKPI"
820,820,820,820,0,"2018-02-26","AKPI"
740,740,740,740,100,"2018-02-27","AKPI"
740,740,740,740,2000,"2018-02-28","AKPI"
740,780,735,780,6400,"2018-03-01","AKPI"
780,780,780,780,0,"2018-03-02","AKPI"
770,780,770,780,500,"2018-03-05","AKPI"
760,780,750,780,2200,"2018-03-06","AKPI"
780,780,780,780,0,"2018-03-07","AKPI"
780,780,780,780,0,"2018-03-08","AKPI"
780,780,780,780,0,"2018-03-09","AKPI"
700,700,700,700,1000,"2018-03-12","AKPI"
700,700,700,700,0,"2018-03-13","AKPI"
700,700,700,700,0,"2018-03-14","AKPI"
700,700,700,700,0,"2018-03-15","AKPI"
700,700,700,700,200,"2018-03-16","AKPI"
700,755,700,755,700,"2018-03-19","AKPI"
710,755,710,755,2800,"2018-03-20","AKPI"
755,755,755,755,0,"2018-03-21","AKPI"
755,755,755,755,0,"2018-03-22","AKPI"
755,755,755,755,0,"2018-03-23","AKPI"
755,820,755,820,400,"2018-03-26","AKPI"
820,820,820,820,0,"2018-03-27","AKPI"
815,815,715,815,1800,"2018-03-28","AKPI"
770,815,770,815,300,"2018-03-29","AKPI"
815,815,815,815,0,"2018-03-30","AKPI"
815,815,815,815,0,"2018-04-02","AKPI"
715,815,715,815,200,"2018-04-03","AKPI"
815,815,815,815,0,"2018-04-04","AKPI"
815,815,815,815,0,"2018-04-05","AKPI"
815,815,815,815,0,"2018-04-06","AKPI"
815,815,815,815,0,"2018-04-09","AKPI"
815,815,815,815,0,"2018-04-10","AKPI"
815,815,815,815,0,"2018-04-11","AKPI"
815,815,815,815,0,"2018-04-12","AKPI"
815,815,815,815,0,"2018-04-13","AKPI"
815,815,815,815,0,"2018-04-16","AKPI"
815,815,815,815,0,"2018-04-17","AKPI"
815,815,815,815,0,"2018-04-18","AKPI"
815,815,815,815,0,"2018-04-19","AKPI"
815,815,815,815,0,"2018-04-20","AKPI"
850,850,835,835,6800,"2018-04-23","AKPI"
835,835,835,835,0,"2018-04-24","AKPI"
835,835,835,835,0,"2018-04-25","AKPI"
835,835,835,835,0,"2018-04-26","AKPI"
835,835,835,835,0,"2018-04-27","AKPI"
755,755,755,755,100,"2018-04-30","AKPI"
755,755,755,755,0,"2018-05-01","AKPI"
710,770,710,770,200,"2018-05-02","AKPI"
770,770,770,770,0,"2018-05-03","AKPI"
770,770,770,770,0,"2018-05-04","AKPI"
770,770,770,770,0,"2018-05-07","AKPI"
770,770,770,770,0,"2018-05-08","AKPI"
770,770,770,770,0,"2018-05-09","AKPI"
770,770,770,770,0,"2018-05-10","AKPI"
770,770,770,770,0,"2018-05-11","AKPI"
770,770,770,770,0,"2018-05-14","AKPI"
770,770,770,770,0,"2018-05-15","AKPI"
770,770,770,770,0,"2018-05-16","AKPI"
770,840,770,840,800,"2018-05-17","AKPI"
840,840,840,840,0,"2018-05-18","AKPI"
840,840,840,840,0,"2018-05-21","AKPI"
840,840,840,840,0,"2018-05-22","AKPI"
840,840,840,840,0,"2018-05-23","AKPI"
840,840,840,840,0,"2018-05-24","AKPI"
840,840,840,840,0,"2018-05-25","AKPI"
840,840,840,840,0,"2018-05-28","AKPI"
840,840,840,840,0,"2018-05-29","AKPI"
840,840,840,840,0,"2018-05-30","AKPI"
840,840,840,840,0,"2018-05-31","AKPI"
840,840,840,840,0,"2018-06-01","AKPI"
840,840,840,840,0,"2018-06-04","AKPI"
840,840,840,840,0,"2018-06-05","AKPI"
840,840,840,840,0,"2018-06-06","AKPI"
840,840,840,840,0,"2018-06-07","AKPI"
840,840,840,840,0,"2018-06-08","AKPI"
840,840,840,840,0,"2018-06-11","AKPI"
840,840,840,840,0,"2018-06-12","AKPI"
840,840,840,840,0,"2018-06-13","AKPI"
840,840,840,840,0,"2018-06-14","AKPI"
840,840,840,840,0,"2018-06-15","AKPI"
840,840,840,840,0,"2018-06-18","AKPI"
840,840,840,840,0,"2018-06-19","AKPI"
840,840,840,840,0,"2018-06-20","AKPI"
840,840,840,840,0,"2018-06-21","AKPI"
840,840,840,840,0,"2018-06-22","AKPI"
840,840,840,840,0,"2018-06-25","AKPI"
840,840,840,840,0,"2018-06-26","AKPI"
840,840,840,840,0,"2018-06-27","AKPI"
840,840,840,840,0,"2018-06-28","AKPI"
840,840,840,840,0,"2018-06-29","AKPI"
840,840,840,840,0,"2018-07-02","AKPI"
840,840,840,840,0,"2018-07-03","AKPI"
840,840,840,840,0,"2018-07-04","AKPI"
790,795,710,795,1100,"2018-07-05","AKPI"
795,795,795,795,0,"2018-07-06","AKPI"
760,810,760,810,200,"2018-07-09","AKPI"
810,810,810,810,0,"2018-07-10","AKPI"
810,1000,810,1000,900,"2018-07-11","AKPI"
1000,1000,1000,1000,0,"2018-07-12","AKPI"
1000,1000,1000,1000,0,"2018-07-13","AKPI"
1000,1000,1000,1000,0,"2018-07-16","AKPI"
1000,1000,1000,1000,0,"2018-07-17","AKPI"
1000,1000,1000,1000,0,"2018-07-18","AKPI"
1000,1000,1000,1000,0,"2018-07-19","AKPI"
1000,1000,1000,1000,0,"2018-07-20","AKPI"
1000,1000,1000,1000,0,"2018-07-23","AKPI"
750,980,745,745,74000,"2018-07-24","AKPI"
790,865,715,850,23100,"2018-07-25","AKPI"
850,850,850,850,700,"2018-07-26","AKPI"
710,830,710,830,2000,"2018-07-27","AKPI"
710,830,710,800,300,"2018-07-30","AKPI"
720,720,720,720,100,"2018-07-31","AKPI"
800,800,795,795,400,"2018-08-01","AKPI"
790,990,790,800,8000,"2018-08-02","AKPI"
990,995,850,925,10400,"2018-08-03","AKPI"
925,925,925,925,0,"2018-08-06","AKPI"
925,925,925,925,0,"2018-08-07","AKPI"
900,945,850,915,1900,"2018-08-08","AKPI"
730,895,730,870,700,"2018-08-09","AKPI"
870,870,870,870,0,"2018-08-10","AKPI"
870,870,870,870,0,"2018-08-13","AKPI"
870,870,870,870,0,"2018-08-14","AKPI"
870,870,870,870,0,"2018-08-15","AKPI"
870,870,870,870,0,"2018-08-16","AKPI"
870,870,870,870,0,"2018-08-17","AKPI"
870,870,870,870,0,"2018-08-20","AKPI"
870,870,870,870,0,"2018-08-21","AKPI"
870,870,870,870,0,"2018-08-22","AKPI"
870,870,870,870,0,"2018-08-23","AKPI"
870,870,870,870,0,"2018-08-24","AKPI"
870,870,870,870,0,"2018-08-27","AKPI"
870,870,870,870,0,"2018-08-28","AKPI"
870,870,870,870,0,"2018-08-29","AKPI"
870,870,870,870,0,"2018-08-30","AKPI"
870,870,870,870,0,"2018-08-31","AKPI"
880,880,880,880,100,"2018-09-03","AKPI"
880,880,880,880,0,"2018-09-04","AKPI"
880,880,880,880,0,"2018-09-05","AKPI"
880,880,880,880,0,"2018-09-06","AKPI"
880,880,880,880,0,"2018-09-07","AKPI"
940,940,880,880,700,"2018-09-10","AKPI"
880,880,880,880,0,"2018-09-11","AKPI"
880,880,880,880,0,"2018-09-12","AKPI"
880,880,880,880,0,"2018-09-13","AKPI"
880,880,880,880,0,"2018-09-14","AKPI"
880,880,880,880,0,"2018-09-17","AKPI"
940,1000,940,970,2100,"2018-09-18","AKPI"
1000,1010,730,770,7800,"2018-09-19","AKPI"
770,770,770,770,0,"2018-09-20","AKPI"
800,800,600,760,500,"2018-09-21","AKPI"
760,760,760,760,0,"2018-09-24","AKPI"
760,760,760,760,0,"2018-09-25","AKPI"
760,760,760,760,0,"2018-09-26","AKPI"
890,890,740,880,21300,"2018-09-27","AKPI"
880,880,780,840,12500,"2018-09-28","AKPI"
900,900,715,880,20400,"2018-10-01","AKPI"
1095,1095,970,970,1400,"2018-10-02","AKPI"
1205,1205,750,940,3300,"2018-10-03","AKPI"
1100,1100,760,760,2400,"2018-10-04","AKPI"
770,935,770,775,7700,"2018-10-05","AKPI"
770,780,770,780,200,"2018-10-08","AKPI"
730,900,730,840,8700,"2018-10-09","AKPI"
890,1000,800,970,42800,"2018-10-10","AKPI"
970,980,765,800,2700,"2018-10-11","AKPI"
700,940,600,930,500,"2018-10-12","AKPI"
800,825,800,825,200,"2018-10-15","AKPI"
825,825,825,825,0,"2018-10-16","AKPI"
975,975,850,890,1800,"2018-10-17","AKPI"
1000,1000,880,880,31400,"2018-10-18","AKPI"
875,875,840,875,1600,"2018-10-19","AKPI"
850,850,830,850,10000,"2018-10-22","AKPI"
850,850,850,850,0,"2018-10-23","AKPI"
850,850,850,850,0,"2018-10-24","AKPI"
850,850,850,850,700,"2018-10-25","AKPI"
890,890,890,890,200,"2018-10-26","AKPI"
750,750,750,750,100,"2018-10-29","AKPI"
750,750,750,750,0,"2018-10-30","AKPI"
750,750,750,750,0,"2018-10-31","AKPI"
730,730,620,705,10300,"2018-11-01","AKPI"
875,875,665,705,4500,"2018-11-02","AKPI"
705,705,705,705,0,"2018-11-05","AKPI"
710,710,710,710,100,"2018-11-06","AKPI"
710,710,710,710,0,"2018-11-07","AKPI"
710,710,710,710,0,"2018-11-08","AKPI"
720,810,600,810,2200,"2018-11-09","AKPI"
800,900,660,900,7000,"2018-11-12","AKPI"
900,900,900,900,0,"2018-11-13","AKPI"
900,900,900,900,0,"2018-11-14","AKPI"
890,900,700,900,5700,"2018-11-15","AKPI"
890,890,730,780,1400,"2018-11-16","AKPI"
780,780,780,780,0,"2018-11-19","AKPI"
780,780,780,780,0,"2018-11-20","AKPI"
780,780,780,780,0,"2018-11-21","AKPI"
785,785,770,770,2000,"2018-11-22","AKPI"
800,810,800,810,500,"2018-11-23","AKPI"
810,810,810,810,0,"2018-11-26","AKPI"
1020,1020,770,980,3500,"2018-11-27","AKPI"
980,980,980,980,0,"2018-11-28","AKPI"
1030,1220,900,900,1300,"2018-11-29","AKPI"
900,900,900,900,0,"2018-11-30","AKPI"
890,890,750,890,1000,"2018-12-03","AKPI"
890,890,890,890,0,"2018-12-04","AKPI"
750,815,730,730,157200,"2018-12-05","AKPI"
770,770,725,725,17900,"2018-12-06","AKPI"
760,810,720,720,1800,"2018-12-07","AKPI"
720,805,720,805,700,"2018-12-10","AKPI"
805,805,715,760,1400,"2018-12-11","AKPI"
810,810,710,780,15200,"2018-12-12","AKPI"
830,830,710,720,5000,"2018-12-13","AKPI"
730,760,700,750,14500,"2018-12-14","AKPI"
750,750,700,745,4600,"2018-12-17","AKPI"
745,745,745,745,0,"2018-12-18","AKPI"
750,750,705,735,300,"2018-12-19","AKPI"
735,735,700,700,1700,"2018-12-20","AKPI"
700,700,700,700,0,"2018-12-21","AKPI"
700,700,700,700,0,"2018-12-24","AKPI"
700,700,700,700,0,"2018-12-25","AKPI"
700,700,700,700,0,"2018-12-26","AKPI"
700,700,700,700,0,"2018-12-27","AKPI"
700,700,700,700,0,"2018-12-28","AKPI"
700,700,700,700,0,"2018-12-31","AKPI"
700,700,700,700,0,"2019-01-01","AKPI"
700,700,700,700,0,"2019-01-02","AKPI"
700,700,700,700,0,"2019-01-03","AKPI"
700,700,700,700,0,"2019-01-04","AKPI"
700,700,700,700,0,"2019-01-07","AKPI"
620,700,620,650,3600,"2019-01-08","AKPI"
650,650,650,650,0,"2019-01-09","AKPI"
650,650,650,650,0,"2019-01-10","AKPI"
735,735,730,730,400,"2019-01-11","AKPI"
730,730,730,730,0,"2019-01-14","AKPI"
725,725,725,725,100,"2019-01-15","AKPI"
700,720,700,720,1700,"2019-01-16","AKPI"
770,770,700,715,7700,"2019-01-17","AKPI"
750,750,700,735,1300,"2019-01-18","AKPI"
735,735,735,735,0,"2019-01-21","AKPI"
735,735,735,735,0,"2019-01-22","AKPI"
785,785,700,720,17800,"2019-01-23","AKPI"
720,720,650,650,2100,"2019-01-24","AKPI"
740,795,700,720,5600,"2019-01-25","AKPI"
720,720,720,720,0,"2019-01-28","AKPI"
720,720,720,720,0,"2019-01-29","AKPI"
720,720,720,720,0,"2019-01-30","AKPI"
720,720,720,720,0,"2019-01-31","AKPI"
720,720,720,720,0,"2019-02-01","AKPI"
720,720,720,720,0,"2019-02-04","AKPI"
720,720,720,720,0,"2019-02-05","AKPI"
720,720,720,720,0,"2019-02-06","AKPI"
720,720,720,720,0,"2019-02-07","AKPI"
720,720,720,720,0,"2019-02-08","AKPI"
720,720,720,720,0,"2019-02-11","AKPI"
775,775,755,755,600,"2019-02-12","AKPI"
755,755,755,755,0,"2019-02-13","AKPI"
755,755,755,755,0,"2019-02-14","AKPI"
755,755,755,755,0,"2019-02-15","AKPI"
755,755,755,755,0,"2019-02-18","AKPI"
755,755,755,755,0,"2019-02-19","AKPI"
700,740,690,690,4800,"2019-02-20","AKPI"
680,680,600,625,4100,"2019-02-21","AKPI"
680,680,680,680,200,"2019-02-22","AKPI"
680,680,680,680,5500,"2019-02-25","AKPI"
680,680,680,680,0,"2019-02-26","AKPI"
680,680,680,680,0,"2019-02-27","AKPI"
680,680,680,680,0,"2019-02-28","AKPI"
680,680,600,600,1400,"2019-03-01","AKPI"
610,645,600,645,20200,"2019-03-04","AKPI"
645,645,600,600,500,"2019-03-05","AKPI"
600,600,530,590,25100,"2019-03-06","AKPI"
590,590,590,590,0,"2019-03-07","AKPI"
590,590,590,590,100,"2019-03-08","AKPI"
590,590,590,590,0,"2019-03-11","AKPI"
590,590,590,590,0,"2019-03-12","AKPI"
590,590,590,590,0,"2019-03-13","AKPI"
590,590,590,590,0,"2019-03-14","AKPI"
600,620,600,605,8700,"2019-03-15","AKPI"
605,605,605,605,0,"2019-03-18","AKPI"
655,750,605,700,21000,"2019-03-19","AKPI"
725,725,580,605,32600,"2019-03-20","AKPI"
605,610,580,580,9500,"2019-03-21","AKPI"
610,680,580,580,2700,"2019-03-22","AKPI"
585,585,585,585,23000,"2019-03-25","AKPI"
740,740,600,620,27800,"2019-03-26","AKPI"
620,675,620,640,1700,"2019-03-27","AKPI"
675,675,655,655,1200,"2019-03-28","AKPI"
610,645,610,645,2300,"2019-03-29","AKPI"
670,670,590,590,2400,"2019-04-01","AKPI"
630,630,590,590,11100,"2019-04-02","AKPI"
590,590,590,590,0,"2019-04-03","AKPI"
590,590,590,590,0,"2019-04-04","AKPI"
570,570,500,500,6100,"2019-04-05","AKPI"
600,600,600,600,100,"2019-04-08","AKPI"
600,600,600,600,0,"2019-04-09","AKPI"
590,620,560,620,500,"2019-04-10","AKPI"
560,560,560,560,100,"2019-04-11","AKPI"
570,570,570,570,2500,"2019-04-12","AKPI"
555,600,555,600,800,"2019-04-15","AKPI"
600,600,600,600,0,"2019-04-16","AKPI"
600,600,600,600,0,"2019-04-17","AKPI"
595,595,595,595,5000,"2019-04-18","AKPI"
595,595,595,595,0,"2019-04-19","AKPI"
595,595,595,595,0,"2019-04-22","AKPI"
555,555,555,555,4500,"2019-04-23","AKPI"
600,600,550,550,10300,"2019-04-24","AKPI"
530,590,530,540,11500,"2019-04-25","AKPI"
540,540,540,540,2000,"2019-04-26","AKPI"
590,590,590,590,100,"2019-04-29","AKPI"
590,590,590,590,0,"2019-04-30","AKPI"
590,590,590,590,0,"2019-05-01","AKPI"
570,570,570,570,2500,"2019-05-02","AKPI"
570,570,570,570,200,"2019-05-03","AKPI"
570,570,570,570,0,"2019-05-06","AKPI"
525,570,525,545,600,"2019-05-07","AKPI"
545,545,545,545,5500,"2019-05-08","AKPI"
580,580,545,545,2600,"2019-05-09","AKPI"
580,580,580,580,100,"2019-05-10","AKPI"
580,580,580,580,0,"2019-05-13","AKPI"
540,540,490,490,25200,"2019-05-14","AKPI"
500,525,500,525,1100,"2019-05-15","AKPI"
570,570,500,500,1700,"2019-05-16","AKPI"
500,500,500,500,0,"2019-05-17","AKPI"
600,600,550,550,400,"2019-05-20","AKPI"
550,550,550,550,0,"2019-05-21","AKPI"
540,540,510,510,300,"2019-05-22","AKPI"
500,510,450,450,132300,"2019-05-23","AKPI"
530,530,530,530,300,"2019-05-24","AKPI"
570,570,540,540,300,"2019-05-27","AKPI"
580,580,520,520,1900,"2019-05-28","AKPI"
520,520,520,520,200,"2019-05-29","AKPI"
520,520,520,520,0,"2019-05-30","AKPI"
570,570,482,482,25500,"2019-05-31","AKPI"
482,482,482,482,0,"2019-06-03","AKPI"
482,482,482,482,0,"2019-06-04","AKPI"
482,482,482,482,0,"2019-06-05","AKPI"
482,482,482,482,0,"2019-06-06","AKPI"
482,482,482,482,0,"2019-06-07","AKPI"
490,505,482,482,58700,"2019-06-10","AKPI"
482,482,460,480,25900,"2019-06-11","AKPI"
460,496,460,470,14200,"2019-06-12","AKPI"
492,492,456,458,53400,"2019-06-13","AKPI"
458,460,450,460,17200,"2019-06-14","AKPI"
454,456,442,442,25300,"2019-06-17","AKPI"
446,446,422,430,111800,"2019-06-18","AKPI"
460,460,430,430,13000,"2019-06-19","AKPI"
430,460,430,430,18500,"2019-06-20","AKPI"
450,450,446,446,32000,"2019-06-21","AKPI"
450,460,440,440,19400,"2019-06-24","AKPI"
440,458,440,440,12500,"2019-06-25","AKPI"
460,470,446,446,2900,"2019-06-26","AKPI"
442,446,440,440,14200,"2019-06-27","AKPI"
440,440,440,440,300,"2019-06-28","AKPI"
450,450,440,440,2300,"2019-07-01","AKPI"
424,440,420,420,23900,"2019-07-02","AKPI"
422,438,420,438,17500,"2019-07-03","AKPI"
438,442,424,424,9300,"2019-07-04","AKPI"
426,428,410,428,15700,"2019-07-05","AKPI"
430,440,426,428,4000,"2019-07-08","AKPI"
428,428,426,428,17000,"2019-07-09","AKPI"
428,436,428,428,93300,"2019-07-10","AKPI"
424,424,422,422,12800,"2019-07-11","AKPI"
422,422,420,420,38900,"2019-07-12","AKPI"
432,432,424,424,5600,"2019-07-15","AKPI"
426,426,420,420,33200,"2019-07-16","AKPI"
422,422,422,422,11200,"2019-07-17","AKPI"
422,428,422,426,1600,"2019-07-18","AKPI"
426,428,422,422,59100,"2019-07-19","AKPI"
422,432,422,432,14900,"2019-07-22","AKPI"
432,432,428,428,70600,"2019-07-23","AKPI"
428,428,428,428,0,"2019-07-24","AKPI"
428,428,428,428,0,"2019-07-25","AKPI"
414,434,414,424,48100,"2019-07-26","AKPI"
430,436,424,426,5800,"2019-07-29","AKPI"
436,440,426,432,7100,"2019-07-30","AKPI"
432,434,422,434,2000,"2019-07-31","AKPI"
434,460,434,460,13700,"2019-08-01","AKPI"
462,462,432,442,19100,"2019-08-02","AKPI"
442,442,438,438,700,"2019-08-05","AKPI"
424,430,424,430,500,"2019-08-06","AKPI"
424,430,424,430,25300,"2019-08-07","AKPI"
420,428,420,426,31000,"2019-08-08","AKPI"
420,426,420,426,200,"2019-08-09","AKPI"
426,426,426,426,30200,"2019-08-12","AKPI"
426,426,422,422,600,"2019-08-13","AKPI"
422,422,422,422,0,"2019-08-14","AKPI"
422,422,410,422,9600,"2019-08-15","AKPI"
422,422,422,422,2200,"2019-08-16","AKPI"
422,440,420,438,9500,"2019-08-19","AKPI"
422,422,420,420,600,"2019-08-20","AKPI"
420,440,412,412,12100,"2019-08-21","AKPI"
412,412,412,412,300,"2019-08-22","AKPI"
440,490,440,472,5700,"2019-08-23","AKPI"
472,472,420,422,2200,"2019-08-26","AKPI"
422,422,422,422,800,"2019-08-27","AKPI"
428,428,428,428,100,"2019-08-28","AKPI"
428,490,420,458,8800,"2019-08-29","AKPI"
430,430,430,430,1000,"2019-08-30","AKPI"
420,450,420,450,700,"2019-09-02","AKPI"
424,424,424,424,100,"2019-09-03","AKPI"
424,424,416,416,17500,"2019-09-04","AKPI"
416,416,416,416,0,"2019-09-05","AKPI"
416,416,416,416,0,"2019-09-06","AKPI"
418,422,416,416,2500,"2019-09-09","AKPI"
416,426,416,416,1800,"2019-09-10","AKPI"
422,428,416,416,4200,"2019-09-11","AKPI"
416,416,416,416,1600,"2019-09-12","AKPI"
416,416,410,410,2500,"2019-09-13","AKPI"
410,422,402,402,16700,"2019-09-16","AKPI"
402,470,400,404,79300,"2019-09-17","AKPI"
418,418,404,414,23400,"2019-09-18","AKPI"
414,440,408,410,39900,"2019-09-19","AKPI"
424,424,416,416,300,"2019-09-20","AKPI"
404,404,400,402,38500,"2019-09-23","AKPI"
404,404,404,404,100,"2019-09-24","AKPI"
402,404,402,402,17900,"2019-09-25","AKPI"
402,402,402,402,3500,"2019-09-26","AKPI"
402,402,402,402,0,"2019-09-27","AKPI"
404,404,400,400,7000,"2019-09-30","AKPI"
400,400,400,400,100,"2019-10-01","AKPI"
400,400,400,400,0,"2019-10-02","AKPI"
400,400,400,400,6200,"2019-10-03","AKPI"
402,402,400,400,23200,"2019-10-04","AKPI"
400,402,400,402,16900,"2019-10-07","AKPI"
402,402,402,402,500,"2019-10-08","AKPI"
400,404,400,400,10900,"2019-10-09","AKPI"
404,406,404,406,2700,"2019-10-10","AKPI"
470,470,470,470,200,"2019-10-11","AKPI"
466,466,398,398,101900,"2019-10-14","AKPI"
398,400,396,396,6500,"2019-10-15","AKPI"
396,396,396,396,400,"2019-10-16","AKPI"
396,396,396,396,0,"2019-10-17","AKPI"
396,396,396,396,600,"2019-10-18","AKPI"
392,392,380,382,7700,"2019-10-21","AKPI"
382,382,382,382,0,"2019-10-22","AKPI"
384,402,378,382,21500,"2019-10-23","AKPI"
382,382,378,378,4200,"2019-10-24","AKPI"
390,390,378,380,4000,"2019-10-25","AKPI"
380,380,368,374,45500,"2019-10-28","AKPI"
370,396,350,360,483500,"2019-10-29","AKPI"
360,380,360,380,38900,"2019-10-30","AKPI"
380,380,380,380,3000,"2019-10-31","AKPI"
380,380,380,380,0,"2019-11-01","AKPI"
380,442,380,418,18300,"2019-11-04","AKPI"
418,444,418,430,18000,"2019-11-05","AKPI"
416,420,386,418,68400,"2019-11-06","AKPI"
416,416,384,384,38100,"2019-11-07","AKPI"
384,442,384,390,1900,"2019-11-08","AKPI"
440,440,430,430,200,"2019-11-11","AKPI"
430,430,430,430,100,"2019-11-12","AKPI"
430,430,430,430,0,"2019-11-13","AKPI"
382,400,380,380,7700,"2019-11-14","AKPI"
380,380,380,380,100,"2019-11-15","AKPI"
380,398,380,380,1500,"2019-11-18","AKPI"
396,412,380,392,55900,"2019-11-19","AKPI"
364,364,364,364,200,"2019-11-20","AKPI"
364,364,364,364,0,"2019-11-21","AKPI"
372,372,364,364,3000,"2019-11-22","AKPI"
364,382,364,382,3900,"2019-11-25","AKPI"
382,382,382,382,0,"2019-11-26","AKPI"
380,380,360,360,22900,"2019-11-27","AKPI"
362,380,360,380,27900,"2019-11-28","AKPI"
380,400,352,352,21400,"2019-11-29","AKPI"
350,352,350,350,1600,"2019-12-02","AKPI"
350,350,350,350,9400,"2019-12-03","AKPI"
352,352,352,352,600,"2019-12-04","AKPI"
352,352,350,350,1400,"2019-12-05","AKPI"
350,350,350,350,0,"2019-12-06","AKPI"
352,378,350,350,71300,"2019-12-09","AKPI"
350,350,350,350,52600,"2019-12-10","AKPI"
370,390,370,390,36900,"2019-12-11","AKPI"
390,390,390,390,0,"2019-12-12","AKPI"
378,378,378,378,4500,"2019-12-13","AKPI"
394,394,394,394,200,"2019-12-16","AKPI"
394,394,394,394,0,"2019-12-17","AKPI"
390,394,390,394,1100,"2019-12-18","AKPI"
368,390,368,390,1000,"2019-12-19","AKPI"
390,390,368,390,3000,"2019-12-20","AKPI"
390,390,390,390,300,"2019-12-23","AKPI"
368,390,360,390,154900,"2019-12-26","AKPI"
372,390,370,376,7300,"2019-12-27","AKPI"
376,376,368,370,1200,"2019-12-30","AKPI"
370,428,370,380,13300,"2020-01-02","AKPI"
418,418,382,410,6000,"2020-01-03","AKPI"
410,410,410,410,200,"2020-01-06","AKPI"
410,410,410,410,6200,"2020-01-07","AKPI"
408,410,408,410,23700,"2020-01-08","AKPI"
410,410,410,410,100,"2020-01-09","AKPI"
410,410,410,410,200,"2020-01-10","AKPI"
410,410,410,410,0,"2020-01-13","AKPI"
410,410,410,410,100,"2020-01-14","AKPI"
410,432,382,382,12700,"2020-01-15","AKPI"
382,382,382,382,0,"2020-01-16","AKPI"
382,382,382,382,0,"2020-01-17","AKPI"
382,382,382,382,0,"2020-01-20","AKPI"
382,382,382,382,100,"2020-01-21","AKPI"
382,382,382,382,0,"2020-01-22","AKPI"
382,382,382,382,0,"2020-01-23","AKPI"
382,382,382,382,0,"2020-01-24","AKPI"
368,368,368,368,100,"2020-01-27","AKPI"
370,370,368,368,11500,"2020-01-28","AKPI"
366,366,340,352,11400,"2020-01-29","AKPI"
342,388,342,346,1800,"2020-01-30","AKPI"
336,340,336,340,300,"2020-01-31","AKPI"
340,340,340,340,0,"2020-02-03","AKPI"
340,340,340,340,0,"2020-02-04","AKPI"
340,340,340,340,0,"2020-02-05","AKPI"
340,340,340,340,0,"2020-02-06","AKPI"
340,340,340,340,0,"2020-02-07","AKPI"
340,340,340,340,0,"2020-02-10","AKPI"
340,340,340,340,0,"2020-02-11","AKPI"
380,420,360,400,10800,"2020-02-12","AKPI"
400,400,400,400,0,"2020-02-13","AKPI"
400,400,400,400,0,"2020-02-14","AKPI"
400,400,400,400,100,"2020-02-17","AKPI"
400,400,400,400,0,"2020-02-18","AKPI"
350,350,350,350,12500,"2020-02-19","AKPI"
350,350,350,350,1300,"2020-02-20","AKPI"
332,350,332,350,10900,"2020-02-21","AKPI"
360,372,360,372,2800,"2020-02-24","AKPI"
342,372,340,368,18100,"2020-02-25","AKPI"
368,368,368,368,500,"2020-02-26","AKPI"
368,368,368,368,700,"2020-02-27","AKPI"
368,368,368,368,0,"2020-02-28","AKPI"
368,368,368,368,0,"2020-03-02","AKPI"
368,368,368,368,0,"2020-03-03","AKPI"
368,368,368,368,0,"2020-03-04","AKPI"
368,368,368,368,0,"2020-03-05","AKPI"
366,366,366,366,500,"2020-03-06","AKPI"
366,366,366,366,0,"2020-03-09","AKPI"
366,366,366,366,0,"2020-03-10","AKPI"
366,366,366,366,0,"2020-03-11","AKPI"
366,366,366,366,0,"2020-03-12","AKPI"
366,366,366,366,0,"2020-03-13","AKPI"
366,366,366,366,0,"2020-03-16","AKPI"
366,366,366,366,0,"2020-03-17","AKPI"
366,366,366,366,0,"2020-03-18","AKPI"
348,348,348,348,100,"2020-03-19","AKPI"
348,348,330,330,1200,"2020-03-20","AKPI"
310,310,310,310,1100,"2020-03-23","AKPI"
290,290,290,290,30200,"2020-03-24","AKPI"
272,290,272,290,300,"2020-03-26","AKPI"
362,362,284,290,300,"2020-03-27","AKPI"
274,274,274,274,100,"2020-03-30","AKPI"
256,256,256,256,200,"2020-03-31","AKPI"
256,256,256,256,0,"2020-04-01","AKPI"
298,298,298,298,900,"2020-04-02","AKPI"
320,320,318,318,300,"2020-04-03","AKPI"
316,316,300,310,600,"2020-04-06","AKPI"
330,330,330,330,600,"2020-04-07","AKPI"
330,330,330,330,200,"2020-04-08","AKPI"
350,360,350,360,600,"2020-04-09","AKPI"
340,422,340,360,1600,"2020-04-13","AKPI"
380,380,340,340,30100,"2020-04-14","AKPI"
340,340,340,340,0,"2020-04-15","AKPI"
340,340,340,340,0,"2020-04-16","AKPI"
340,340,340,340,0,"2020-04-17","AKPI"
360,360,360,360,100,"2020-04-20","AKPI"
360,360,360,360,0,"2020-04-21","AKPI"
360,360,360,360,0,"2020-04-22","AKPI"
336,336,336,336,100,"2020-04-23","AKPI"
356,356,356,356,100,"2020-04-24","AKPI"
356,356,356,356,0,"2020-04-27","AKPI"
408,408,408,408,400,"2020-04-28","AKPI"
408,408,408,408,0,"2020-04-29","AKPI"
408,408,408,408,0,"2020-04-30","AKPI"
410,410,410,410,200,"2020-05-04","AKPI"
410,410,410,410,0,"2020-05-05","AKPI"
410,410,410,410,0,"2020-05-06","AKPI"
410,410,410,410,0,"2020-05-08","AKPI"
410,410,410,410,0,"2020-05-11","AKPI"
408,408,408,408,100,"2020-05-12","AKPI"
408,408,408,408,0,"2020-05-13","AKPI"
408,408,408,408,0,"2020-05-14","AKPI"
408,408,408,408,0,"2020-05-15","AKPI"
408,408,408,408,0,"2020-05-18","AKPI"
408,408,408,408,0,"2020-05-19","AKPI"
408,408,408,408,0,"2020-05-20","AKPI"
398,398,380,380,300,"2020-05-26","AKPI"
380,380,380,380,0,"2020-05-27","AKPI"
378,378,378,378,100,"2020-05-28","AKPI"
378,378,378,378,300,"2020-05-29","AKPI"
378,380,356,380,2100,"2020-06-02","AKPI"
400,400,400,400,100,"2020-06-03","AKPI"
408,408,396,396,2700,"2020-06-04","AKPI"
396,396,396,396,0,"2020-06-05","AKPI"
396,396,396,396,300,"2020-06-08","AKPI"
394,394,370,370,2600,"2020-06-09","AKPI"
370,370,370,370,100,"2020-06-10","AKPI"
352,352,352,352,100,"2020-06-11","AKPI"
352,352,352,352,200,"2020-06-12","AKPI"
350,390,328,390,3000,"2020-06-15","AKPI"
422,422,390,390,6200,"2020-06-16","AKPI"
366,366,366,366,100,"2020-06-17","AKPI"
366,366,366,366,900,"2020-06-18","AKPI"
346,350,346,350,200,"2020-06-19","AKPI"
388,388,360,360,2400,"2020-06-22","AKPI"
360,360,360,360,0,"2020-06-23","AKPI"
360,360,360,360,0,"2020-06-24","AKPI"
360,360,360,360,0,"2020-06-25","AKPI"
360,360,336,336,500,"2020-06-26","AKPI"
336,336,336,336,0,"2020-06-29","AKPI"
314,314,314,314,100,"2020-06-30","AKPI"
296,296,296,296,100,"2020-07-01","AKPI"
296,296,296,296,0,"2020-07-02","AKPI"
296,296,296,296,0,"2020-07-03","AKPI"
296,296,296,296,0,"2020-07-06","AKPI"
296,296,296,296,100,"2020-07-07","AKPI"
296,296,296,296,0,"2020-07-08","AKPI"
296,296,296,296,0,"2020-07-09","AKPI"
296,296,296,296,0,"2020-07-10","AKPI"
296,296,296,296,0,"2020-07-13","AKPI"
296,296,296,296,0,"2020-07-14","AKPI"
370,370,370,370,13100,"2020-07-15","AKPI"
370,370,346,346,12500,"2020-07-16","AKPI"
326,326,326,326,400,"2020-07-17","AKPI"
322,360,304,360,4200,"2020-07-20","AKPI"
380,410,360,410,7600,"2020-07-21","AKPI"
430,430,382,382,300,"2020-07-22","AKPI"
382,382,356,356,7700,"2020-07-23","AKPI"
340,340,340,340,600,"2020-07-24","AKPI"
330,358,318,318,53400,"2020-07-27","AKPI"
340,340,300,300,2400,"2020-07-28","AKPI"
282,286,280,286,5700,"2020-07-29","AKPI"
290,292,290,292,24200,"2020-07-30","AKPI"
292,292,290,290,182200,"2020-08-03","AKPI"
290,290,290,290,600,"2020-08-04","AKPI"
280,282,280,282,14400,"2020-08-05","AKPI"
282,282,282,282,0,"2020-08-06","AKPI"
300,300,280,282,5400,"2020-08-07","AKPI"
280,310,280,310,5500,"2020-08-10","AKPI"
310,310,308,308,400,"2020-08-11","AKPI"
300,300,298,298,20600,"2020-08-12","AKPI"
288,288,288,288,10400,"2020-08-13","AKPI"
290,354,280,288,210700,"2020-08-14","AKPI"
286,290,286,290,200,"2020-08-18","AKPI"
300,302,300,300,40200,"2020-08-19","AKPI"
300,300,290,290,6700,"2020-08-24","AKPI"
290,290,290,290,300,"2020-08-25","AKPI"
290,290,290,290,0,"2020-08-26","AKPI"
290,290,290,290,11200,"2020-08-27","AKPI"
280,358,280,310,261600,"2020-08-28","AKPI"
310,310,310,310,62900,"2020-08-31","AKPI"
310,310,310,310,800,"2020-09-01","AKPI"
356,356,306,318,44700,"2020-09-02","AKPI"
298,300,298,300,44100,"2020-09-03","AKPI"
282,282,282,282,100,"2020-09-04","AKPI"
284,352,282,290,111500,"2020-09-07","AKPI"
290,290,290,290,1700,"2020-09-08","AKPI"
282,286,280,280,100200,"2020-09-09","AKPI"
280,320,276,284,59200,"2020-09-10","AKPI"
300,300,300,300,17000,"2020-09-11","AKPI"
300,300,280,280,17200,"2020-09-14","AKPI"
300,300,282,298,26200,"2020-09-15","AKPI"
298,298,282,282,200,"2020-09-16","AKPI"
300,300,280,280,81700,"2020-09-17","AKPI"
280,282,280,282,900,"2020-09-18","AKPI"
282,282,282,282,100,"2020-09-21","AKPI"
282,298,282,298,800,"2020-09-22","AKPI"
298,298,298,298,900,"2020-09-23","AKPI"
298,298,298,298,7000,"2020-09-24","AKPI"
298,298,284,284,200,"2020-09-25","AKPI"
290,290,290,290,100,"2020-09-28","AKPI"
280,280,280,280,78500,"2020-09-29","AKPI"
280,280,280,280,0,"2020-09-30","AKPI"
280,280,280,280,0,"2020-10-01","AKPI"
290,298,290,298,1800,"2020-10-02","AKPI"
298,306,298,304,40500,"2020-10-05","AKPI"
304,310,304,310,8600,"2020-10-06","AKPI"
310,310,310,310,0,"2020-10-07","AKPI"
308,308,308,308,200,"2020-10-08","AKPI"
290,358,288,304,49900,"2020-10-09","AKPI"
310,320,310,310,11300,"2020-10-12","AKPI"
310,310,310,310,900,"2020-10-13","AKPI"
290,290,290,290,100,"2020-10-14","AKPI"
290,290,290,290,0,"2020-10-15","AKPI"
290,290,290,290,0,"2020-10-16","AKPI"
290,290,284,284,11100,"2020-10-19","AKPI"
284,284,282,282,107600,"2020-10-20","AKPI"
284,284,284,284,2000,"2020-10-21","AKPI"
304,304,284,284,300,"2020-10-22","AKPI"
286,300,284,300,4400,"2020-10-23","AKPI"
286,300,286,286,1000,"2020-10-26","AKPI"
286,286,286,286,1500,"2020-10-27","AKPI"
286,304,286,286,11500,"2020-11-02","AKPI"
286,300,284,286,2200,"2020-11-03","AKPI"
286,288,286,288,400,"2020-11-04","AKPI"
288,288,288,288,5000,"2020-11-05","AKPI"
288,288,288,288,0,"2020-11-06","AKPI"
290,290,288,288,21200,"2020-11-09","AKPI"
300,314,300,300,24900,"2020-11-10","AKPI"
312,314,300,300,25500,"2020-11-11","AKPI"
300,300,292,292,5400,"2020-11-12","AKPI"
288,288,288,288,200,"2020-11-13","AKPI"
292,300,288,288,5400,"2020-11-16","AKPI"
288,288,288,288,700,"2020-11-17","AKPI"
292,356,286,286,12600,"2020-11-18","AKPI"
286,286,286,286,0,"2020-11-19","AKPI"
310,350,310,314,58300,"2020-11-20","AKPI"
316,392,316,370,26400,"2020-11-23","AKPI"
370,380,370,374,19200,"2020-11-24","AKPI"
374,374,370,372,18600,"2020-11-25","AKPI"
372,372,360,372,4000,"2020-11-26","AKPI"
370,372,370,372,40600,"2020-11-27","AKPI"
372,386,360,372,6200,"2020-11-30","AKPI"
372,386,360,372,10900,"2020-12-01","AKPI"
382,382,372,372,1100,"2020-12-02","AKPI"
372,372,360,370,1100,"2020-12-03","AKPI"
370,386,370,380,88100,"2020-12-04","AKPI"
380,388,362,378,22200,"2020-12-07","AKPI"
378,378,378,378,200,"2020-12-08","AKPI"
380,388,380,388,2200,"2020-12-10","AKPI"
388,484,362,380,77600,"2020-12-11","AKPI"
380,460,368,460,50900,"2020-12-14","AKPI"
460,460,428,440,20600,"2020-12-15","AKPI"
440,440,410,436,3300,"2020-12-16","AKPI"
434,436,406,424,20600,"2020-12-17","AKPI"
406,510,406,510,14500,"2020-12-18","AKPI"
510,575,476,478,16400,"2020-12-21","AKPI"
478,510,476,494,15100,"2020-12-22","AKPI"
474,585,474,490,36200,"2020-12-23","AKPI"
482,600,482,600,6400,"2020-12-28","AKPI"
600,600,560,560,13900,"2020-12-29","AKPI"
525,555,525,555,13900,"2020-12-30","AKPI"
520,550,520,550,1200,"2021-01-04","AKPI"
550,550,550,550,10400,"2021-01-05","AKPI"
550,550,520,550,6500,"2021-01-06","AKPI"
550,550,550,550,600,"2021-01-07","AKPI"
520,525,515,515,72300,"2021-01-08","AKPI"
520,600,482,515,30100,"2021-01-11","AKPI"
515,590,500,590,24900,"2021-01-12","AKPI"
585,585,550,550,12700,"2021-01-13","AKPI"
550,550,520,545,5200,"2021-01-14","AKPI"
545,545,510,545,900,"2021-01-15","AKPI"
545,545,510,540,5400,"2021-01-18","AKPI"
510,540,510,540,17700,"2021-01-19","AKPI"
540,540,505,535,1700,"2021-01-20","AKPI"
535,535,535,535,8300,"2021-01-21","AKPI"
535,535,498,498,600,"2021-01-22","AKPI"
498,498,498,498,23600,"2021-01-25","AKPI"
498,498,494,494,1900,"2021-01-26","AKPI"
490,490,460,460,17800,"2021-01-27","AKPI"
460,460,460,460,100,"2021-01-28","AKPI"
460,460,460,460,300,"2021-01-29","AKPI"
460,460,460,460,800,"2021-02-01","AKPI"
460,500,458,480,600,"2021-02-02","AKPI"
480,480,480,480,1600,"2021-02-03","AKPI"
480,480,480,480,100,"2021-02-04","AKPI"
484,484,478,478,2500,"2021-02-05","AKPI"
480,590,460,460,32600,"2021-02-08","AKPI"
470,575,470,490,19400,"2021-02-09","AKPI"
490,565,480,500,9900,"2021-02-10","AKPI"
500,500,480,500,4700,"2021-02-11","AKPI"
500,500,478,478,1400,"2021-02-15","AKPI"
478,500,460,480,9300,"2021-02-16","AKPI"
480,480,460,480,700,"2021-02-17","AKPI"
480,482,460,460,12700,"2021-02-18","AKPI"
460,520,460,496,15700,"2021-02-19","AKPI"
496,496,466,466,7100,"2021-02-22","AKPI"
466,480,460,470,7800,"2021-02-23","AKPI"
460,500,460,490,16000,"2021-02-24","AKPI"
480,498,460,494,5400,"2021-02-25","AKPI"
494,500,480,494,6700,"2021-02-26","AKPI"
470,494,470,494,2900,"2021-03-01","AKPI"
490,492,490,492,200,"2021-03-02","AKPI"
492,500,484,500,6300,"2021-03-03","AKPI"
500,500,480,494,2400,"2021-03-04","AKPI"
494,494,492,492,2500,"2021-03-05","AKPI"
500,500,480,494,1400,"2021-03-08","AKPI"
494,520,480,480,23200,"2021-03-09","AKPI"
480,480,470,480,2500,"2021-03-10","AKPI"
480,480,478,480,700,"2021-03-12","AKPI"
480,480,470,480,2000,"2021-03-15","AKPI"
480,480,480,480,300,"2021-03-16","AKPI"
480,480,480,480,100,"2021-03-17","AKPI"
478,478,478,478,200,"2021-03-18","AKPI"
478,478,448,478,1600,"2021-03-19","AKPI"
476,478,476,478,8100,"2021-03-22","AKPI"
478,478,478,478,2300,"2021-03-23","AKPI"
478,478,478,478,0,"2021-03-24","AKPI"
458,478,450,478,12900,"2021-03-25","AKPI"
458,480,446,460,65300,"2021-03-26","AKPI"
450,450,428,450,219800,"2021-03-29","AKPI"
430,480,430,432,17500,"2021-03-30","AKPI"
450,460,430,432,13500,"2021-03-31","AKPI"
432,450,410,448,4000,"2021-04-01","AKPI"
448,468,422,464,1700,"2021-04-05","AKPI"
480,480,434,470,4500,"2021-04-06","AKPI"
470,478,450,454,5400,"2021-04-07","AKPI"
454,458,434,454,102400,"2021-04-08","AKPI"
454,480,434,438,2100,"2021-04-09","AKPI"
438,470,432,440,6100,"2021-04-12","AKPI"
440,440,410,436,3700,"2021-04-13","AKPI"
436,436,430,436,8400,"2021-04-14","AKPI"
438,480,436,460,465100,"2021-04-15","AKPI"
460,460,456,456,17200,"2021-04-16","AKPI"
456,466,450,452,138100,"2021-04-19","AKPI"
446,460,440,458,148300,"2021-04-20","AKPI"
458,525,454,488,59100,"2021-04-21","AKPI"
488,510,478,496,146200,"2021-04-22","AKPI"
496,520,496,505,51000,"2021-04-23","AKPI"
500,505,482,498,13900,"2021-04-26","AKPI"
510,620,505,620,213600,"2021-04-27","AKPI"
665,775,625,650,1303300,"2021-04-28","AKPI"
655,655,605,610,112800,"2021-04-29","AKPI"
610,610,570,570,18100,"2021-04-30","AKPI"
550,710,535,660,444500,"2021-05-03","AKPI"
660,660,615,620,64800,"2021-05-04","AKPI"
610,610,580,580,21800,"2021-05-05","AKPI"
550,605,540,590,71000,"2021-05-06","AKPI"
590,590,555,585,2400,"2021-05-07","AKPI"
605,605,550,595,54100,"2021-05-10","AKPI"
595,595,570,595,4500,"2021-05-11","AKPI"
595,595,555,560,19300,"2021-05-17","AKPI"
560,595,530,595,41100,"2021-05-18","AKPI"
580,580,555,555,2800,"2021-05-19","AKPI"
550,555,530,530,7000,"2021-05-20","AKPI"
555,590,540,545,92700,"2021-05-21","AKPI"
580,580,545,545,87000,"2021-05-24","AKPI"
545,565,510,515,222000,"2021-05-25","AKPI"
515,550,515,540,24600,"2021-05-27","AKPI"
540,555,525,530,15400,"2021-05-28","AKPI"
550,550,530,530,40200,"2021-05-31","AKPI"
550,570,530,540,25100,"2021-06-02","AKPI"
540,560,540,540,43600,"2021-06-03","AKPI"
540,580,530,550,90700,"2021-06-04","AKPI"
555,570,555,560,74900,"2021-06-07","AKPI"
560,580,545,575,38700,"2021-06-08","AKPI"
575,575,560,570,33300,"2021-06-09","AKPI"
570,570,540,565,16900,"2021-06-10","AKPI"
555,595,550,595,19400,"2021-06-11","AKPI"
595,605,560,595,21200,"2021-06-14","AKPI"
595,595,570,595,17600,"2021-06-15","AKPI"
575,595,555,585,38000,"2021-06-16","AKPI"
575,595,550,580,144600,"2021-06-17","AKPI"
580,595,555,590,99800,"2021-06-18","AKPI"
590,595,570,590,100400,"2021-06-21","AKPI"
585,590,570,585,20900,"2021-06-22","AKPI"
570,600,570,570,68700,"2021-06-23","AKPI"
575,590,540,590,27600,"2021-06-24","AKPI"
590,600,570,570,2300,"2021-06-25","AKPI"
600,600,555,570,33500,"2021-06-28","AKPI"
575,575,565,570,10900,"2021-06-29","AKPI"
570,585,550,585,45000,"2021-06-30","AKPI"
585,585,555,555,31800,"2021-07-01","AKPI"
555,580,555,570,23100,"2021-07-02","AKPI"
585,585,555,580,12900,"2021-07-05","AKPI"
580,580,560,580,17400,"2021-07-06","AKPI"
580,620,565,605,200200,"2021-07-07","AKPI"
615,630,590,590,38000,"2021-07-08","AKPI"
590,735,550,600,1160700,"2021-07-09","AKPI"
610,695,580,635,279800,"2021-07-12","AKPI"
635,675,615,620,244500,"2021-07-13","AKPI"
620,630,610,615,35100,"2021-07-14","AKPI"
610,655,605,615,55500,"2021-07-15","AKPI"
605,635,590,615,48400,"2021-07-16","AKPI"
610,630,610,620,26700,"2021-07-19","AKPI"
615,620,600,600,17000,"2021-07-21","AKPI"
605,650,590,630,36400,"2021-07-22","AKPI"
630,630,610,630,7700,"2021-07-23","AKPI"
630,630,615,615,13700,"2021-07-26","AKPI"
615,640,610,615,19400,"2021-07-27","AKPI"
630,650,615,645,71000,"2021-07-28","AKPI"
655,655,610,645,81900,"2021-07-29","AKPI"
645,655,630,650,114100,"2021-07-30","AKPI"
650,660,630,650,77100,"2021-08-02","AKPI"
610,645,605,645,70000,"2021-08-03","AKPI"
640,640,600,610,33600,"2021-08-04","AKPI"
610,620,600,620,18500,"2021-08-05","AKPI"
630,640,605,610,21000,"2021-08-06","AKPI"
610,640,610,615,10100,"2021-08-09","AKPI"
630,630,615,615,9600,"2021-08-10","AKPI"
615,615,610,615,700,"2021-08-12","AKPI"
630,630,615,615,4100,"2021-08-13","AKPI"
640,640,610,610,28900,"2021-08-16","AKPI"
620,620,610,615,12500,"2021-08-18","AKPI"
600,615,590,615,21300,"2021-08-19","AKPI"
615,635,610,610,12800,"2021-08-20","AKPI"
620,620,610,615,5100,"2021-08-23","AKPI"
610,625,610,615,2300,"2021-08-24","AKPI"
615,615,615,615,1000,"2021-08-25","AKPI"
610,620,605,605,11900,"2021-08-26","AKPI"
605,625,600,625,8200,"2021-08-27","AKPI"
625,630,615,620,13900,"2021-08-30","AKPI"
620,625,615,625,19000,"2021-08-31","AKPI"
620,620,590,620,18800,"2021-09-01","AKPI"
620,620,585,610,49100,"2021-09-02","AKPI"
610,610,600,610,11700,"2021-09-03","AKPI"
610,620,610,620,15300,"2021-09-06","AKPI"
625,625,600,620,14000,"2021-09-07","AKPI"
620,620,620,620,100,"2021-09-08","AKPI"
600,615,580,615,34500,"2021-09-09","AKPI"
585,610,585,605,9200,"2021-09-10","AKPI"
605,605,600,600,13600,"2021-09-13","AKPI"
600,650,590,600,8700,"2021-09-14","AKPI"
605,605,580,600,36000,"2021-09-15","AKPI"
595,620,565,600,38600,"2021-09-16","AKPI"
600,600,590,590,5700,"2021-09-17","AKPI"
590,600,590,600,11000,"2021-09-20","AKPI"
600,600,600,600,1200,"2021-09-21","AKPI"
600,600,585,590,11900,"2021-09-22","AKPI"
590,595,590,595,3100,"2021-09-23","AKPI"
580,605,560,590,8100,"2021-09-24","AKPI"
590,600,585,595,8100,"2021-09-27","AKPI"
595,595,570,570,9900,"2021-09-28","AKPI"
570,585,570,585,11200,"2021-09-29","AKPI"
585,605,585,590,36500,"2021-09-30","AKPI"
590,610,580,610,8100,"2021-10-01","AKPI"
610,615,590,590,3300,"2021-10-04","AKPI"
595,625,570,605,50000,"2021-10-05","AKPI"
605,625,605,625,98400,"2021-10-06","AKPI"
625,630,620,625,29100,"2021-10-07","AKPI"
625,650,625,630,30500,"2021-10-08","AKPI"
630,665,630,640,21000,"2021-10-11","AKPI"
640,655,640,640,44300,"2021-10-12","AKPI"
640,645,640,645,15100,"2021-10-13","AKPI"
635,660,630,630,11400,"2021-10-14","AKPI"
630,640,630,635,3000,"2021-10-15","AKPI"
635,670,635,635,5100,"2021-10-18","AKPI"
640,750,640,705,69600,"2021-10-19","AKPI"
705,750,680,715,76400,"2021-10-21","AKPI"
715,795,715,795,133500,"2021-10-22","AKPI"
795,990,795,945,637900,"2021-10-25","AKPI"
940,1000,880,900,176300,"2021-10-26","AKPI"
900,900,845,845,66400,"2021-10-27","AKPI"
835,845,790,790,56000,"2021-10-28","AKPI"
790,900,740,775,101400,"2021-10-29","AKPI"
775,775,725,740,84000,"2021-11-01","AKPI"
740,775,735,760,30000,"2021-11-02","AKPI"
760,760,710,725,72800,"2021-11-03","AKPI"
730,745,720,735,10600,"2021-11-04","AKPI"
730,735,695,725,57200,"2021-11-05","AKPI"
725,730,700,700,20200,"2021-11-08","AKPI"
705,710,700,705,10300,"2021-11-09","AKPI"
705,715,680,710,11900,"2021-11-10","AKPI"
710,715,700,715,21700,"2021-11-11","AKPI"
715,725,715,715,16700,"2021-11-12","AKPI"
720,720,700,700,9000,"2021-11-15","AKPI"
700,700,670,690,23600,"2021-11-16","AKPI"
695,695,690,690,5700,"2021-11-17","AKPI"
690,790,690,755,45900,"2021-11-18","AKPI"
760,840,730,780,47800,"2021-11-19","AKPI"
785,790,730,740,55700,"2021-11-22","AKPI"
745,785,720,735,17000,"2021-11-23","AKPI"
735,735,700,735,12000,"2021-11-24","AKPI"
735,745,725,745,11800,"2021-11-25","AKPI"
735,735,700,705,20100,"2021-11-26","AKPI"
705,705,680,690,2400,"2021-11-29","AKPI"
700,860,700,860,346900,"2021-11-30","AKPI"
910,1050,860,960,1575600,"2021-12-01","AKPI"
1040,1040,895,940,149800,"2021-12-02","AKPI"
950,950,910,920,149700,"2021-12-03","AKPI"
915,915,860,900,55100,"2021-12-06","AKPI"
890,980,890,965,297000,"2021-12-07","AKPI"
975,1160,945,1070,576600,"2021-12-08","AKPI"
1070,1100,1020,1080,87300,"2021-12-09","AKPI"
1080,1080,1035,1070,109900,"2021-12-10","AKPI"
1070,1145,1060,1115,293800,"2021-12-13","AKPI"
1135,1145,1050,1130,209700,"2021-12-14","AKPI"
1130,1335,1120,1170,182700,"2021-12-15","AKPI"
1170,1200,1130,1135,78600,"2021-12-16","AKPI"
1135,1185,1115,1145,12300,"2021-12-17","AKPI"
1145,1145,1070,1115,152800,"2021-12-20","AKPI"
1110,1165,1085,1120,35400,"2021-12-21","AKPI"
1120,1120,1070,1095,47900,"2021-12-22","AKPI"
1100,1100,1020,1090,45100,"2021-12-23","AKPI"
1090,1095,1035,1070,166500,"2021-12-24","AKPI"
1070,1070,1015,1050,140100,"2021-12-27","AKPI"
1050,1120,1015,1075,144800,"2021-12-28","AKPI"
1075,1090,1065,1070,67200,"2021-12-29","AKPI"
1070,1135,1050,1130,176600,"2021-12-30","AKPI"
1125,1180,1120,1155,214900,"2022-01-03","AKPI"
1155,1160,1100,1140,115200,"2022-01-04","AKPI"
1120,1150,1120,1120,55000,"2022-01-05","AKPI"
1120,1130,1085,1120,31500,"2022-01-06","AKPI"
1120,1125,1100,1125,11900,"2022-01-07","AKPI"
1125,1140,1110,1115,39600,"2022-01-10","AKPI"
1105,1150,1100,1145,49400,"2022-01-11","AKPI"
1145,1250,1110,1165,73100,"2022-01-12","AKPI"
1165,1165,1085,1115,28200,"2022-01-13","AKPI"
1115,1150,1070,1140,65800,"2022-01-14","AKPI"
1140,1140,1070,1130,30500,"2022-01-17","AKPI"
1120,1125,1120,1120,4200,"2022-01-18","AKPI"
1145,1150,1070,1140,21800,"2022-01-19","AKPI"
1140,1140,1065,1125,63800,"2022-01-20","AKPI"
1090,1125,1050,1100,42500,"2022-01-21","AKPI"
1100,1150,1050,1115,23400,"2022-01-24","AKPI"
1115,1115,1040,1045,38000,"2022-01-25","AKPI"
1050,1120,1045,1090,51600,"2022-01-26","AKPI"
1090,1090,1050,1090,14500,"2022-01-27","AKPI"
1055,1090,1040,1075,17100,"2022-01-28","AKPI"
1070,1095,1040,1090,39800,"2022-01-31","AKPI"
1095,1095,1055,1085,20400,"2022-02-02","AKPI"
1085,1120,1085,1115,10900,"2022-02-03","AKPI"
1115,1115,1045,1090,11500,"2022-02-04","AKPI"
1090,1115,1015,1040,92400,"2022-02-07","AKPI"
1045,1070,1040,1065,12400,"2022-02-08","AKPI"
1065,1065,1020,1040,22200,"2022-02-09","AKPI"
1040,1045,1000,1010,103300,"2022-02-10","AKPI"
1010,1015,1005,1015,5000,"2022-02-11","AKPI"
1015,1040,1015,1040,31900,"2022-02-14","AKPI"
1045,1050,1005,1025,13200,"2022-02-15","AKPI"
1020,1030,1000,1030,161200,"2022-02-16","AKPI"
1030,1030,1000,1020,27900,"2022-02-17","AKPI"
1010,1030,990,1030,53400,"2022-02-18","AKPI"
1015,1045,1015,1045,28000,"2022-02-21","AKPI"
1040,1045,1010,1045,16800,"2022-02-22","AKPI"
1020,1045,1010,1030,14300,"2022-02-23","AKPI"
1020,1050,995,1020,53600,"2022-02-24","AKPI"
1010,1030,990,1020,49600,"2022-02-25","AKPI"
1000,1020,1000,1005,20900,"2022-03-01","AKPI"
1005,1005,935,995,58200,"2022-03-02","AKPI"
995,995,970,980,6400,"2022-03-04","AKPI"
980,1010,980,990,28900,"2022-03-07","AKPI"
990,990,925,960,75600,"2022-03-08","AKPI"
960,960,910,940,16600,"2022-03-09","AKPI"
940,950,915,945,18500,"2022-03-10","AKPI"
945,945,935,935,7400,"2022-03-11","AKPI"
935,990,915,970,9700,"2022-03-14","AKPI"
970,985,905,960,15100,"2022-03-15","AKPI"
930,960,900,955,27900,"2022-03-16","AKPI"
950,955,940,945,25700,"2022-03-17","AKPI"
940,945,910,945,51800,"2022-03-18","AKPI"
940,945,910,940,17500,"2022-03-21","AKPI"
940,940,905,920,79400,"2022-03-22","AKPI"
920,920,905,920,67900,"2022-03-23","AKPI"
915,935,905,935,8200,"2022-03-24","AKPI"
920,940,905,940,6800,"2022-03-25","AKPI"
940,940,915,935,4500,"2022-03-28","AKPI"
930,965,925,965,63900,"2022-03-29","AKPI"
970,990,955,975,149000,"2022-03-30","AKPI"
975,995,955,995,62800,"2022-03-31","AKPI"
995,1010,930,985,50900,"2022-04-01","AKPI"
985,985,930,980,18200,"2022-04-04","AKPI"
975,990,950,985,8000,"2022-04-05","AKPI"
955,985,950,985,17700,"2022-04-06","AKPI"
985,985,950,975,24300,"2022-04-07","AKPI"
980,1005,950,970,263500,"2022-04-08","AKPI"
970,995,950,965,29800,"2022-04-11","AKPI"
945,950,935,945,30200,"2022-04-12","AKPI"
945,950,910,950,13800,"2022-04-13","AKPI"
950,950,920,950,4700,"2022-04-14","AKPI"
940,955,925,950,44900,"2022-04-18","AKPI"
950,970,920,950,79600,"2022-04-19","AKPI"
940,950,925,950,3600,"2022-04-20","AKPI"
925,950,895,945,50700,"2022-04-21","AKPI"
945,1000,930,955,13200,"2022-04-22","AKPI"
955,960,910,955,19800,"2022-04-25","AKPI"
950,955,900,945,50600,"2022-04-26","AKPI"
920,935,900,935,70100,"2022-04-27","AKPI"
910,950,910,950,30900,"2022-04-28","AKPI"
950,950,905,920,38900,"2022-05-09","AKPI"
920,940,900,940,34000,"2022-05-10","AKPI"
940,955,930,940,9400,"2022-05-11","AKPI"
930,940,930,940,1800,"2022-05-12","AKPI"
935,940,930,935,11100,"2022-05-13","AKPI"
935,940,930,940,1200,"2022-05-17","AKPI"
940,940,930,930,1800,"2022-05-18","AKPI"
930,930,915,930,18900,"2022-05-19","AKPI"
930,930,930,930,1000,"2022-05-20","AKPI"
930,930,910,925,28800,"2022-05-23","AKPI"
925,940,915,930,18200,"2022-05-24","AKPI"
940,940,915,930,11100,"2022-05-25","AKPI"
935,1160,915,1160,1155200,"2022-05-27","AKPI"
1220,1450,1220,1450,711900,"2022-05-30","AKPI"
1515,1790,1500,1745,1632500,"2022-05-31","AKPI"
1770,1800,1670,1735,400900,"2022-06-02","AKPI"
1735,1765,1650,1700,386800,"2022-06-03","AKPI"
1725,1725,1585,1700,274600,"2022-06-06","AKPI"
1695,1760,1630,1695,163300,"2022-06-07","AKPI"
1695,1695,1605,1650,177300,"2022-06-08","AKPI"
1650,1685,1615,1675,199500,"2022-06-09","AKPI"
1675,1785,1655,1765,536300,"2022-06-10","AKPI"
1785,1900,1645,1700,740900,"2022-06-13","AKPI"
1700,1750,1670,1685,65800,"2022-06-14","AKPI"
1680,1750,1620,1630,40900,"2022-06-15","AKPI"
1605,1720,1520,1695,287500,"2022-06-16","AKPI"
1705,1710,1620,1690,79400,"2022-06-17","AKPI"
1690,1690,1575,1645,136300,"2022-06-20","AKPI"
1645,1715,1585,1670,72700,"2022-06-21","AKPI"
1670,1705,1630,1670,132700,"2022-06-22","AKPI"
1670,1690,1600,1640,50900,"2022-06-23","AKPI"
1640,1695,1595,1640,64300,"2022-06-24","AKPI"
1640,1640,1530,1535,283200,"2022-06-27","AKPI"
1535,1580,1515,1535,34900,"2022-06-28","AKPI"
1535,1550,1430,1500,69500,"2022-06-29","AKPI"
1500,1550,1460,1490,44300,"2022-06-30","AKPI"
1490,1500,1400,1425,45800,"2022-07-01","AKPI"
1425,1425,1330,1330,52300,"2022-07-04","AKPI"
1265,1330,1240,1240,113600,"2022-07-05","AKPI"
1240,1255,1155,1245,89500,"2022-07-06","AKPI"
1240,1325,1225,1250,31900,"2022-07-07","AKPI"
1250,1315,1250,1285,8800,"2022-07-08","AKPI"
1285,1500,1280,1425,80300,"2022-07-11","AKPI"
1425,1435,1330,1380,61300,"2022-07-12","AKPI"
1375,1400,1345,1395,42900,"2022-07-13","AKPI"
1395,1395,1330,1340,8800,"2022-07-14","AKPI"
1345,1380,1325,1340,13500,"2022-07-15","AKPI"
1340,1340,1250,1295,15900,"2022-07-18","AKPI"
1300,1310,1270,1310,29700,"2022-07-19","AKPI"
1310,1345,1305,1325,31400,"2022-07-20","AKPI"
1325,1330,1305,1305,27500,"2022-07-21","AKPI"
1305,1385,1300,1385,18800,"2022-07-22","AKPI"
1380,1450,1375,1440,48000,"2022-07-25","AKPI"
1435,1450,1390,1450,34900,"2022-07-26","AKPI"
1450,1485,1430,1430,9500,"2022-07-27","AKPI"
1435,1500,1435,1470,35900,"2022-07-28","AKPI"
1470,1490,1450,1470,28500,"2022-07-29","AKPI"
1470,1475,1425,1445,29000,"2022-08-01","AKPI"
1445,1595,1445,1515,193600,"2022-08-02","AKPI"
1520,1655,1515,1655,193400,"2022-08-03","AKPI"
1655,1680,1600,1640,122700,"2022-08-04","AKPI"
1640,1640,1605,1620,30700,"2022-08-05","AKPI"
1620,1620,1600,1615,106400,"2022-08-08","AKPI"
1620,1625,1600,1625,21500,"2022-08-09","AKPI"
1615,1615,1540,1545,21400,"2022-08-10","AKPI"
1550,1550,1530,1530,20800,"2022-08-11","AKPI"
1530,1575,1510,1575,26700,"2022-08-12","AKPI"
1575,1575,1540,1540,16900,"2022-08-15","AKPI"
1540,1570,1520,1535,10000,"2022-08-16","AKPI"
1535,1565,1515,1545,23400,"2022-08-18","AKPI"
1545,1555,1525,1555,11100,"2022-08-19","AKPI"
1555,1560,1500,1540,125200,"2022-08-22","AKPI"
1500,1540,1500,1535,19100,"2022-08-23","AKPI"
1530,1530,1500,1520,20700,"2022-08-24","AKPI"
1520,1520,1500,1505,13000,"2022-08-25","AKPI"
1520,1595,1500,1540,186100,"2022-08-26","AKPI"
1540,1565,1520,1545,165500,"2022-08-29","AKPI"
1545,1570,1530,1545,154300,"2022-08-30","AKPI"
1550,1575,1530,1530,29500,"2022-08-31","AKPI"
1530,1675,1530,1645,211100,"2022-09-01","AKPI"
1650,1675,1540,1635,37300,"2022-09-02","AKPI"
1610,1640,1610,1615,49100,"2022-09-05","AKPI"
1615,1620,1595,1600,37500,"2022-09-06","AKPI"
1600,1615,1585,1590,153200,"2022-09-07","AKPI"
1600,1600,1550,1590,66400,"2022-09-08","AKPI"
1600,1615,1590,1600,64800,"2022-09-09","AKPI"
1600,1680,1590,1650,93400,"2022-09-12","AKPI"
1650,1900,1645,1720,181600,"2022-09-13","AKPI"
1720,1720,1660,1685,86400,"2022-09-14","AKPI"
1685,1720,1670,1700,62000,"2022-09-15","AKPI"
1670,1700,1660,1660,17200,"2022-09-16","AKPI"
1660,1685,1640,1640,113800,"2022-09-19","AKPI"
1640,1655,1615,1615,44400,"2022-09-20","AKPI"
1615,1635,1575,1635,9400,"2022-09-21","AKPI"
1630,1630,1600,1600,25400,"2022-09-22","AKPI"
1620,1620,1605,1605,32300,"2022-09-23","AKPI"
1500,1600,1500,1600,40800,"2022-09-26","AKPI"
1600,1700,1585,1700,32800,"2022-09-27","AKPI"
1695,1900,1620,1780,134400,"2022-09-28","AKPI"
1775,1780,1660,1710,87000,"2022-09-29","AKPI"
1710,1710,1600,1635,48000,"2022-09-30","AKPI"
1635,1660,1610,1615,58000,"2022-10-03","AKPI"
1610,1650,1605,1620,26000,"2022-10-04","AKPI"
1620,1645,1550,1620,30200,"2022-10-05","AKPI"
1610,1650,1580,1620,22900,"2022-10-06","AKPI"
1600,1620,1555,1605,34600,"2022-10-07","AKPI"
1605,1605,1515,1560,44100,"2022-10-10","AKPI"
1575,1600,1545,1580,66300,"2022-10-11","AKPI"
1580,1580,1510,1510,40600,"2022-10-12","AKPI"
1515,1545,1480,1480,15000,"2022-10-13","AKPI"
1480,1560,1475,1480,26000,"2022-10-14","AKPI"
1485,1545,1435,1535,81800,"2022-10-17","AKPI"
1505,1560,1465,1465,28000,"2022-10-18","AKPI"
1465,1560,1405,1495,54100,"2022-10-19","AKPI"
1505,1600,1465,1600,33000,"2022-10-20","AKPI"
1590,1595,1500,1525,31100,"2022-10-21","AKPI"
1525,1545,1470,1495,81900,"2022-10-24","AKPI"
1520,1520,1460,1485,47500,"2022-10-25","AKPI"
1530,1690,1465,1595,102800,"2022-10-26","AKPI"
1560,1570,1500,1505,61500,"2022-10-27","AKPI"
1505,1510,1475,1485,23500,"2022-10-28","AKPI"
1490,1515,1405,1485,36600,"2022-10-31","AKPI"
1525,1565,1410,1470,10300,"2022-11-01","AKPI"
1420,1525,1420,1475,17200,"2022-11-02","AKPI"
1485,1535,1465,1480,6900,"2022-11-03","AKPI"
1475,1495,1435,1435,46500,"2022-11-04","AKPI"
1480,1485,1350,1370,71300,"2022-11-07","AKPI"
1370,1480,1370,1385,19500,"2022-11-08","AKPI"
1385,1455,1385,1395,8700,"2022-11-09","AKPI"
1395,1430,1370,1370,11500,"2022-11-10","AKPI"
1375,1690,1355,1400,60700,"2022-11-11","AKPI"
1400,1470,1400,1400,17400,"2022-11-14","AKPI"
1430,1595,1405,1435,30000,"2022-11-15","AKPI"
1455,1455,1410,1410,17300,"2022-11-16","AKPI"
1410,1440,1385,1385,26600,"2022-11-17","AKPI"
1390,1440,1350,1365,92900,"2022-11-18","AKPI"
1365,1390,1305,1385,78100,"2022-11-21","AKPI"
1375,1400,1350,1385,58200,"2022-11-22","AKPI"
1390,1410,1375,1405,16000,"2022-11-23","AKPI"
1405,1410,1370,1375,10900,"2022-11-24","AKPI"
1400,1435,1385,1415,19100,"2022-11-25","AKPI"
1415,1415,1395,1400,12000,"2022-11-28","AKPI"
1415,1415,1390,1390,11900,"2022-11-29","AKPI"
1395,1395,1300,1300,122900,"2022-11-30","AKPI"
1330,1340,1220,1270,48900,"2022-12-01","AKPI"
1270,1295,1255,1255,35800,"2022-12-02","AKPI"
1270,1295,1255,1290,27800,"2022-12-05","AKPI"
1290,1355,1290,1305,14500,"2022-12-06","AKPI"
1290,1320,1290,1290,14200,"2022-12-07","AKPI"
1290,1290,1280,1280,3000,"2022-12-08","AKPI"
1300,1320,1280,1320,20000,"2022-12-09","AKPI"
1320,1400,1245,1355,7400,"2022-12-12","AKPI"
1320,1350,1295,1340,8800,"2022-12-13","AKPI"
1320,1335,1310,1325,11300,"2022-12-14","AKPI"
1325,1335,1325,1325,5400,"2022-12-15","AKPI"
1305,1325,1305,1315,1400,"2022-12-16","AKPI"
1315,1315,1310,1315,6000,"2022-12-19","AKPI"
1315,1315,1305,1305,1300,"2022-12-20","AKPI"
1305,1310,1295,1300,15300,"2022-12-21","AKPI"
1330,1330,1305,1325,1500,"2022-12-22","AKPI"
1300,1325,1295,1295,10600,"2022-12-23","AKPI"
1295,1300,1290,1290,9400,"2022-12-26","AKPI"
1290,1290,1260,1265,29700,"2022-12-27","AKPI"
1265,1285,1240,1240,30100,"2022-12-28","AKPI"
1240,1240,1240,1240,3600,"2022-12-29","AKPI"
1240,1245,1220,1220,53600,"2022-12-30","AKPI"
1220,1240,1135,1145,136800,"2023-01-02","AKPI"
1180,1180,1130,1160,23200,"2023-01-03","AKPI"
1170,1215,1130,1185,30900,"2023-01-04","AKPI"
1185,1220,1185,1190,18100,"2023-01-05","AKPI"
1190,1190,1115,1150,7700,"2023-01-06","AKPI"
1200,1200,1145,1150,36700,"2023-01-09","AKPI"
1145,1155,1110,1110,20500,"2023-01-10","AKPI"
1125,1265,1125,1220,33200,"2023-01-11","AKPI"
1270,1270,1170,1260,20800,"2023-01-12","AKPI"
1260,1400,1260,1335,68400,"2023-01-13","AKPI"
1335,1335,1245,1250,36300,"2023-01-16","AKPI"
1300,1330,1250,1300,1600,"2023-01-17","AKPI"
1285,1390,1285,1290,1800,"2023-01-18","AKPI"
1290,1290,1250,1280,10400,"2023-01-19","AKPI"
1250,1260,1250,1255,5800,"2023-01-20","AKPI"
1270,1330,1270,1285,4700,"2023-01-24","AKPI"
1250,1395,1250,1265,8600,"2023-01-25","AKPI"
1265,1325,1265,1265,5800,"2023-01-26","AKPI"
1280,1370,1265,1290,9900,"2023-01-27","AKPI"
1270,1305,1270,1295,6500,"2023-01-30","AKPI"
1270,1300,1205,1205,178800,"2023-01-31","AKPI"
1220,1255,1220,1250,16000,"2023-02-01","AKPI"
1250,1255,1225,1250,8600,"2023-02-02","AKPI"
1250,1250,1225,1245,7800,"2023-02-03","AKPI"
1250,1265,1245,1245,3900,"2023-02-06","AKPI"
1295,1295,1225,1275,900,"2023-02-07","AKPI"
1240,1280,1200,1220,62100,"2023-02-08","AKPI"
1220,1220,1165,1210,8200,"2023-02-09","AKPI"
1210,1220,1175,1215,9000,"2023-02-10","AKPI"
1220,1220,1205,1215,4700,"2023-02-13","AKPI"
1220,1220,1185,1210,12000,"2023-02-14","AKPI"
1210,1220,1210,1210,6100,"2023-02-15","AKPI"
1230,1230,1215,1215,1800,"2023-02-16","AKPI"
1215,1215,1215,1215,1100,"2023-02-17","AKPI"
1220,1230,1215,1225,19100,"2023-02-20","AKPI"
1225,1270,1205,1270,35400,"2023-02-21","AKPI"
1270,1350,1210,1290,34700,"2023-02-22","AKPI"
1270,1285,1245,1255,21400,"2023-02-23","AKPI"
1255,1340,1215,1250,7200,"2023-02-24","AKPI"
1260,1300,1250,1275,6600,"2023-02-27","AKPI"
1275,1275,1190,1195,121200,"2023-02-28","AKPI"
1195,1230,1195,1220,9500,"2023-03-01","AKPI"
1220,1255,1220,1240,9500,"2023-03-02","AKPI"
1240,1255,1230,1235,4800,"2023-03-03","AKPI"
1235,1250,1230,1230,6300,"2023-03-06","AKPI"
1230,1230,1220,1225,9600,"2023-03-07","AKPI"
1230,1235,1225,1225,3200,"2023-03-08","AKPI"
1230,1240,1225,1225,9400,"2023-03-09","AKPI"
1225,1240,1225,1225,1600,"2023-03-10","AKPI"
1225,1240,1215,1215,12100,"2023-03-13","AKPI"
1240,1240,1205,1210,16300,"2023-03-14","AKPI"
1235,1240,1205,1205,1300,"2023-03-15","AKPI"
1205,1220,1200,1200,18700,"2023-03-16","AKPI"
1200,1240,1200,1200,4100,"2023-03-17","AKPI"
1200,1210,1200,1200,900,"2023-03-20","AKPI"
1220,1220,1220,1220,100,"2023-03-21","AKPI"
1240,1240,1210,1220,2700,"2023-03-24","AKPI"
1220,1220,1205,1220,8000,"2023-03-27","AKPI"
1220,1240,1220,1230,17200,"2023-03-28","AKPI"
1230,1280,1215,1280,39500,"2023-03-29","AKPI"
1280,1290,1235,1290,5600,"2023-03-30","AKPI"
1300,1350,1240,1250,113000,"2023-03-31","AKPI"
1260,1265,1240,1240,24300,"2023-04-03","AKPI"
1245,1345,1240,1240,82800,"2023-04-04","AKPI"
1200,1250,1200,1240,2500,"2023-04-05","AKPI"
1205,1230,1155,1180,124000,"2023-04-06","AKPI"
1200,1250,1185,1200,9600,"2023-04-10","AKPI"
1200,1210,1200,1200,2900,"2023-04-11","AKPI"
1180,1200,1180,1180,4900,"2023-04-12","AKPI"
1180,1200,1180,1195,1200,"2023-04-13","AKPI"
1200,1200,1195,1195,1000,"2023-04-14","AKPI"
1195,1195,1185,1195,3900,"2023-04-17","AKPI"
1190,1200,1180,1185,12800,"2023-04-18","AKPI"
1185,1190,1185,1190,200,"2023-04-26","AKPI"
1190,1195,1180,1195,20200,"2023-04-27","AKPI"
1195,1195,1185,1195,12900,"2023-04-28","AKPI"
1200,1200,1190,1195,6000,"2023-05-02","AKPI"
1185,1185,1115,1115,64300,"2023-05-03","AKPI"
1115,1115,1060,1085,30900,"2023-05-04","AKPI"
1090,1100,1070,1090,36100,"2023-05-05","AKPI"
1090,1090,1020,1050,32800,"2023-05-08","AKPI"
1050,1050,1030,1035,18900,"2023-05-09","AKPI"
1080,1080,1015,1025,30700,"2023-05-10","AKPI"
1025,1060,1025,1025,8500,"2023-05-11","AKPI"
1030,1035,1030,1035,15500,"2023-05-12","AKPI"
1035,1035,1000,1020,16900,"2023-05-15","AKPI"
1020,1035,1020,1025,3100,"2023-05-16","AKPI"
1025,1040,1020,1020,25200,"2023-05-17","AKPI"
1005,1030,1005,1020,2400,"2023-05-19","AKPI"
1035,1035,1005,1025,12900,"2023-05-22","AKPI"
1025,1030,1025,1030,2600,"2023-05-23","AKPI"
1030,1030,1000,1020,0,"2023-05-24","AKPI"
1020,1025,1000,1025,25300,"2023-05-25","AKPI"
1030,1030,1010,1030,5600,"2023-05-26","AKPI"
1060,1060,1030,1030,7100,"2023-05-29","AKPI"
1030,1040,1020,1025,8700,"2023-05-30","AKPI"
1015,1030,1005,1030,5100,"2023-05-31","AKPI"
1035,1035,1000,1020,53500,"2023-06-05","AKPI"
1000,1035,1000,1030,5900,"2023-06-06","AKPI"
1025,1025,950,980,39500,"2023-06-07","AKPI"
1000,1055,940,1000,51200,"2023-06-08","AKPI"
1000,1010,990,990,2400,"2023-06-09","AKPI"
1010,1010,1000,1000,1300,"2023-06-12","AKPI"
1000,1010,1000,1005,9900,"2023-06-13","AKPI"
1015,1015,1005,1015,34600,"2023-06-14","AKPI"
1010,1010,970,995,17300,"2023-06-15","AKPI"
1005,1050,990,995,18000,"2023-06-16","AKPI"
1000,1000,955,980,26400,"2023-06-19","AKPI"
990,995,980,980,11700,"2023-06-20","AKPI"
990,1000,975,975,19200,"2023-06-21","AKPI"
980,995,980,995,4700,"2023-06-22","AKPI"
995,1020,985,985,3300,"2023-06-23","AKPI"
985,1000,950,970,25800,"2023-06-26","AKPI"
970,980,970,975,4100,"2023-06-27","AKPI"
995,1005,990,1005,7000,"2023-07-03","AKPI"
1005,1010,980,985,26200,"2023-07-04","AKPI"
985,1005,985,1000,1200,"2023-07-05","AKPI"
970,1010,970,1000,11000,"2023-07-06","AKPI"
1020,1020,990,990,31500,"2023-07-07","AKPI"
990,1010,990,1000,1600,"2023-07-10","AKPI"
1010,1010,990,1005,6600,"2023-07-11","AKPI"
1020,1035,945,990,133100,"2023-07-12","AKPI"
990,995,980,985,20600,"2023-07-13","AKPI"
995,995,985,985,7200,"2023-07-14","AKPI"
990,1000,985,990,5800,"2023-07-17","AKPI"
995,995,990,995,12700,"2023-07-18","AKPI"
995,1005,970,990,36500,"2023-07-20","AKPI"
980,990,980,985,3900,"2023-07-21","AKPI"
985,990,975,990,18900,"2023-07-24","AKPI"
985,1000,965,980,20500,"2023-07-25","AKPI"
1000,1000,980,980,19000,"2023-07-26","AKPI"
980,1000,980,1000,20700,"2023-07-27","AKPI"
985,1005,985,990,3600,"2023-07-28","AKPI"
1000,1090,985,985,83600,"2023-07-31","AKPI"
985,1050,940,970,36500,"2023-08-01","AKPI"
1000,1000,945,950,16700,"2023-08-02","AKPI"
950,975,950,960,23400,"2023-08-03","AKPI"
960,960,945,955,13600,"2023-08-04","AKPI"
955,955,940,940,34200,"2023-08-07","AKPI"
950,960,920,960,37400,"2023-08-08","AKPI"
975,975,945,960,11100,"2023-08-09","AKPI"
960,965,925,950,16600,"2023-08-10","AKPI"
955,955,940,950,3300,"2023-08-11","AKPI"
950,950,935,940,47300,"2023-08-14","AKPI"
940,950,940,940,9500,"2023-08-15","AKPI"
945,950,935,935,10700,"2023-08-16","AKPI"
935,935,925,925,14200,"2023-08-18","AKPI"
935,950,925,925,66900,"2023-08-21","AKPI"
940,950,940,945,1900,"2023-08-22","AKPI"
950,955,935,940,5000,"2023-08-23","AKPI"
940,950,940,950,1200,"2023-08-24","AKPI"
950,950,940,940,5100,"2023-08-25","AKPI"
940,965,935,945,10200,"2023-08-28","AKPI"
955,965,950,950,9800,"2023-08-29","AKPI"
940,945,940,945,800,"2023-08-30","AKPI"
950,950,945,945,5100,"2023-08-31","AKPI"
945,950,945,950,1700,"2023-09-01","AKPI"
950,955,945,945,3400,"2023-09-04","AKPI"
950,985,950,950,10200,"2023-09-05","AKPI"
950,950,950,950,100,"2023-09-06","AKPI"
995,995,960,980,10200,"2023-09-07","AKPI"
980,980,940,940,20700,"2023-09-08","AKPI"
940,945,925,940,34700,"2023-09-11","AKPI"
935,960,930,950,8200,"2023-09-12","AKPI"
950,960,935,960,5900,"2023-09-13","AKPI"
940,950,930,940,10600,"2023-09-14","AKPI"
950,950,945,945,2200,"2023-09-15","AKPI"
945,945,935,940,2600,"2023-09-18","AKPI"
940,940,930,930,11400,"2023-09-19","AKPI"
935,935,930,935,6000,"2023-09-20","AKPI"
940,940,940,940,100,"2023-09-21","AKPI"
945,1045,900,925,52000,"2023-09-22","AKPI"
925,935,910,935,17100,"2023-09-25","AKPI"
925,935,925,925,7700,"2023-09-26","AKPI"
935,935,920,935,2200,"2023-09-27","AKPI"
935,935,795,795,511400,"2023-09-29","AKPI"
810,830,630,660,1213200,"2023-10-02","AKPI"
670,750,660,670,229000,"2023-10-03","AKPI"
685,740,675,740,184200,"2023-10-04","AKPI"
740,760,700,705,52300,"2023-10-05","AKPI"
705,730,705,705,5000,"2023-10-06","AKPI"
710,780,710,750,99100,"2023-10-09","AKPI"
785,790,735,740,61600,"2023-10-10","AKPI"
740,750,730,730,18800,"2023-10-11","AKPI"
730,740,730,730,1600,"2023-10-12","AKPI"
735,735,725,730,12800,"2023-10-13","AKPI"
730,780,715,720,59600,"2023-10-16","AKPI"
730,735,720,720,12800,"2023-10-17","AKPI"
720,740,720,730,5500,"2023-10-18","AKPI"
730,770,720,720,74000,"2023-10-19","AKPI"
720,750,710,710,17800,"2023-10-20","AKPI"
710,745,710,710,12600,"2023-10-23","AKPI"
730,740,710,720,4900,"2023-10-24","AKPI"
725,745,720,740,67000,"2023-10-25","AKPI"
740,750,715,730,40500,"2023-10-26","AKPI"
720,730,715,730,25500,"2023-10-27","AKPI"
730,730,720,720,30100,"2023-10-30","AKPI"
750,880,720,720,92800,"2023-10-31","AKPI"
725,725,710,710,62400,"2023-11-01","AKPI"
730,730,710,720,3600,"2023-11-02","AKPI"
720,720,700,700,17800,"2023-11-03","AKPI"
720,750,670,700,29400,"2023-11-06","AKPI"
680,700,680,700,800,"2023-11-07","AKPI"
715,720,700,700,2600,"2023-11-08","AKPI"
700,700,700,700,2200,"2023-11-09","AKPI"
700,700,700,700,100,"2023-11-10","AKPI"
715,715,700,715,5200,"2023-11-13","AKPI"
700,720,700,720,5100,"2023-11-14","AKPI"
720,720,700,720,2400,"2023-11-15","AKPI"
710,715,705,715,400,"2023-11-16","AKPI"
715,715,700,705,900,"2023-11-17","AKPI"
705,710,690,710,22500,"2023-11-20","AKPI"
715,715,700,700,12200,"2023-11-21","AKPI"
730,730,730,730,1000,"2023-11-22","AKPI"
735,735,700,705,5300,"2023-11-23","AKPI"
715,715,705,705,400,"2023-11-24","AKPI"
705,705,705,705,400,"2023-11-27","AKPI"
715,715,705,705,200,"2023-11-28","AKPI"
715,715,715,715,300,"2023-11-29","AKPI"
715,715,715,715,100,"2023-11-30","AKPI"
715,715,700,715,600,"2023-12-01","AKPI"
705,705,705,705,7500,"2023-12-04","AKPI"
705,720,700,700,25500,"2023-12-05","AKPI"
720,730,705,720,20800,"2023-12-06","AKPI"
720,720,720,720,0,"2023-12-07","AKPI"
720,720,700,720,5900,"2023-12-08","AKPI"
720,720,705,705,600,"2023-12-11","AKPI"
705,715,705,715,3100,"2023-12-12","AKPI"
700,710,700,710,900,"2023-12-13","AKPI"
710,715,710,715,9600,"2023-12-14","AKPI"
710,820,700,725,24900,"2023-12-15","AKPI"
725,745,715,715,3800,"2023-12-18","AKPI"
715,765,715,730,10400,"2023-12-19","AKPI"
730,745,730,745,1000,"2023-12-20","AKPI"
730,730,730,730,1200,"2023-12-21","AKPI"
715,745,715,740,16600,"2023-12-22","AKPI"
735,740,720,740,4000,"2023-12-27","AKPI"
730,735,730,735,1700,"2023-12-28","AKPI"
735,740,735,740,8900,"2023-12-29","AKPI"
740,740,715,735,8100,"2024-01-02","AKPI"
735,735,735,735,0,"2024-01-03","AKPI"
740,765,720,745,8300,"2024-01-04","AKPI"
730,740,730,740,300,"2024-01-05","AKPI"
745,745,725,740,7300,"2024-01-08","AKPI"
745,745,745,745,100,"2024-01-09","AKPI"
740,745,740,740,300,"2024-01-10","AKPI"
740,740,735,735,1400,"2024-01-11","AKPI"
775,775,750,750,3700,"2024-01-12","AKPI"
750,750,730,730,6000,"2024-01-15","AKPI"
735,735,730,730,2500,"2024-01-16","AKPI"
730,730,730,730,2800,"2024-01-17","AKPI"
735,760,730,760,2800,"2024-01-18","AKPI"
755,755,755,755,1000,"2024-01-19","AKPI"
755,755,730,730,300,"2024-01-22","AKPI"
730,730,730,730,0,"2024-01-23","AKPI"
755,755,715,715,2100,"2024-01-24","AKPI"
715,715,705,705,4500,"2024-01-25","AKPI"
710,710,710,710,1100,"2024-01-26","AKPI"
710,755,705,710,18500,"2024-01-29","AKPI"
720,720,720,720,200,"2024-01-30","AKPI"
710,715,710,715,500,"2024-01-31","AKPI"
715,715,715,715,0,"2024-02-01","AKPI"
715,715,715,715,400,"2024-02-02","AKPI"
715,715,715,715,100,"2024-02-05","AKPI"
710,710,710,710,1300,"2024-02-06","AKPI"
730,730,730,730,400,"2024-02-07","AKPI"
725,725,725,725,900,"2024-02-12","AKPI"
715,715,715,715,2200,"2024-02-13","AKPI"
715,715,715,715,6000,"2024-02-15","AKPI"
715,715,700,700,16900,"2024-02-16","AKPI"
750,750,705,745,2300,"2024-02-19","AKPI"
720,720,720,720,100,"2024-02-20","AKPI"
720,745,710,710,300,"2024-02-21","AKPI"
740,740,735,735,400,"2024-02-22","AKPI"
735,735,725,735,4200,"2024-02-23","AKPI"
735,735,735,735,0,"2024-02-26","AKPI"
725,725,715,715,1700,"2024-02-27","AKPI"
700,745,700,720,2200,"2024-02-28","AKPI"
705,740,705,740,3400,"2024-02-29","AKPI"
740,740,740,740,0,"2024-03-01","AKPI"
725,740,710,710,3200,"2024-03-04","AKPI"
710,710,710,710,2300,"2024-03-05","AKPI"
710,710,675,695,31500,"2024-03-06","AKPI"
720,720,720,720,700,"2024-03-07","AKPI"
680,715,680,700,1800,"2024-03-08","AKPI"
690,720,685,705,34900,"2024-03-13","AKPI"
660,690,660,685,4400,"2024-03-14","AKPI"
725,725,690,690,8500,"2024-03-15","AKPI"
690,725,690,695,6000,"2024-03-18","AKPI"
710,710,710,710,100,"2024-03-19","AKPI"
685,690,685,685,12600,"2024-03-20","AKPI"
685,730,650,705,36000,"2024-03-21","AKPI"
660,710,660,695,12800,"2024-03-22","AKPI"
700,700,660,700,45000,"2024-03-25","AKPI"
700,700,690,700,1200,"2024-03-26","AKPI"
690,745,685,700,9100,"2024-03-27","AKPI"
700,740,660,660,38100,"2024-03-28","AKPI"
665,700,660,700,10500,"2024-04-01","AKPI"
660,695,650,695,22200,"2024-04-02","AKPI"
675,725,675,680,11100,"2024-04-03","AKPI"
680,685,670,685,16000,"2024-04-04","AKPI"
685,695,655,695,6700,"2024-04-05","AKPI"
690,700,690,700,21600,"2024-04-16","AKPI"
640,690,640,685,19700,"2024-04-17","AKPI"
685,685,675,675,800,"2024-04-18","AKPI"
685,745,665,685,21400,"2024-04-19","AKPI"
670,690,670,690,5700,"2024-04-22","AKPI"
675,675,655,670,5300,"2024-04-23","AKPI"
660,670,535,635,111000,"2024-04-24","AKPI"
635,640,600,635,14500,"2024-04-25","AKPI"
635,635,600,600,13600,"2024-04-26","AKPI"
600,600,580,595,10700,"2024-04-29","AKPI"
595,650,545,605,23800,"2024-04-30","AKPI"
590,590,565,575,11700,"2024-05-02","AKPI"
565,635,565,590,16400,"2024-05-03","AKPI"
595,620,545,570,22500,"2024-05-06","AKPI"
560,615,560,600,15900,"2024-05-07","AKPI"
600,615,555,575,16200,"2024-05-08","AKPI"
575,600,540,600,25700,"2024-05-13","AKPI"
610,640,610,630,25800,"2024-05-14","AKPI"
615,630,610,625,4100,"2024-05-15","AKPI"
630,630,605,630,7300,"2024-05-16","AKPI"
625,655,500,575,28800,"2024-05-17","AKPI"
575,590,575,590,1100,"2024-05-20","AKPI"
585,590,580,585,4100,"2024-05-21","AKPI"
570,675,570,615,10700,"2024-05-22","AKPI"
615,615,590,590,7600,"2024-05-27","AKPI"
590,655,590,615,10700,"2024-05-28","AKPI"
615,620,600,620,2400,"2024-05-29","AKPI"
605,660,600,620,13200,"2024-05-30","AKPI"
605,660,605,620,15500,"2024-05-31","AKPI"
650,685,615,650,15200,"2024-06-03","AKPI"
615,660,615,620,10700,"2024-06-04","AKPI"
610,665,610,630,8300,"2024-06-05","AKPI"
615,665,610,610,8900,"2024-06-06","AKPI"
620,620,615,620,2900,"2024-06-07","AKPI"
615,670,615,615,9200,"2024-06-10","AKPI"
615,615,615,615,1800,"2024-06-11","AKPI"
615,660,605,620,12100,"2024-06-12","AKPI"
605,605,605,605,100,"2024-06-13","AKPI"
605,660,600,600,10300,"2024-06-14","AKPI"
600,705,590,595,19000,"2024-06-19","AKPI"
595,655,595,635,11600,"2024-06-20","AKPI"
630,670,600,620,12900,"2024-06-21","AKPI"
605,680,605,620,25500,"2024-06-24","AKPI"
620,685,570,615,78400,"2024-06-25","AKPI"
615,665,605,615,25600,"2024-06-26","AKPI"
615,670,600,615,14800,"2024-06-27","AKPI"
620,675,585,615,53400,"2024-06-28","AKPI"
615,640,590,610,6900,"2024-07-01","AKPI"
640,645,610,630,9000,"2024-07-02","AKPI"
610,640,585,610,15700,"2024-07-03","AKPI"
595,610,595,610,2100,"2024-07-04","AKPI"
590,635,590,605,9800,"2024-07-05","AKPI"
630,630,585,590,54300,"2024-07-08","AKPI"
615,620,580,605,10700,"2024-07-09","AKPI"
615,650,600,610,10700,"2024-07-10","AKPI"
620,620,605,605,300,"2024-07-11","AKPI"
605,635,585,605,12100,"2024-07-12","AKPI"
620,620,620,620,100,"2024-07-15","AKPI"
620,660,605,605,11200,"2024-07-16","AKPI"
635,635,595,615,13700,"2024-07-17","AKPI"
620,635,595,605,14700,"2024-07-18","AKPI"
635,670,590,610,40700,"2024-07-19","AKPI"
615,660,605,640,14200,"2024-07-22","AKPI"
640,655,605,615,15300,"2024-07-23","AKPI"
640,640,615,625,900,"2024-07-24","AKPI"
630,630,605,625,5200,"2024-07-25","AKPI"
625,665,605,610,31200,"2024-07-26","AKPI"
635,660,605,610,27500,"2024-07-29","AKPI"
625,625,600,615,4000,"2024-07-30","AKPI"
620,655,605,635,16800,"2024-07-31","AKPI"
635,650,615,650,11800,"2024-08-01","AKPI"
645,645,600,615,16400,"2024-08-02","AKPI"
615,665,615,635,16700,"2024-08-05","AKPI"
635,635,635,635,1200,"2024-08-06","AKPI"
635,665,620,625,97700,"2024-08-07","AKPI"
625,625,610,625,3600,"2024-08-08","AKPI"
625,625,610,615,2600,"2024-08-09","AKPI"
620,630,600,610,13400,"2024-08-12","AKPI"
620,665,605,620,90700,"2024-08-13","AKPI"
620,620,620,620,700,"2024-08-14","AKPI"
620,620,610,615,5500,"2024-08-15","AKPI"
620,675,615,620,18700,"2024-08-16","AKPI"
640,670,605,620,97500,"2024-08-19","AKPI"
640,665,620,645,53900,"2024-08-20","AKPI"
675,675,640,640,8600,"2024-08-21","AKPI"
640,700,630,635,16100,"2024-08-22","AKPI"
650,670,635,655,72400,"2024-08-23","AKPI"
660,680,635,635,11600,"2024-08-26","AKPI"
635,685,635,640,11900,"2024-08-27","AKPI"
640,690,640,660,8500,"2024-08-28","AKPI"
660,670,645,655,60900,"2024-08-29","AKPI"
655,655,645,650,9000,"2024-08-30","AKPI"
645,645,630,640,67100,"2024-09-02","AKPI"
660,660,635,635,3800,"2024-09-03","AKPI"
655,655,630,635,21800,"2024-09-04","AKPI"
635,680,630,665,31600,"2024-09-05","AKPI"
655,670,640,670,47300,"2024-09-06","AKPI"
670,725,670,675,56100,"2024-09-09","AKPI"
675,675,665,675,31300,"2024-09-10","AKPI"
675,690,665,675,7600,"2024-09-11","AKPI"
675,695,650,695,5200,"2024-09-12","AKPI"
695,695,655,680,8700,"2024-09-13","AKPI"
695,695,685,685,5700,"2024-09-17","AKPI"
675,680,655,675,3400,"2024-09-18","AKPI"
660,675,660,675,1400,"2024-09-19","AKPI"
665,670,655,670,20000,"2024-09-20","AKPI"
655,665,655,665,3600,"2024-09-23","AKPI"
670,715,655,670,13300,"2024-09-24","AKPI"
670,670,665,665,2100,"2024-09-25","AKPI"
665,680,665,665,3700,"2024-09-26","AKPI"
665,665,665,665,1000,"2024-09-27","AKPI"
670,670,660,670,3400,"2024-09-30","AKPI"
665,715,660,670,18500,"2024-10-01","AKPI"
665,665,650,650,15600,"2024-10-02","AKPI"
645,650,645,650,1400,"2024-10-03","AKPI"
675,715,625,655,29400,"2024-10-04","AKPI"
670,715,655,655,3000,"2024-10-07","AKPI"
670,675,625,650,26600,"2024-10-08","AKPI"
690,690,655,660,8100,"2024-10-09","AKPI"
660,700,655,655,9500,"2024-10-10","AKPI"
660,660,660,660,1700,"2024-10-11","AKPI"
665,665,655,655,11000,"2024-10-14","AKPI"
660,705,660,680,22800,"2024-10-15","AKPI"
680,690,665,680,25900,"2024-10-16","AKPI"
675,850,640,700,241500,"2024-10-17","AKPI"
690,770,680,680,73200,"2024-10-18","AKPI"
720,850,715,845,1539800,"2024-10-21","AKPI"
850,875,690,700,1097500,"2024-10-22","AKPI"
715,745,700,700,285100,"2024-10-23","AKPI"
700,715,655,690,41900,"2024-10-24","AKPI"
695,695,670,670,40800,"2024-10-25","AKPI"
670,670,650,660,110500,"2024-10-28","AKPI"
670,670,655,655,20500,"2024-10-29","AKPI"
655,660,650,660,49300,"2024-10-30","AKPI"
660,670,650,670,30600,"2024-10-31","AKPI"
670,670,650,660,20200,"2024-11-01","AKPI"
660,660,640,660,22100,"2024-11-04","AKPI"
660,665,650,665,23700,"2024-11-05","AKPI"
650,660,635,660,25200,"2024-11-06","AKPI"
645,650,600,645,42700,"2024-11-07","AKPI"
650,650,640,640,6600,"2024-11-08","AKPI"
635,650,610,650,19700,"2024-11-11","AKPI"
645,645,635,635,1400,"2024-11-12","AKPI"
635,635,625,625,5300,"2024-11-13","AKPI"
625,630,625,625,700,"2024-11-14","AKPI"
635,635,600,630,3000,"2024-11-15","AKPI"
605,610,550,595,49600,"2024-11-18","AKPI"
580,625,565,610,16200,"2024-11-19","AKPI"
610,610,570,605,16600,"2024-11-20","AKPI"
585,650,575,610,18600,"2024-11-21","AKPI"
645,655,595,610,22300,"2024-11-22","AKPI"
620,640,595,605,22800,"2024-11-25","AKPI"
595,635,595,620,17100,"2024-11-26","AKPI"
605,620,590,600,18200,"2024-11-28","AKPI"
600,635,580,620,24600,"2024-11-29","AKPI"
620,630,590,595,32100,"2024-12-02","AKPI"
580,625,580,610,16000,"2024-12-03","AKPI"
595,625,590,600,6100,"2024-12-04","AKPI"
595,630,595,600,18300,"2024-12-05","AKPI"
595,635,585,615,43400,"2024-12-06","AKPI"
600,625,590,600,21900,"2024-12-09","AKPI"
600,600,595,595,13000,"2024-12-10","AKPI"
595,625,595,600,34800,"2024-12-11","AKPI"
610,610,595,600,14600,"2024-12-12","AKPI"
610,630,600,605,15900,"2024-12-13","AKPI"
605,605,595,600,4200,"2024-12-16","AKPI"
595,600,590,600,4200,"2024-12-17","AKPI"
585,600,555,590,16900,"2024-12-18","AKPI"
560,585,550,575,51500,"2024-12-19","AKPI"
575,605,560,600,49900,"2024-12-20","AKPI"
585,630,580,630,49400,"2024-12-23","AKPI"
630,630,600,620,2800,"2024-12-24","AKPI"
600,600,600,600,700,"2024-12-27","AKPI"
605,615,570,615,43700,"2024-12-30","AKPI"
615,615,580,610,15800,"2025-01-02","AKPI"
615,615,615,615,100,"2025-01-03","AKPI"
615,615,600,600,3600,"2025-01-06","AKPI"
605,610,565,600,22200,"2025-01-07","AKPI"
600,615,570,590,18600,"2025-01-08","AKPI"
575,615,575,605,15400,"2025-01-09","AKPI"
610,620,575,620,27200,"2025-01-10","AKPI"
600,620,570,595,30800,"2025-01-13","AKPI"
615,615,595,595,500,"2025-01-14","AKPI"
590,615,575,595,17700,"2025-01-15","AKPI"
595,615,580,595,20900,"2025-01-16","AKPI"
585,615,580,600,16700,"2025-01-17","AKPI"
590,615,590,600,11100,"2025-01-20","AKPI"
600,615,595,610,13600,"2025-01-21","AKPI"
615,620,595,595,13900,"2025-01-22","AKPI"
595,605,595,600,2200,"2025-01-23","AKPI"
600,600,595,595,14700,"2025-01-24","AKPI"
595,630,580,585,19500,"2025-01-30","AKPI"
590,630,590,605,59900,"2025-01-31","AKPI"
600,615,570,590,42100,"2025-02-03","AKPI"
590,640,590,615,22300,"2025-02-04","AKPI"
605,640,585,590,25600,"2025-02-05","AKPI"
595,610,595,600,1600,"2025-02-06","AKPI"
595,670,580,605,51000,"2025-02-07","AKPI"
580,630,580,595,46600,"2025-02-10","AKPI"
590,610,580,605,20300,"2025-02-11","AKPI"
600,615,585,595,17700,"2025-02-12","AKPI"
600,620,595,605,4500,"2025-02-13","AKPI"
600,615,600,600,5400,"2025-02-14","AKPI"
595,615,590,610,6900,"2025-02-17","AKPI"
605,635,605,605,16400,"2025-02-18","AKPI"
620,630,610,610,4300,"2025-02-19","AKPI"
610,620,605,620,3000,"2025-02-20","AKPI"
615,615,605,605,4300,"2025-02-21","AKPI"
600,620,595,615,20600,"2025-02-24","AKPI"
605,630,590,605,41800,"2025-02-25","AKPI"
600,615,585,600,22600,"2025-02-26","AKPI"
590,590,585,585,13200,"2025-02-27","AKPI"
595,610,560,590,24700,"2025-02-28","AKPI"
570,610,565,590,22600,"2025-03-03","AKPI"
585,625,585,590,26900,"2025-03-04","AKPI"
585,630,570,590,23000,"2025-03-05","AKPI"
595,625,580,600,18400,"2025-03-06","AKPI"
595,630,590,620,19500,"2025-03-07","AKPI"
620,625,580,605,21100,"2025-03-10","AKPI"
600,610,580,600,1500,"2025-03-11","AKPI"
600,600,590,590,700,"2025-03-12","AKPI"
595,625,570,585,25100,"2025-03-13","AKPI"
585,600,585,595,13800,"2025-03-14","AKPI"
585,610,476,590,28700,"2025-03-17","AKPI"
585,610,545,590,20300,"2025-03-18","AKPI"
590,610,555,595,18100,"2025-03-19","AKPI"
585,610,585,595,6200,"2025-03-20","AKPI"
595,610,575,605,26200,"2025-03-21","AKPI"
585,600,570,600,32600,"2025-03-24","AKPI"
600,610,520,520,35500,"2025-03-25","AKPI"
570,615,570,600,23900,"2025-03-26","AKPI"
600,600,580,595,4200,"2025-03-27","AKPI"
595,595,555,570,22300,"2025-04-08","AKPI"
580,620,555,620,49500,"2025-04-09","AKPI"
620,620,605,620,15000,"2025-04-10","AKPI"
610,610,565,565,1700,"2025-04-11","AKPI"
580,610,580,605,2000,"2025-04-14","AKPI"
605,630,595,595,1200,"2025-04-15","AKPI"
595,620,585,620,579200,"2025-04-16","AKPI"
620,620,610,615,62700,"2025-04-17","AKPI"
620,620,585,620,20300,"2025-04-21","AKPI"
615,620,595,610,2700,"2025-04-22","AKPI"
605,615,595,615,34600,"2025-04-23","AKPI"
610,610,605,610,1600,"2025-04-24","AKPI"
605,605,600,605,4200,"2025-04-25","AKPI"
610,610,600,600,22300,"2025-04-28","AKPI"
600,625,580,610,26700,"2025-04-29","AKPI"
600,610,595,605,39400,"2025-04-30","AKPI"
600,605,590,595,34100,"2025-05-02","AKPI"
605,605,575,580,72800,"2025-05-05","AKPI"
585,595,560,585,51800,"2025-05-06","AKPI"
585,600,565,590,77300,"2025-05-07","AKPI"
575,605,575,590,31600,"2025-05-08","AKPI"
590,605,590,600,2700,"2025-05-09","AKPI"
595,605,595,605,3400,"2025-05-14","AKPI"
595,645,595,610,32200,"2025-05-15","AKPI"
605,605,595,605,3400,"2025-05-16","AKPI"
600,640,590,625,22300,"2025-05-19","AKPI"
620,620,590,600,6200,"2025-05-20","AKPI"
610,610,600,600,5800,"2025-05-21","AKPI"
605,610,605,610,600,"2025-05-22","AKPI"
610,610,600,605,3100,"2025-05-23","AKPI"
600,600,600,600,8200,"2025-05-26","AKPI"
600,645,595,605,32100,"2025-05-27","AKPI"
605,610,600,605,5100,"2025-05-28","AKPI"
600,640,595,600,15700,"2025-06-02","AKPI"
600,600,590,590,5300,"2025-06-03","AKPI"
600,635,595,605,32200,"2025-06-04","AKPI"
595,605,585,605,8100,"2025-06-05","AKPI"
600,600,595,595,9100,"2025-06-10","AKPI"
595,625,585,600,25600,"2025-06-11","AKPI"
600,635,595,610,27400,"2025-06-12","AKPI"
605,610,595,600,5000,"2025-06-13","AKPI"
600,620,600,605,3600,"2025-06-16","AKPI"
615,645,600,600,19700,"2025-06-17","AKPI"
600,610,600,610,6700,"2025-06-18","AKPI"
610,610,585,595,48000,"2025-06-19","AKPI"
595,595,580,590,4100,"2025-06-20","AKPI"
580,600,570,580,38100,"2025-06-23","AKPI"
580,580,580,580,0,"2025-06-24","AKPI"
595,600,575,600,1600,"2025-06-25","AKPI"
585,595,580,595,1200,"2025-06-26","AKPI"
590,600,570,600,26800,"2025-06-30","AKPI"
600,600,590,590,3400,"2025-07-01","AKPI"
585,605,580,590,20800,"2025-07-02","AKPI"
590,595,590,590,6800,"2025-07-03","AKPI"
590,610,590,605,20300,"2025-07-04","AKPI"
605,605,585,585,3600,"2025-07-07","AKPI"
585,595,585,595,2600,"2025-07-08","AKPI"
595,625,590,595,24700,"2025-07-09","AKPI"
595,740,590,680,335000,"2025-07-10","AKPI"
670,730,650,680,83900,"2025-07-11","AKPI"
600,650,580,585,471800,"2025-07-14","AKPI"
600,600,590,595,52200,"2025-07-15","AKPI"
595,595,585,595,41100,"2025-07-16","AKPI"
595,605,595,595,23300,"2025-07-17","AKPI"
595,600,595,595,15800,"2025-07-18","AKPI"
595,600,590,595,6600,"2025-07-21","AKPI"
590,600,580,590,7400,"2025-07-22","AKPI"
595,595,595,595,2600,"2025-07-23","AKPI"
595,600,590,590,3400,"2025-07-24","AKPI"
595,595,595,595,100,"2025-07-25","AKPI"
600,600,590,595,5800,"2025-07-28","AKPI"
615,615,585,585,9500,"2025-07-29","AKPI"
585,585,580,585,85800,"2025-07-30","AKPI"
615,615,580,585,16400,"2025-07-31","AKPI"
585,590,585,590,600,"2025-08-01","AKPI"
585,590,580,585,3600,"2025-08-04","AKPI"
585,590,585,585,6000,"2025-08-05","AKPI"
585,595,585,595,600,"2025-08-06","AKPI"
595,595,585,585,1800,"2025-08-07","AKPI"
580,595,580,585,6300,"2025-08-08","AKPI"
580,585,575,585,4800,"2025-08-11","AKPI"
585,590,575,580,12900,"2025-08-12","AKPI"
580,595,580,585,1700,"2025-08-13","AKPI"
585,585,585,585,4200,"2025-08-14","AKPI"
585,585,580,585,9000,"2025-08-15","AKPI"
NA,NA,NA,NA,NA,"2025-08-18","AKPI"
590,600,580,585,6500,"2025-08-19","AKPI"
590,590,580,580,25600,"2025-08-20","AKPI"
580,680,540,555,380300,"2025-08-21","AKPI"
570,575,565,570,8900,"2025-08-22","AKPI"
550,570,545,565,32100,"2025-08-25","AKPI"
565,570,560,560,35600,"2025-08-26","AKPI"
570,575,570,570,2500,"2025-08-27","AKPI"
575,580,555,575,24800,"2025-08-28","AKPI"
565,575,565,565,52500,"2025-08-29","AKPI"
565,570,555,555,6100,"2025-09-01","AKPI"
560,570,555,560,291100,"2025-09-02","AKPI"
560,560,555,555,9900,"2025-09-03","AKPI"
560,560,555,555,28600,"2025-09-04","AKPI"
555,575,550,555,124800,"2025-09-08","AKPI"
570,570,560,570,12700,"2025-09-09","AKPI"
570,570,555,555,35000,"2025-09-10","AKPI"
555,560,555,560,3300,"2025-09-11","AKPI"
560,570,555,555,19100,"2025-09-12","AKPI"
565,565,560,565,17200,"2025-09-15","AKPI"
570,570,560,560,20900,"2025-09-16","AKPI"
560,700,555,685,198200,"2025-09-17","AKPI"
675,680,585,585,471800,"2025-09-18","AKPI"
625,625,550,585,178500,"2025-09-19","AKPI"
590,595,550,575,192400,"2025-09-22","AKPI"
570,570,555,570,164300,"2025-09-23","AKPI"
580,580,560,565,324500,"2025-09-24","AKPI"
575,600,565,575,15000,"2025-09-25","AKPI"
570,600,565,585,367000,"2025-09-26","AKPI"
580,580,565,575,161200,"2025-09-29","AKPI"
575,575,555,560,1347000,"2025-09-30","AKPI"
565,565,555,560,59200,"2025-10-01","AKPI"
570,580,565,570,12600,"2025-10-02","AKPI"
570,575,560,565,14100,"2025-10-03","AKPI"
575,615,560,610,9e+05,"2025-10-06","AKPI"
590,610,570,590,136700,"2025-10-07","AKPI"
605,605,575,600,160800,"2025-10-08","AKPI"
600,600,530,560,358100,"2025-10-09","AKPI"
570,570,560,565,52600,"2025-10-10","AKPI"
565,565,510,555,122500,"2025-10-13","AKPI"
555,570,550,565,58600,"2025-10-14","AKPI"
555,565,550,565,8800,"2025-10-15","AKPI"
555,570,550,570,12900,"2025-10-16","AKPI"
570,570,550,555,35000,"2025-10-17","AKPI"
555,570,555,565,52900,"2025-10-20","AKPI"
565,580,565,580,114800,"2025-10-21","AKPI"
580,630,565,580,174800,"2025-10-22","AKPI"
580,595,570,580,13200,"2025-10-23","AKPI"
580,615,550,570,144700,"2025-10-24","AKPI"
585,600,570,585,6400,"2025-10-27","AKPI"
595,595,575,575,2600,"2025-10-28","AKPI"
570,590,570,570,5700,"2025-10-29","AKPI"
580,630,575,630,155500,"2025-10-30","AKPI"
625,625,570,590,232000,"2025-10-31","AKPI"
575,620,575,585,87100,"2025-11-03","AKPI"
590,590,580,580,13800,"2025-11-04","AKPI"
590,590,580,590,11500,"2025-11-05","AKPI"
590,600,590,595,19300,"2025-11-06","AKPI"
600,600,580,580,26900,"2025-11-07","AKPI"
585,595,580,580,4700,"2025-11-10","AKPI"
585,590,580,585,49300,"2025-11-11","AKPI"
585,590,580,585,28100,"2025-11-12","AKPI"
585,585,575,575,6600,"2025-11-13","AKPI"
580,585,575,585,22900,"2025-11-14","AKPI"
575,585,575,580,25600,"2025-11-17","AKPI"
580,580,570,575,18500,"2025-11-18","AKPI"
575,580,570,575,49200,"2025-11-19","AKPI"
580,585,575,580,16700,"2025-11-20","AKPI"
580,585,565,570,44300,"2025-11-21","AKPI"
575,580,570,575,12000,"2025-11-24","AKPI"
575,575,570,570,31000,"2025-11-25","AKPI"
570,575,565,570,44800,"2025-11-26","AKPI"
575,590,570,570,18000,"2025-11-27","AKPI"
575,580,570,575,12800,"2025-11-28","AKPI"
580,580,565,570,5900,"2025-12-01","AKPI"
565,585,560,570,21700,"2025-12-02","AKPI"
570,575,560,570,9900,"2025-12-03","AKPI"
575,575,560,570,9200,"2025-12-04","AKPI"
575,575,560,565,193600,"2025-12-05","AKPI"
575,575,565,570,29800,"2025-12-08","AKPI"
570,575,555,565,29500,"2025-12-09","AKPI"
570,570,560,570,51100,"2025-12-10","AKPI"
565,570,560,565,31400,"2025-12-11","AKPI"
570,575,565,565,77100,"2025-12-12","AKPI"