"Open","High","Low","Close","Volume","Date","Emiten"
109,109,109,109,30250000,"2007-01-02","AKRA"
110,110,108,110,64375000,"2007-01-03","AKRA"
110,110,109,110,58275000,"2007-01-04","AKRA"
110,110,109,110,53625000,"2007-01-05","AKRA"
108,110,107,108,50762500,"2007-01-08","AKRA"
107,108,107,107,30312500,"2007-01-09","AKRA"
107,110,109,107,3.5e+07,"2007-01-10","AKRA"
107,107,107,107,32875000,"2007-01-11","AKRA"
105,107,100,105,46900000,"2007-01-12","AKRA"
107,108,105,107,63562500,"2007-01-15","AKRA"
107,107,107,107,0,"2007-01-16","AKRA"
106,106,102,106,37050000,"2007-01-17","AKRA"
107,107,103,107,78650000,"2007-01-18","AKRA"
107,107,106,107,22750000,"2007-01-19","AKRA"
102,107,102,102,44475000,"2007-01-22","AKRA"
102,103,100,102,34112500,"2007-01-23","AKRA"
102,102,102,102,125000,"2007-01-24","AKRA"
102,103,100,102,24600000,"2007-01-25","AKRA"
102,102,102,102,34500000,"2007-01-26","AKRA"
101,102,101,101,37675000,"2007-01-29","AKRA"
101,101,100,101,27475000,"2007-01-30","AKRA"
103,105,102,103,35062500,"2007-01-31","AKRA"
103,103,102,103,31425000,"2007-02-01","AKRA"
103,103,103,103,0,"2007-02-02","AKRA"
103,104,101,103,45650000,"2007-02-05","AKRA"
102,102,102,102,17625000,"2007-02-06","AKRA"
101,101,101,101,30175000,"2007-02-07","AKRA"
102,102,101,102,45325000,"2007-02-08","AKRA"
102,102,101,102,43137500,"2007-02-09","AKRA"
101,102,100,101,25837500,"2007-02-12","AKRA"
101,101,101,101,0,"2007-02-13","AKRA"
100,101,99,100,21062500,"2007-02-14","AKRA"
101,101,99,101,48825000,"2007-02-15","AKRA"
101,101,100,101,61862500,"2007-02-16","AKRA"
99,100,99,99,6700000,"2007-02-19","AKRA"
104,104,99,104,34975000,"2007-02-20","AKRA"
111,112,105,111,18050000,"2007-02-21","AKRA"
111,111,111,111,0,"2007-02-22","AKRA"
122,132,115,122,48987500,"2007-02-23","AKRA"
124,124,120,124,28037500,"2007-02-26","AKRA"
127,127,124,127,25700000,"2007-02-27","AKRA"
126,126,120,126,20500000,"2007-02-28","AKRA"
125,127,122,125,22075000,"2007-03-01","AKRA"
123,124,120,123,27425000,"2007-03-02","AKRA"
120,122,112,120,13300000,"2007-03-05","AKRA"
120,120,119,120,15700000,"2007-03-06","AKRA"
120,124,119,120,20500000,"2007-03-07","AKRA"
123,124,116,123,29725000,"2007-03-08","AKRA"
124,124,123,124,30675000,"2007-03-09","AKRA"
125,125,124,125,34725000,"2007-03-12","AKRA"
125,125,124,125,23925000,"2007-03-13","AKRA"
125,125,124,125,20337500,"2007-03-14","AKRA"
125,125,124,125,29937500,"2007-03-15","AKRA"
125,125,117,125,23875000,"2007-03-16","AKRA"
125,125,124,125,26162500,"2007-03-20","AKRA"
125,125,125,125,0,"2007-03-21","AKRA"
124,124,118,124,12775000,"2007-03-22","AKRA"
124,124,120,124,12162500,"2007-03-23","AKRA"
125,125,122,125,8112500,"2007-03-26","AKRA"
125,125,124,125,7350000,"2007-03-27","AKRA"
120,124,120,120,7062500,"2007-03-28","AKRA"
120,120,118,120,30175000,"2007-03-29","AKRA"
120,120,120,120,4412500,"2007-03-30","AKRA"
120,120,119,120,19125000,"2007-04-02","AKRA"
120,120,119,120,20650000,"2007-04-03","AKRA"
120,120,119,120,18587500,"2007-04-04","AKRA"
120,120,119,120,17450000,"2007-04-05","AKRA"
120,120,118,120,18925000,"2007-04-09","AKRA"
119,119,119,119,175000,"2007-04-10","AKRA"
120,120,119,120,50325000,"2007-04-11","AKRA"
120,120,120,120,0,"2007-04-12","AKRA"
120,120,119,120,31800000,"2007-04-13","AKRA"
121,121,118,121,30600000,"2007-04-16","AKRA"
120,120,118,120,14137500,"2007-04-17","AKRA"
119,119,118,119,3400000,"2007-04-18","AKRA"
119,119,117,119,462500,"2007-04-19","AKRA"
119,119,119,119,0,"2007-04-20","AKRA"
121,121,119,121,97150000,"2007-04-23","AKRA"
123,123,120,123,76325000,"2007-04-24","AKRA"
125,126,122,125,84312500,"2007-04-25","AKRA"
127,127,125,127,54062500,"2007-04-26","AKRA"
129,130,127,129,90550000,"2007-04-27","AKRA"
133,133,130,133,24812500,"2007-04-30","AKRA"
147,148,133,147,7.8e+07,"2007-05-01","AKRA"
148,152,145,148,68012500,"2007-05-02","AKRA"
150,151,147,150,97437500,"2007-05-03","AKRA"
150,151,150,150,59450000,"2007-05-04","AKRA"
150,150,149,150,67037500,"2007-05-07","AKRA"
150,150,149,150,56625000,"2007-05-08","AKRA"
149,150,149,149,49437500,"2007-05-09","AKRA"
151,151,149,151,47487500,"2007-05-10","AKRA"
153,153,150,153,53712500,"2007-05-11","AKRA"
160,161,154,160,54612500,"2007-05-14","AKRA"
161,161,159,161,57275000,"2007-05-15","AKRA"
167,168,161,167,38350000,"2007-05-16","AKRA"
167,167,167,167,0,"2007-05-21","AKRA"
164,168,161,164,39937500,"2007-05-22","AKRA"
164,165,163,164,57475000,"2007-05-23","AKRA"
160,164,156,160,47962500,"2007-05-24","AKRA"
157,158,148,157,53875000,"2007-05-25","AKRA"
155,157,153,155,43412500,"2007-05-28","AKRA"
160,164,155,160,67437500,"2007-05-29","AKRA"
163,163,160,163,57975000,"2007-05-30","AKRA"
163,163,163,163,0,"2007-05-31","AKRA"
163,166,161,163,36387500,"2007-06-04","AKRA"
160,164,159,160,34262500,"2007-06-05","AKRA"
161,161,159,161,39050000,"2007-06-06","AKRA"
163,164,161,163,41712500,"2007-06-07","AKRA"
160,161,159,160,22775000,"2007-06-08","AKRA"
164,164,160,164,47637500,"2007-06-11","AKRA"
163,163,162,163,30850000,"2007-06-12","AKRA"
160,162,159,160,49612500,"2007-06-13","AKRA"
159,159,159,159,38362500,"2007-06-14","AKRA"
159,159,158,159,38187500,"2007-06-15","AKRA"
159,160,158,159,57037500,"2007-06-18","AKRA"
161,162,156,161,30600000,"2007-06-19","AKRA"
162,164,160,162,35937500,"2007-06-20","AKRA"
162,163,160,162,40200000,"2007-06-21","AKRA"
162,163,160,162,57200000,"2007-06-22","AKRA"
162,162,160,162,37425000,"2007-06-25","AKRA"
164,166,161,164,38337500,"2007-06-26","AKRA"
164,164,161,164,43812500,"2007-06-27","AKRA"
163,163,160,163,25512500,"2007-06-28","AKRA"
163,164,163,164,35175000,"2007-06-29","AKRA"
170,176,164,170,33537500,"2007-07-02","AKRA"
174,175,170,174,41212500,"2007-07-03","AKRA"
182,182,174,182,47137500,"2007-07-04","AKRA"
188,191,182,188,39812500,"2007-07-05","AKRA"
188,194,186,188,44037500,"2007-07-06","AKRA"
184,190,184,184,31712500,"2007-07-09","AKRA"
183,188,182,183,52887500,"2007-07-10","AKRA"
183,184,180,183,51512500,"2007-07-11","AKRA"
181,183,181,181,39612500,"2007-07-12","AKRA"
182,182,180,182,41437500,"2007-07-13","AKRA"
183,184,183,183,62400000,"2007-07-16","AKRA"
183,184,183,183,47112500,"2007-07-17","AKRA"
192,194,184,192,111100000,"2007-07-18","AKRA"
198,198,192,198,57475000,"2007-07-19","AKRA"
203,206,198,203,60700000,"2007-07-20","AKRA"
203,203,203,203,0,"2007-07-23","AKRA"
203,203,203,203,0,"2007-07-24","AKRA"
203,203,203,203,0,"2007-07-25","AKRA"
203,203,203,203,0,"2007-07-26","AKRA"
1015,1015,1015,1015,0,"2007-07-27","AKRA"
1015,1015,1015,1015,0,"2007-07-30","AKRA"
220,220,218,220,57980000,"2007-07-31","AKRA"
216,236,216,216,51912500,"2007-08-01","AKRA"
218,220,212,218,38552500,"2007-08-02","AKRA"
222,224,220,222,44895000,"2007-08-03","AKRA"
222,222,196,200,26517500,"2007-08-06","AKRA"
196,200,182,196,25845000,"2007-08-07","AKRA"
200,200,194,200,39465000,"2007-08-08","AKRA"
198,200,194,198,28447500,"2007-08-09","AKRA"
194,196,190,194,25595000,"2007-08-10","AKRA"
196,196,192,196,25757500,"2007-08-13","AKRA"
198,198,194,198,33142500,"2007-08-14","AKRA"
180,190,172,180,26275000,"2007-08-15","AKRA"
170,170,156,168,28135000,"2007-08-16","AKRA"
170,186,168,176,41797500,"2007-08-20","AKRA"
170,178,168,170,27172500,"2007-08-21","AKRA"
174,174,170,174,9647500,"2007-08-22","AKRA"
174,184,174,180,37772500,"2007-08-23","AKRA"
180,184,176,180,55667500,"2007-08-24","AKRA"
180,198,180,194,56160000,"2007-08-27","AKRA"
192,194,190,192,32897500,"2007-08-28","AKRA"
180,198,180,198,37180000,"2007-08-29","AKRA"
210,210,200,210,35622500,"2007-08-30","AKRA"
214,216,210,214,28207500,"2007-08-31","AKRA"
222,230,212,222,34080000,"2007-09-03","AKRA"
234,250,226,234,25892500,"2007-09-04","AKRA"
238,242,238,238,32430000,"2007-09-05","AKRA"
238,238,236,238,25405000,"2007-09-06","AKRA"
240,240,238,240,25260000,"2007-09-07","AKRA"
240,240,230,232,26305000,"2007-09-10","AKRA"
232,236,226,232,30865000,"2007-09-11","AKRA"
232,234,230,232,24845000,"2007-09-12","AKRA"
234,236,232,234,26090000,"2007-09-13","AKRA"
228,234,226,228,20740000,"2007-09-14","AKRA"
228,232,226,228,26490000,"2007-09-17","AKRA"
228,230,226,228,27997500,"2007-09-18","AKRA"
228,232,226,230,25782500,"2007-09-19","AKRA"
232,232,230,232,46257500,"2007-09-20","AKRA"
232,232,230,232,26715000,"2007-09-21","AKRA"
232,234,232,232,39572500,"2007-09-24","AKRA"
234,236,232,234,26242500,"2007-09-25","AKRA"
236,236,232,236,25807500,"2007-09-26","AKRA"
236,236,234,236,26287500,"2007-09-27","AKRA"
234,236,232,234,21535000,"2007-09-28","AKRA"
230,234,230,230,26402500,"2007-10-01","AKRA"
234,234,226,234,27515000,"2007-10-02","AKRA"
234,236,232,234,32705000,"2007-10-03","AKRA"
230,234,226,230,26860000,"2007-10-04","AKRA"
230,232,228,230,27955000,"2007-10-05","AKRA"
232,232,228,232,25085000,"2007-10-08","AKRA"
230,232,228,230,24165000,"2007-10-09","AKRA"
230,230,228,230,44345000,"2007-10-10","AKRA"
230,230,224,230,44475000,"2007-10-11","AKRA"
232,232,228,232,32682500,"2007-10-17","AKRA"
240,244,232,240,33087500,"2007-10-18","AKRA"
240,240,230,238,26060000,"2007-10-19","AKRA"
230,234,228,234,26800000,"2007-10-22","AKRA"
236,236,232,236,19270000,"2007-10-23","AKRA"
234,236,232,234,25367500,"2007-10-24","AKRA"
230,230,228,230,22117500,"2007-10-25","AKRA"
232,234,232,232,28562500,"2007-10-26","AKRA"
232,234,230,232,27097500,"2007-10-29","AKRA"
232,248,234,234,25967500,"2007-10-30","AKRA"
234,234,232,232,25910000,"2007-10-31","AKRA"
228,232,226,228,27627500,"2007-11-01","AKRA"
230,230,220,230,34067500,"2007-11-02","AKRA"
240,240,228,228,106117500,"2007-11-05","AKRA"
226,230,226,226,36612500,"2007-11-06","AKRA"
226,226,218,224,41392500,"2007-11-07","AKRA"
224,226,220,224,44902500,"2007-11-08","AKRA"
226,226,218,226,42960000,"2007-11-09","AKRA"
226,226,218,226,32352500,"2007-11-12","AKRA"
224,228,222,224,26155000,"2007-11-13","AKRA"
226,228,226,226,18377500,"2007-11-14","AKRA"
228,228,226,228,18385000,"2007-11-15","AKRA"
228,228,218,220,26307500,"2007-11-16","AKRA"
220,228,220,226,21902500,"2007-11-19","AKRA"
226,226,210,220,17360000,"2007-11-20","AKRA"
224,224,212,216,20227500,"2007-11-21","AKRA"
218,232,210,232,60670000,"2007-11-22","AKRA"
240,244,230,240,68460000,"2007-11-23","AKRA"
242,244,228,240,69790000,"2007-11-26","AKRA"
240,240,236,240,27180000,"2007-11-27","AKRA"
240,240,234,240,27832500,"2007-11-28","AKRA"
242,248,240,242,36525000,"2007-11-29","AKRA"
242,246,240,242,27132500,"2007-11-30","AKRA"
242,244,240,242,30080000,"2007-12-03","AKRA"
250,258,242,250,81530000,"2007-12-04","AKRA"
252,266,252,266,61380000,"2007-12-05","AKRA"
274,276,266,274,44110000,"2007-12-06","AKRA"
276,300,276,290,88365000,"2007-12-07","AKRA"
298,298,288,298,54182500,"2007-12-10","AKRA"
288,300,280,288,53875000,"2007-12-11","AKRA"
280,284,276,280,28810000,"2007-12-12","AKRA"
268,280,268,268,34720000,"2007-12-13","AKRA"
268,276,262,266,51770000,"2007-12-14","AKRA"
266,274,264,266,33410000,"2007-12-17","AKRA"
264,266,246,246,37407500,"2007-12-18","AKRA"
248,264,240,262,39885000,"2007-12-19","AKRA"
264,286,264,274,37677500,"2007-12-26","AKRA"
274,284,274,274,31635000,"2007-12-27","AKRA"
274,284,274,276,27387500,"2007-12-28","AKRA"
276,276,276,276,0,"2007-12-31","AKRA"
272,278,272,272,30735000,"2008-01-02","AKRA"
264,270,264,264,28005000,"2008-01-03","AKRA"
266,280,266,280,35990000,"2008-01-04","AKRA"
278,298,276,296,57355000,"2008-01-07","AKRA"
298,320,286,318,103367500,"2008-01-08","AKRA"
318,328,318,318,42497500,"2008-01-09","AKRA"
310,326,300,310,61135000,"2008-01-14","AKRA"
316,328,306,316,101630000,"2008-01-15","AKRA"
310,314,272,294,61577500,"2008-01-16","AKRA"
294,302,270,294,77982500,"2008-01-17","AKRA"
284,292,280,284,55270000,"2008-01-18","AKRA"
272,286,258,272,50280000,"2008-01-21","AKRA"
256,258,216,226,38230000,"2008-01-22","AKRA"
232,250,230,250,42922500,"2008-01-23","AKRA"
260,264,246,260,43320000,"2008-01-24","AKRA"
258,268,256,258,58622500,"2008-01-25","AKRA"
258,258,250,258,43320000,"2008-01-28","AKRA"
248,260,240,248,44742500,"2008-01-29","AKRA"
246,248,240,246,42427500,"2008-01-30","AKRA"
246,246,242,246,49210000,"2008-01-31","AKRA"
246,260,246,260,74017500,"2008-02-01","AKRA"
260,268,258,260,50817500,"2008-02-04","AKRA"
260,262,256,260,45125000,"2008-02-05","AKRA"
260,260,248,260,43042500,"2008-02-06","AKRA"
254,258,248,254,54272500,"2008-02-11","AKRA"
254,254,240,240,64347500,"2008-02-12","AKRA"
240,246,238,240,47400000,"2008-02-13","AKRA"
236,244,236,236,57285000,"2008-02-14","AKRA"
236,246,236,246,45907500,"2008-02-15","AKRA"
252,256,240,252,92075000,"2008-02-18","AKRA"
258,262,254,258,62040000,"2008-02-19","AKRA"
250,260,246,250,61247500,"2008-02-20","AKRA"
252,254,248,252,48527500,"2008-02-21","AKRA"
252,252,248,252,39412500,"2008-02-22","AKRA"
254,256,250,254,38932500,"2008-02-25","AKRA"
256,262,254,256,114902500,"2008-02-26","AKRA"
264,264,256,264,99995000,"2008-02-27","AKRA"
264,272,262,264,146507500,"2008-02-28","AKRA"
264,264,260,264,53185000,"2008-02-29","AKRA"
266,270,254,266,46260000,"2008-03-03","AKRA"
266,268,260,266,80947500,"2008-03-04","AKRA"
274,274,266,274,118845000,"2008-03-05","AKRA"
276,284,272,276,87347500,"2008-03-06","AKRA"
260,272,254,260,90485000,"2008-03-10","AKRA"
258,260,254,258,30475000,"2008-03-11","AKRA"
268,270,262,268,85800000,"2008-03-12","AKRA"
264,264,250,250,62640000,"2008-03-13","AKRA"
248,254,242,248,78195000,"2008-03-14","AKRA"
232,246,232,244,29460000,"2008-03-17","AKRA"
246,256,242,256,47717500,"2008-03-18","AKRA"
258,264,256,258,43225000,"2008-03-19","AKRA"
268,268,260,268,42597500,"2008-03-24","AKRA"
276,276,266,276,49307500,"2008-03-25","AKRA"
274,276,270,274,66025000,"2008-03-26","AKRA"
272,274,268,272,23332500,"2008-03-27","AKRA"
280,286,272,280,62512500,"2008-03-28","AKRA"
274,278,268,274,43107500,"2008-03-31","AKRA"
274,276,264,270,61457500,"2008-04-01","AKRA"
268,274,266,268,45472500,"2008-04-02","AKRA"
262,268,258,262,48420000,"2008-04-03","AKRA"
262,272,262,272,74567500,"2008-04-04","AKRA"
272,282,270,280,64105000,"2008-04-07","AKRA"
272,280,264,272,56930000,"2008-04-08","AKRA"
260,272,258,260,75220000,"2008-04-09","AKRA"
250,258,248,250,82122500,"2008-04-10","AKRA"
250,254,248,250,53430000,"2008-04-11","AKRA"
236,248,234,236,46262500,"2008-04-14","AKRA"
232,236,230,232,24832500,"2008-04-15","AKRA"
226,234,226,226,87967500,"2008-04-16","AKRA"
228,230,224,228,104487500,"2008-04-17","AKRA"
222,228,218,222,124392500,"2008-04-18","AKRA"
224,224,210,224,145915000,"2008-04-21","AKRA"
218,222,214,218,76722500,"2008-04-22","AKRA"
218,218,212,218,52337500,"2008-04-23","AKRA"
220,222,218,220,112750000,"2008-04-24","AKRA"
230,232,220,230,287437500,"2008-04-25","AKRA"
230,232,226,230,116335000,"2008-04-28","AKRA"
230,230,228,230,84980000,"2008-04-29","AKRA"
230,234,224,230,161960000,"2008-04-30","AKRA"
232,238,232,234,95625000,"2008-05-05","AKRA"
234,236,230,234,103937500,"2008-05-06","AKRA"
234,234,228,230,70250000,"2008-05-07","AKRA"
228,238,226,238,137557500,"2008-05-08","AKRA"
240,240,232,234,57662500,"2008-05-09","AKRA"
232,236,232,234,55490000,"2008-05-12","AKRA"
234,236,228,232,60245000,"2008-05-13","AKRA"
236,236,228,232,76682500,"2008-05-14","AKRA"
232,242,232,240,128667500,"2008-05-15","AKRA"
240,246,240,242,84247500,"2008-05-16","AKRA"
248,248,242,246,79010000,"2008-05-21","AKRA"
242,248,240,248,83370000,"2008-05-22","AKRA"
248,250,242,244,53112500,"2008-05-23","AKRA"
242,244,240,242,32612500,"2008-05-26","AKRA"
242,244,236,242,43327500,"2008-05-27","AKRA"
242,242,238,242,127152500,"2008-05-28","AKRA"
242,246,238,242,175817500,"2008-05-29","AKRA"
242,250,238,248,258345000,"2008-05-30","AKRA"
248,268,248,260,278072500,"2008-06-02","AKRA"
256,264,252,256,151942500,"2008-06-03","AKRA"
246,254,240,246,130290000,"2008-06-04","AKRA"
240,244,234,240,162737500,"2008-06-05","AKRA"
242,244,238,242,138805000,"2008-06-06","AKRA"
238,238,232,238,118802500,"2008-06-09","AKRA"
238,238,228,232,147627500,"2008-06-10","AKRA"
236,238,230,236,124445000,"2008-06-11","AKRA"
240,240,232,240,117332500,"2008-06-12","AKRA"
242,242,238,242,114270000,"2008-06-13","AKRA"
242,244,238,242,145332500,"2008-06-16","AKRA"
244,244,240,244,172770000,"2008-06-17","AKRA"
246,246,242,246,195682500,"2008-06-18","AKRA"
246,246,240,246,184855000,"2008-06-19","AKRA"
248,250,246,248,158510000,"2008-06-20","AKRA"
248,250,242,248,181142500,"2008-06-23","AKRA"
250,252,246,250,192095000,"2008-06-24","AKRA"
250,250,246,250,75800000,"2008-06-25","AKRA"
248,250,244,248,33440000,"2008-06-26","AKRA"
242,246,240,242,19362500,"2008-06-27","AKRA"
242,242,238,242,102177500,"2008-06-30","AKRA"
244,244,240,244,27220000,"2008-07-01","AKRA"
240,242,236,240,38120000,"2008-07-02","AKRA"
234,238,220,234,40290000,"2008-07-03","AKRA"
236,236,230,236,31555000,"2008-07-04","AKRA"
232,236,228,232,40720000,"2008-07-07","AKRA"
230,230,226,230,28972500,"2008-07-08","AKRA"
228,232,224,228,53035000,"2008-07-09","AKRA"
228,228,222,228,54040000,"2008-07-10","AKRA"
236,236,228,236,52482500,"2008-07-11","AKRA"
238,238,234,238,42615000,"2008-07-14","AKRA"
232,236,230,232,20897500,"2008-07-15","AKRA"
228,232,222,228,31402500,"2008-07-16","AKRA"
226,228,224,226,10932500,"2008-07-17","AKRA"
226,228,224,226,7280000,"2008-07-18","AKRA"
226,228,222,226,14342500,"2008-07-21","AKRA"
220,226,216,220,32750000,"2008-07-22","AKRA"
216,222,210,216,49037500,"2008-07-23","AKRA"
218,218,210,218,31172500,"2008-07-24","AKRA"
226,226,214,226,30615000,"2008-07-25","AKRA"
226,230,220,226,51260000,"2008-07-28","AKRA"
228,228,220,228,48317500,"2008-07-29","AKRA"
234,234,230,234,43345000,"2008-07-31","AKRA"
224,232,224,224,38927500,"2008-08-01","AKRA"
222,226,220,222,24690000,"2008-08-04","AKRA"
218,222,216,218,26645000,"2008-08-05","AKRA"
212,220,210,212,38855000,"2008-08-06","AKRA"
210,212,208,210,13920000,"2008-08-07","AKRA"
210,210,206,210,24202500,"2008-08-08","AKRA"
208,210,206,208,51197500,"2008-08-11","AKRA"
206,208,202,206,39020000,"2008-08-12","AKRA"
206,208,204,206,55285000,"2008-08-13","AKRA"
204,208,202,204,40755000,"2008-08-14","AKRA"
206,206,202,206,48500000,"2008-08-15","AKRA"
198,204,198,198,37210000,"2008-08-19","AKRA"
200,204,198,200,27800000,"2008-08-20","AKRA"
198,212,198,212,119347500,"2008-08-21","AKRA"
212,244,212,242,192530000,"2008-08-22","AKRA"
244,250,236,244,90317500,"2008-08-25","AKRA"
242,244,232,242,73455000,"2008-08-26","AKRA"
246,246,240,246,30667500,"2008-08-27","AKRA"
244,248,238,244,34907500,"2008-08-28","AKRA"
248,248,246,248,30600000,"2008-08-29","AKRA"
256,258,244,256,126207500,"2008-09-01","AKRA"
258,258,254,258,76420000,"2008-09-02","AKRA"
270,272,258,270,80105000,"2008-09-03","AKRA"
264,274,258,264,84232500,"2008-09-04","AKRA"
254,260,246,254,19217500,"2008-09-05","AKRA"
254,258,250,254,25957500,"2008-09-08","AKRA"
250,254,242,250,48627500,"2008-09-09","AKRA"
242,246,240,242,21172500,"2008-09-10","AKRA"
244,244,236,244,14590000,"2008-09-11","AKRA"
242,242,238,242,5947500,"2008-09-12","AKRA"
234,242,232,234,12902500,"2008-09-15","AKRA"
226,228,210,226,30907500,"2008-09-16","AKRA"
228,232,220,228,7082500,"2008-09-17","AKRA"
220,224,212,220,9252500,"2008-09-18","AKRA"
224,242,224,242,42737500,"2008-09-19","AKRA"
242,246,238,242,91115000,"2008-09-22","AKRA"
240,244,238,240,4795000,"2008-09-23","AKRA"
250,252,238,250,40560000,"2008-09-24","AKRA"
252,252,246,252,31007500,"2008-09-25","AKRA"
252,252,250,252,17030000,"2008-09-26","AKRA"
242,242,200,220,23935000,"2008-10-06","AKRA"
218,220,200,218,2175000,"2008-10-07","AKRA"
218,218,196,196,1957500,"2008-10-08","AKRA"
196,196,196,196,0,"2008-10-09","AKRA"
196,196,196,196,0,"2008-10-10","AKRA"
196,198,180,196,4295000,"2008-10-13","AKRA"
208,214,202,208,4127500,"2008-10-14","AKRA"
210,210,194,198,5120000,"2008-10-15","AKRA"
190,198,180,190,9927500,"2008-10-16","AKRA"
190,196,186,190,5142500,"2008-10-17","AKRA"
192,192,190,192,1180000,"2008-10-20","AKRA"
192,196,190,192,2777500,"2008-10-21","AKRA"
188,190,184,188,2495000,"2008-10-22","AKRA"
180,186,176,180,1607500,"2008-10-23","AKRA"
170,170,162,162,1402500,"2008-10-24","AKRA"
146,146,146,146,2832500,"2008-10-27","AKRA"
132,140,132,132,1147500,"2008-10-28","AKRA"
132,140,120,124,10977500,"2008-10-29","AKRA"
128,136,118,136,87307500,"2008-10-30","AKRA"
136,138,124,124,13285000,"2008-10-31","AKRA"
128,140,124,128,21957500,"2008-11-03","AKRA"
126,128,122,126,6470000,"2008-11-04","AKRA"
130,132,126,130,7220000,"2008-11-05","AKRA"
128,134,120,128,3780000,"2008-11-06","AKRA"
128,128,124,128,525000,"2008-11-07","AKRA"
128,130,124,128,2052500,"2008-11-10","AKRA"
128,128,126,128,1627500,"2008-11-11","AKRA"
126,128,122,126,1777500,"2008-11-12","AKRA"
114,124,114,114,2205000,"2008-11-13","AKRA"
114,120,110,114,1582500,"2008-11-14","AKRA"
112,112,108,112,2647500,"2008-11-17","AKRA"
112,114,104,112,2565000,"2008-11-18","AKRA"
110,112,106,110,2852500,"2008-11-19","AKRA"
106,110,102,106,1887500,"2008-11-20","AKRA"
104,104,100,104,6560000,"2008-11-21","AKRA"
106,110,104,106,382500,"2008-11-24","AKRA"
112,116,96,102,5957500,"2008-11-25","AKRA"
104,106,100,104,3190000,"2008-11-26","AKRA"
108,108,102,102,2050000,"2008-11-27","AKRA"
104,106,102,104,1340000,"2008-11-28","AKRA"
106,106,102,106,2532500,"2008-12-01","AKRA"
104,104,100,104,770000,"2008-12-02","AKRA"
104,108,102,104,877500,"2008-12-03","AKRA"
106,106,102,106,195000,"2008-12-04","AKRA"
104,106,102,104,110000,"2008-12-05","AKRA"
106,108,104,106,915000,"2008-12-09","AKRA"
106,112,106,112,2110000,"2008-12-10","AKRA"
114,118,108,114,4922500,"2008-12-11","AKRA"
114,116,112,114,292500,"2008-12-12","AKRA"
120,120,114,120,812500,"2008-12-15","AKRA"
120,122,118,120,2975000,"2008-12-16","AKRA"
124,128,120,124,1665000,"2008-12-17","AKRA"
126,126,120,126,395000,"2008-12-18","AKRA"
126,128,122,126,1590000,"2008-12-19","AKRA"
124,126,120,124,240000,"2008-12-22","AKRA"
124,124,122,124,150000,"2008-12-23","AKRA"
120,120,116,120,760000,"2008-12-24","AKRA"
120,144,118,144,3812500,"2008-12-30","AKRA"
144,144,144,144,0,"2008-12-31","AKRA"
138,144,130,138,2990000,"2009-01-05","AKRA"
126,138,126,136,2915000,"2009-01-06","AKRA"
136,142,130,136,12010000,"2009-01-07","AKRA"
136,136,132,136,237500,"2009-01-08","AKRA"
136,136,132,136,62500,"2009-01-09","AKRA"
136,136,134,136,30000,"2009-01-12","AKRA"
134,136,128,134,367500,"2009-01-13","AKRA"
136,142,130,136,772500,"2009-01-14","AKRA"
126,134,124,134,1112500,"2009-01-15","AKRA"
136,136,134,136,1e+05,"2009-01-16","AKRA"
136,136,132,136,112500,"2009-01-19","AKRA"
130,136,126,130,1812500,"2009-01-20","AKRA"
130,130,124,130,540000,"2009-01-21","AKRA"
134,134,134,134,12500,"2009-01-22","AKRA"
132,134,130,132,202500,"2009-01-23","AKRA"
136,136,132,136,125000,"2009-01-27","AKRA"
136,136,134,136,170000,"2009-01-28","AKRA"
134,136,130,134,670000,"2009-01-29","AKRA"
124,134,114,134,107500,"2009-01-30","AKRA"
128,130,128,128,24290000,"2009-02-02","AKRA"
134,134,120,126,18885000,"2009-02-03","AKRA"
124,124,122,124,4852500,"2009-02-04","AKRA"
124,124,122,124,37500,"2009-02-05","AKRA"
124,128,122,124,760000,"2009-02-06","AKRA"
130,130,120,120,932500,"2009-02-09","AKRA"
126,126,118,126,7182500,"2009-02-10","AKRA"
126,126,124,126,110000,"2009-02-11","AKRA"
122,122,120,122,195000,"2009-02-12","AKRA"
122,138,120,122,29730000,"2009-02-13","AKRA"
124,128,122,124,2665000,"2009-02-16","AKRA"
120,126,118,120,1647500,"2009-02-17","AKRA"
120,122,118,120,5690000,"2009-02-18","AKRA"
120,122,118,120,512500,"2009-02-19","AKRA"
120,126,118,120,4822500,"2009-02-20","AKRA"
118,122,118,118,887500,"2009-02-23","AKRA"
116,120,112,116,810000,"2009-02-24","AKRA"
116,118,114,116,1260000,"2009-02-25","AKRA"
116,116,114,116,382500,"2009-02-26","AKRA"
120,120,114,120,850000,"2009-02-27","AKRA"
116,118,112,116,197500,"2009-03-02","AKRA"
116,118,114,116,422500,"2009-03-03","AKRA"
116,116,116,116,12500,"2009-03-04","AKRA"
114,116,114,114,177500,"2009-03-05","AKRA"
114,114,112,114,95000,"2009-03-06","AKRA"
112,116,112,112,657500,"2009-03-10","AKRA"
110,116,110,110,682500,"2009-03-11","AKRA"
110,114,108,110,705000,"2009-03-12","AKRA"
110,116,104,104,9075000,"2009-03-13","AKRA"
110,120,106,110,26577500,"2009-03-16","AKRA"
110,110,104,104,12237500,"2009-03-17","AKRA"
104,108,102,104,9930000,"2009-03-18","AKRA"
106,112,104,108,26310000,"2009-03-19","AKRA"
108,110,106,108,5437500,"2009-03-20","AKRA"
110,112,108,110,32082500,"2009-03-23","AKRA"
112,114,110,112,31667500,"2009-03-24","AKRA"
112,120,110,112,53030000,"2009-03-25","AKRA"
112,116,110,112,40800000,"2009-03-27","AKRA"
108,112,106,108,7875000,"2009-03-30","AKRA"
108,110,106,108,6465000,"2009-03-31","AKRA"
110,110,108,110,9732500,"2009-04-01","AKRA"
112,114,110,112,13712500,"2009-04-02","AKRA"
112,114,110,112,6410000,"2009-04-03","AKRA"
112,116,110,112,5265000,"2009-04-06","AKRA"
112,114,110,112,5272500,"2009-04-07","AKRA"
110,114,110,110,3292500,"2009-04-08","AKRA"
110,110,110,110,0,"2009-04-09","AKRA"
116,116,112,116,33047500,"2009-04-13","AKRA"
116,116,114,116,11860000,"2009-04-14","AKRA"
116,126,114,122,52937500,"2009-04-15","AKRA"
130,138,124,130,92392500,"2009-04-16","AKRA"
132,134,118,120,33232500,"2009-04-17","AKRA"
124,124,118,124,12470000,"2009-04-20","AKRA"
126,126,120,126,33592500,"2009-04-22","AKRA"
126,128,120,126,11662500,"2009-04-23","AKRA"
120,124,118,120,7055000,"2009-04-24","AKRA"
118,122,116,118,5435000,"2009-04-27","AKRA"
116,118,114,116,4072500,"2009-04-28","AKRA"
120,120,116,120,4347500,"2009-04-29","AKRA"
122,122,120,122,27305000,"2009-04-30","AKRA"
122,124,120,122,12317500,"2009-05-01","AKRA"
124,126,120,124,33150000,"2009-05-04","AKRA"
118,128,118,118,26432500,"2009-05-05","AKRA"
120,128,120,128,48490000,"2009-05-06","AKRA"
134,140,130,134,125037500,"2009-05-07","AKRA"
136,138,132,136,45145000,"2009-05-08","AKRA"
132,140,130,132,35670000,"2009-05-11","AKRA"
132,132,128,132,9060000,"2009-05-12","AKRA"
130,132,128,130,15750000,"2009-05-13","AKRA"
126,130,122,126,10062500,"2009-05-14","AKRA"
124,128,120,124,36177500,"2009-05-15","AKRA"
126,126,122,126,17657500,"2009-05-18","AKRA"
130,134,126,130,26427500,"2009-05-19","AKRA"
134,138,130,134,44050000,"2009-05-20","AKRA"
134,134,134,134,0,"2009-05-21","AKRA"
132,132,130,132,5727500,"2009-05-22","AKRA"
132,136,130,132,36080000,"2009-05-25","AKRA"
134,134,130,134,19940000,"2009-05-26","AKRA"
136,138,134,136,17252500,"2009-05-27","AKRA"
136,136,132,136,6632500,"2009-05-28","AKRA"
136,154,136,146,120967500,"2009-05-29","AKRA"
152,152,146,152,95170000,"2009-06-01","AKRA"
156,168,152,164,148455000,"2009-06-02","AKRA"
164,182,162,176,170482500,"2009-06-03","AKRA"
178,184,172,178,58275000,"2009-06-04","AKRA"
178,180,174,178,24530000,"2009-06-05","AKRA"
176,180,174,176,11185000,"2009-06-08","AKRA"
170,178,164,170,7670000,"2009-06-09","AKRA"
176,178,168,176,29290000,"2009-06-10","AKRA"
174,178,172,174,8815000,"2009-06-11","AKRA"
172,174,170,172,425000,"2009-06-12","AKRA"
170,176,166,170,5027500,"2009-06-15","AKRA"
162,168,158,162,4047500,"2009-06-16","AKRA"
160,164,158,160,1852500,"2009-06-17","AKRA"
158,164,154,158,96340000,"2009-06-18","AKRA"
158,158,148,158,36460000,"2009-06-19","AKRA"
160,160,148,150,26697500,"2009-06-22","AKRA"
138,144,138,138,34212500,"2009-06-23","AKRA"
142,146,136,142,71530000,"2009-06-24","AKRA"
142,162,142,156,95535000,"2009-06-25","AKRA"
160,174,152,170,94307500,"2009-06-26","AKRA"
166,174,164,166,59705000,"2009-06-29","AKRA"
164,168,164,164,35930000,"2009-06-30","AKRA"
164,164,160,164,36017500,"2009-07-01","AKRA"
168,168,164,166,30397500,"2009-07-02","AKRA"
170,170,162,170,39425000,"2009-07-03","AKRA"
170,170,164,170,42865000,"2009-07-06","AKRA"
168,170,166,168,29330000,"2009-07-07","AKRA"
168,168,168,168,0,"2009-07-08","AKRA"
160,168,158,160,39187500,"2009-07-09","AKRA"
160,160,156,158,35647500,"2009-07-10","AKRA"
156,156,150,156,34782500,"2009-07-13","AKRA"
152,160,150,152,43747500,"2009-07-14","AKRA"
146,154,146,146,37445000,"2009-07-15","AKRA"
150,158,148,150,43840000,"2009-07-16","AKRA"
152,152,146,152,7280000,"2009-07-17","AKRA"
152,152,152,152,0,"2009-07-20","AKRA"
156,156,152,156,50745000,"2009-07-21","AKRA"
152,158,152,152,35042500,"2009-07-22","AKRA"
156,158,154,156,36830000,"2009-07-23","AKRA"
162,164,158,162,45637500,"2009-07-24","AKRA"
164,164,162,164,19402500,"2009-07-27","AKRA"
166,166,160,166,28357500,"2009-07-28","AKRA"
166,166,162,166,47765000,"2009-07-29","AKRA"
172,174,164,172,17057500,"2009-07-30","AKRA"
174,180,172,174,52702500,"2009-07-31","AKRA"
174,186,174,184,89430000,"2009-08-03","AKRA"
186,188,168,172,87037500,"2009-08-04","AKRA"
172,172,168,172,33250000,"2009-08-05","AKRA"
172,174,170,172,13625000,"2009-08-06","AKRA"
170,172,168,170,36077500,"2009-08-07","AKRA"
174,174,172,174,36740000,"2009-08-10","AKRA"
176,176,172,176,30695000,"2009-08-11","AKRA"
170,176,170,174,16595000,"2009-08-12","AKRA"
172,176,170,172,35347500,"2009-08-13","AKRA"
176,176,170,176,20125000,"2009-08-14","AKRA"
170,172,168,170,23702500,"2009-08-18","AKRA"
164,170,162,164,29527500,"2009-08-19","AKRA"
172,172,164,172,45950000,"2009-08-20","AKRA"
172,172,168,172,38047500,"2009-08-21","AKRA"
172,174,168,172,21022500,"2009-08-24","AKRA"
170,172,162,170,52355000,"2009-08-25","AKRA"
166,168,166,166,38842500,"2009-08-26","AKRA"
162,166,160,162,31302500,"2009-08-27","AKRA"
164,164,160,164,59032500,"2009-08-28","AKRA"
168,168,160,168,59595000,"2009-08-31","AKRA"
168,168,164,168,55825000,"2009-09-01","AKRA"
166,166,160,166,37367500,"2009-09-02","AKRA"
172,172,164,172,58410000,"2009-09-03","AKRA"
172,188,172,188,211120000,"2009-09-04","AKRA"
188,192,184,188,41005000,"2009-09-07","AKRA"
190,190,186,190,38525000,"2009-09-08","AKRA"
198,198,188,198,66322500,"2009-09-09","AKRA"
196,200,194,196,37390000,"2009-09-10","AKRA"
196,196,192,196,43555000,"2009-09-11","AKRA"
194,194,188,194,64262500,"2009-09-14","AKRA"
200,206,194,200,49877500,"2009-09-15","AKRA"
202,204,200,202,38797500,"2009-09-16","AKRA"
206,206,202,206,24970000,"2009-09-17","AKRA"
208,208,204,208,8245000,"2009-09-24","AKRA"
208,208,204,208,5240000,"2009-09-25","AKRA"
198,208,198,198,26445000,"2009-09-28","AKRA"
200,202,196,200,32460000,"2009-09-29","AKRA"
210,210,200,210,60765000,"2009-09-30","AKRA"
216,216,210,216,57992500,"2009-10-01","AKRA"
210,240,210,228,100822500,"2009-10-02","AKRA"
232,240,230,232,64140000,"2009-10-05","AKRA"
234,238,232,234,52465000,"2009-10-06","AKRA"
236,236,232,236,38790000,"2009-10-07","AKRA"
232,234,226,232,65612500,"2009-10-08","AKRA"
226,234,224,226,62507500,"2009-10-09","AKRA"
226,228,224,226,29510000,"2009-10-12","AKRA"
226,230,224,226,33202500,"2009-10-13","AKRA"
224,226,220,224,29227500,"2009-10-14","AKRA"
230,230,224,230,58862500,"2009-10-15","AKRA"
228,232,226,228,32645000,"2009-10-16","AKRA"
226,228,224,226,39370000,"2009-10-19","AKRA"
224,226,222,224,37410000,"2009-10-20","AKRA"
220,224,208,220,79985000,"2009-10-21","AKRA"
216,220,208,216,55927500,"2009-10-22","AKRA"
224,226,216,224,84620000,"2009-10-23","AKRA"
224,240,222,240,105985000,"2009-10-26","AKRA"
236,240,234,236,26555000,"2009-10-27","AKRA"
230,236,224,230,61345000,"2009-10-28","AKRA"
226,226,216,226,55637500,"2009-10-29","AKRA"
228,232,220,228,77905000,"2009-10-30","AKRA"
224,226,220,224,17937500,"2009-11-02","AKRA"
220,226,214,220,38032500,"2009-11-03","AKRA"
222,224,218,222,64150000,"2009-11-04","AKRA"
220,222,216,220,33952500,"2009-11-05","AKRA"
220,252,220,250,221870000,"2009-11-06","AKRA"
252,252,242,252,47337500,"2009-11-09","AKRA"
246,254,238,246,78777500,"2009-11-10","AKRA"
246,248,240,246,66662500,"2009-11-11","AKRA"
248,252,242,248,95282500,"2009-11-12","AKRA"
240,248,238,240,38615000,"2009-11-13","AKRA"
246,248,240,246,88152500,"2009-11-16","AKRA"
244,250,240,244,70517500,"2009-11-17","AKRA"
242,244,238,242,44945000,"2009-11-18","AKRA"
236,240,234,236,50382500,"2009-11-19","AKRA"
238,242,232,238,81807500,"2009-11-20","AKRA"
238,242,236,238,74742500,"2009-11-23","AKRA"
238,240,234,238,54355000,"2009-11-24","AKRA"
236,240,234,236,49492500,"2009-11-25","AKRA"
230,238,224,230,66407500,"2009-11-26","AKRA"
230,230,224,230,26855000,"2009-11-30","AKRA"
228,230,224,228,58472500,"2009-12-01","AKRA"
228,236,226,234,121685000,"2009-12-02","AKRA"
234,238,232,236,61165000,"2009-12-03","AKRA"
236,238,232,238,58667500,"2009-12-04","AKRA"
238,238,230,232,57022500,"2009-12-07","AKRA"
232,236,228,232,65987500,"2009-12-08","AKRA"
232,232,228,232,54840000,"2009-12-09","AKRA"
232,232,228,232,37825000,"2009-12-10","AKRA"
234,234,228,234,66322500,"2009-12-11","AKRA"
232,232,228,232,53335000,"2009-12-14","AKRA"
222,230,216,222,78940000,"2009-12-15","AKRA"
220,222,212,220,72567500,"2009-12-16","AKRA"
214,218,202,214,105892500,"2009-12-17","AKRA"
210,226,202,226,128452500,"2009-12-21","AKRA"
214,226,210,214,72947500,"2009-12-22","AKRA"
208,214,204,208,88017500,"2009-12-23","AKRA"
208,224,208,224,133360000,"2009-12-28","AKRA"
226,234,224,226,140597500,"2009-12-29","AKRA"
234,234,224,234,104930000,"2009-12-30","AKRA"
244,250,234,244,157785000,"2010-01-04","AKRA"
240,244,238,240,77235000,"2010-01-05","AKRA"
238,240,230,238,126797500,"2010-01-06","AKRA"
234,238,224,234,85825000,"2010-01-07","AKRA"
232,234,226,232,66847500,"2010-01-08","AKRA"
236,236,230,236,61427500,"2010-01-11","AKRA"
244,246,234,244,92135000,"2010-01-12","AKRA"
254,258,240,254,168625000,"2010-01-13","AKRA"
258,264,254,258,134475000,"2010-01-14","AKRA"
262,264,256,262,87042500,"2010-01-15","AKRA"
258,266,256,262,72770000,"2010-01-18","AKRA"
262,262,254,262,88632500,"2010-01-19","AKRA"
262,262,256,262,110535000,"2010-01-20","AKRA"
262,262,256,262,83625000,"2010-01-21","AKRA"
258,258,252,258,81117500,"2010-01-22","AKRA"
248,258,246,248,53442500,"2010-01-25","AKRA"
248,248,234,248,94327500,"2010-01-26","AKRA"
248,250,244,248,50635000,"2010-01-27","AKRA"
250,250,242,250,51402500,"2010-01-28","AKRA"
236,238,230,236,63850000,"2010-01-29","AKRA"
234,236,230,234,44172500,"2010-02-01","AKRA"
236,240,234,236,60095000,"2010-02-02","AKRA"
226,236,220,226,173802500,"2010-02-03","AKRA"
226,236,222,226,138565000,"2010-02-04","AKRA"
214,224,210,214,79305000,"2010-02-05","AKRA"
202,214,196,202,138595000,"2010-02-08","AKRA"
198,200,196,198,67415000,"2010-02-09","AKRA"
204,206,198,204,101342500,"2010-02-10","AKRA"
206,208,202,206,99622500,"2010-02-11","AKRA"
208,210,204,208,103280000,"2010-02-12","AKRA"
206,208,204,206,55912500,"2010-02-15","AKRA"
206,206,202,206,60257500,"2010-02-16","AKRA"
208,208,202,208,85727500,"2010-02-17","AKRA"
206,208,202,206,54492500,"2010-02-18","AKRA"
206,206,200,206,49092500,"2010-02-19","AKRA"
206,208,204,206,39642500,"2010-02-22","AKRA"
206,206,202,206,29040000,"2010-02-23","AKRA"
206,206,202,206,63457500,"2010-02-24","AKRA"
204,206,202,204,79275000,"2010-02-25","AKRA"
204,206,202,204,48097500,"2010-03-01","AKRA"
202,204,200,202,52100000,"2010-03-02","AKRA"
202,204,198,202,43515000,"2010-03-03","AKRA"
194,200,192,194,98650000,"2010-03-04","AKRA"
196,196,192,196,39460000,"2010-03-05","AKRA"
198,198,192,198,67892500,"2010-03-08","AKRA"
200,200,194,200,91687500,"2010-03-09","AKRA"
200,200,196,200,70990000,"2010-03-10","AKRA"
196,198,194,196,55872500,"2010-03-11","AKRA"
198,198,192,198,186552500,"2010-03-12","AKRA"
200,204,198,200,128615000,"2010-03-15","AKRA"
208,208,200,208,232125000,"2010-03-17","AKRA"
206,208,202,206,62425000,"2010-03-18","AKRA"
206,206,202,206,76940000,"2010-03-19","AKRA"
204,206,200,204,71610000,"2010-03-22","AKRA"
202,206,200,202,65182500,"2010-03-23","AKRA"
204,204,200,204,69842500,"2010-03-24","AKRA"
204,206,200,204,96362500,"2010-03-25","AKRA"
198,202,192,198,143860000,"2010-03-26","AKRA"
190,198,186,190,75402500,"2010-03-29","AKRA"
190,192,188,190,50462500,"2010-03-30","AKRA"
186,190,180,186,95717500,"2010-03-31","AKRA"
180,186,176,180,126287500,"2010-04-01","AKRA"
192,192,178,192,235317500,"2010-04-05","AKRA"
188,194,184,188,155352500,"2010-04-06","AKRA"
192,194,188,192,135390000,"2010-04-07","AKRA"
192,194,188,192,105480000,"2010-04-08","AKRA"
192,196,190,192,74680000,"2010-04-09","AKRA"
196,196,190,196,65520000,"2010-04-12","AKRA"
196,198,192,196,75327500,"2010-04-13","AKRA"
194,196,192,194,74780000,"2010-04-14","AKRA"
194,194,190,194,84665000,"2010-04-15","AKRA"
192,194,188,192,39957500,"2010-04-16","AKRA"
190,190,184,190,60047500,"2010-04-19","AKRA"
202,204,188,202,294385000,"2010-04-20","AKRA"
202,204,200,202,97365000,"2010-04-21","AKRA"
202,202,196,202,84682500,"2010-04-22","AKRA"
202,202,200,202,39402500,"2010-04-23","AKRA"
208,210,200,208,195067500,"2010-04-26","AKRA"
206,210,202,206,96037500,"2010-04-27","AKRA"
200,202,196,200,63732500,"2010-04-28","AKRA"
200,200,196,200,34320000,"2010-04-29","AKRA"
206,206,198,206,110375000,"2010-04-30","AKRA"
204,206,202,204,52145000,"2010-05-03","AKRA"
204,208,202,204,101330000,"2010-05-04","AKRA"
198,204,194,198,107045000,"2010-05-05","AKRA"
196,198,188,196,92097500,"2010-05-06","AKRA"
194,194,184,194,39857500,"2010-05-07","AKRA"
194,198,192,198,76130000,"2010-05-10","AKRA"
202,204,198,202,146182500,"2010-05-11","AKRA"
204,206,200,204,84707500,"2010-05-12","AKRA"
204,204,200,204,61032500,"2010-05-14","AKRA"
198,202,194,198,99525000,"2010-05-17","AKRA"
202,202,198,202,65392500,"2010-05-18","AKRA"
198,200,196,198,54357500,"2010-05-19","AKRA"
194,198,190,194,83050000,"2010-05-20","AKRA"
190,190,182,190,63305000,"2010-05-21","AKRA"
190,194,190,190,55432500,"2010-05-24","AKRA"
186,194,182,186,79105000,"2010-05-25","AKRA"
192,192,182,192,94667500,"2010-05-26","AKRA"
192,192,188,192,69057500,"2010-05-27","AKRA"
194,194,190,194,46262500,"2010-05-31","AKRA"
194,196,190,194,63722500,"2010-06-01","AKRA"
196,196,190,196,75247500,"2010-06-02","AKRA"
200,202,196,200,62285000,"2010-06-03","AKRA"
206,206,198,206,69827500,"2010-06-04","AKRA"
200,202,198,200,45027500,"2010-06-07","AKRA"
208,208,198,208,122455000,"2010-06-08","AKRA"
208,208,204,208,42827500,"2010-06-09","AKRA"
212,212,206,212,83337500,"2010-06-10","AKRA"
212,214,210,212,72175000,"2010-06-11","AKRA"
210,214,210,210,39705000,"2010-06-14","AKRA"
212,212,210,212,50750000,"2010-06-15","AKRA"
220,222,212,220,113385000,"2010-06-16","AKRA"
226,226,218,226,78990000,"2010-06-17","AKRA"
228,228,224,228,42220000,"2010-06-18","AKRA"
224,230,220,224,78702500,"2010-06-21","AKRA"
218,224,216,218,59430000,"2010-06-22","AKRA"
218,218,212,218,37207500,"2010-06-23","AKRA"
216,218,214,216,71230000,"2010-06-24","AKRA"
216,216,210,216,52310000,"2010-06-25","AKRA"
216,218,214,216,90340000,"2010-06-28","AKRA"
210,218,206,210,80457500,"2010-06-29","AKRA"
212,212,208,212,40045000,"2010-06-30","AKRA"
206,210,204,206,37120000,"2010-07-01","AKRA"
202,208,202,202,59592500,"2010-07-02","AKRA"
206,206,198,206,86487500,"2010-07-05","AKRA"
206,206,202,206,30295000,"2010-07-06","AKRA"
212,212,204,212,137342500,"2010-07-07","AKRA"
210,214,206,210,120327500,"2010-07-08","AKRA"
210,212,208,210,44145000,"2010-07-09","AKRA"
210,212,208,210,23010000,"2010-07-12","AKRA"
212,212,206,212,74155000,"2010-07-13","AKRA"
212,218,210,212,125945000,"2010-07-14","AKRA"
208,216,206,208,130337500,"2010-07-15","AKRA"
210,210,206,210,32297500,"2010-07-16","AKRA"
210,212,208,210,27580000,"2010-07-19","AKRA"
214,214,208,214,86542500,"2010-07-20","AKRA"
224,226,214,224,271327500,"2010-07-21","AKRA"
222,224,220,222,101070000,"2010-07-22","AKRA"
226,226,222,226,41392500,"2010-07-23","AKRA"
224,226,222,224,13875000,"2010-07-26","AKRA"
228,228,222,228,39635000,"2010-07-27","AKRA"
236,236,226,236,96107500,"2010-07-28","AKRA"
240,240,232,240,49655000,"2010-07-29","AKRA"
238,240,236,238,15960000,"2010-07-30","AKRA"
242,242,238,242,51682500,"2010-08-02","AKRA"
244,244,240,244,96457500,"2010-08-03","AKRA"
248,248,242,248,59147500,"2010-08-04","AKRA"
260,260,246,260,104900000,"2010-08-05","AKRA"
264,264,258,264,44757500,"2010-08-06","AKRA"
280,280,264,280,126290000,"2010-08-09","AKRA"
274,280,272,274,62530000,"2010-08-10","AKRA"
270,274,266,270,44925000,"2010-08-11","AKRA"
274,274,264,274,31835000,"2010-08-12","AKRA"
272,276,270,272,36437500,"2010-08-13","AKRA"
270,272,268,270,39220000,"2010-08-16","AKRA"
266,272,264,266,40790000,"2010-08-18","AKRA"
264,268,262,264,44142500,"2010-08-19","AKRA"
266,266,262,266,60090000,"2010-08-20","AKRA"
262,266,256,262,70725000,"2010-08-23","AKRA"
260,264,256,260,47017500,"2010-08-24","AKRA"
260,262,256,260,68645000,"2010-08-25","AKRA"
260,268,258,260,115567500,"2010-08-26","AKRA"
260,260,256,260,56032500,"2010-08-27","AKRA"
258,262,254,258,31555000,"2010-08-30","AKRA"
246,256,244,246,56327500,"2010-08-31","AKRA"
248,250,244,248,75777500,"2010-09-01","AKRA"
246,252,244,246,44777500,"2010-09-02","AKRA"
252,254,248,252,105645000,"2010-09-03","AKRA"
260,262,254,260,141567500,"2010-09-06","AKRA"
264,266,260,264,95342500,"2010-09-07","AKRA"
264,280,264,276,165317500,"2010-09-15","AKRA"
278,278,274,278,61240000,"2010-09-16","AKRA"
294,296,276,294,226512500,"2010-09-17","AKRA"
286,296,284,286,73655000,"2010-09-20","AKRA"
288,294,284,288,70537500,"2010-09-21","AKRA"
284,288,282,284,53945000,"2010-09-22","AKRA"
278,284,274,278,57057500,"2010-09-23","AKRA"
280,282,276,280,67227500,"2010-09-24","AKRA"
278,284,274,278,58710000,"2010-09-27","AKRA"
292,296,276,292,192257500,"2010-09-28","AKRA"
308,308,294,308,135187500,"2010-09-29","AKRA"
302,308,296,302,83942500,"2010-09-30","AKRA"
304,304,298,304,48897500,"2010-10-01","AKRA"
304,308,302,304,63045000,"2010-10-04","AKRA"
304,306,302,304,69050000,"2010-10-05","AKRA"
308,312,304,308,93045000,"2010-10-06","AKRA"
300,308,298,300,53580000,"2010-10-07","AKRA"
294,300,292,294,61387500,"2010-10-08","AKRA"
288,296,278,288,142967500,"2010-10-11","AKRA"
274,286,272,274,161112500,"2010-10-12","AKRA"
282,284,274,282,121850000,"2010-10-13","AKRA"
280,286,278,280,101757500,"2010-10-14","AKRA"
272,280,266,272,116990000,"2010-10-15","AKRA"
268,274,264,268,66315000,"2010-10-18","AKRA"
282,282,266,282,249037500,"2010-10-19","AKRA"
280,286,276,280,144090000,"2010-10-20","AKRA"
300,300,280,300,240445000,"2010-10-21","AKRA"
310,318,300,310,350657500,"2010-10-22","AKRA"
314,316,308,314,72125000,"2010-10-25","AKRA"
308,316,302,308,93742500,"2010-10-26","AKRA"
298,306,294,298,77250000,"2010-10-27","AKRA"
304,306,292,304,135362500,"2010-10-28","AKRA"
302,306,296,302,118402500,"2010-10-29","AKRA"
304,312,302,304,130465000,"2010-11-01","AKRA"
324,324,304,324,240367500,"2010-11-02","AKRA"
318,330,314,318,139512500,"2010-11-03","AKRA"
320,324,316,320,64957500,"2010-11-04","AKRA"
310,326,306,310,85610000,"2010-11-05","AKRA"
324,324,308,324,91732500,"2010-11-08","AKRA"
334,336,324,334,109160000,"2010-11-09","AKRA"
330,336,328,330,59667500,"2010-11-10","AKRA"
338,344,328,338,114062500,"2010-11-11","AKRA"
332,338,328,332,37837500,"2010-11-12","AKRA"
330,336,328,330,56147500,"2010-11-15","AKRA"
322,330,320,322,58772500,"2010-11-16","AKRA"
326,330,316,326,87412500,"2010-11-18","AKRA"
324,330,320,324,91727500,"2010-11-19","AKRA"
324,324,318,324,48662500,"2010-11-22","AKRA"
316,326,314,316,52832500,"2010-11-23","AKRA"
312,318,310,312,46107500,"2010-11-24","AKRA"
312,314,310,312,68035000,"2010-11-25","AKRA"
300,312,298,300,62120000,"2010-11-26","AKRA"
298,306,290,298,169040000,"2010-11-29","AKRA"
292,302,290,292,120465000,"2010-11-30","AKRA"
298,300,292,298,66787500,"2010-12-01","AKRA"
314,316,298,314,146170000,"2010-12-02","AKRA"
316,318,312,316,70150000,"2010-12-03","AKRA"
328,330,316,328,77742500,"2010-12-06","AKRA"
338,338,326,338,77102500,"2010-12-08","AKRA"
342,342,332,342,81732500,"2010-12-09","AKRA"
358,358,336,358,110690000,"2010-12-10","AKRA"
360,360,354,360,33295000,"2010-12-13","AKRA"
348,362,338,348,76155000,"2010-12-14","AKRA"
354,364,340,354,239667500,"2010-12-15","AKRA"
334,356,332,334,126835000,"2010-12-16","AKRA"
336,340,332,336,71775000,"2010-12-17","AKRA"
328,336,324,328,41132500,"2010-12-20","AKRA"
324,330,320,324,75865000,"2010-12-21","AKRA"
318,326,316,318,50957500,"2010-12-22","AKRA"
324,324,320,324,42387500,"2010-12-23","AKRA"
334,338,322,334,62165000,"2010-12-27","AKRA"
338,346,334,338,82247500,"2010-12-28","AKRA"
344,344,338,344,27545000,"2010-12-29","AKRA"
346,346,338,346,18252500,"2010-12-30","AKRA"
340,346,338,340,27830000,"2011-01-03","AKRA"
334,344,332,334,75465000,"2011-01-04","AKRA"
336,344,330,336,83315000,"2011-01-05","AKRA"
330,336,328,330,5.5e+07,"2011-01-06","AKRA"
322,330,320,322,56267500,"2011-01-07","AKRA"
306,322,302,306,83535000,"2011-01-10","AKRA"
308,318,304,308,174032500,"2011-01-11","AKRA"
326,326,308,326,97070000,"2011-01-12","AKRA"
328,336,326,328,129527500,"2011-01-13","AKRA"
334,338,326,334,83430000,"2011-01-14","AKRA"
334,336,330,334,26585000,"2011-01-17","AKRA"
334,338,330,334,90652500,"2011-01-18","AKRA"
320,336,318,320,112637500,"2011-01-19","AKRA"
310,320,306,310,85402500,"2011-01-20","AKRA"
294,308,290,294,150512500,"2011-01-21","AKRA"
284,294,282,284,41090000,"2011-01-24","AKRA"
290,294,278,290,114780000,"2011-01-25","AKRA"
292,294,280,292,77230000,"2011-01-26","AKRA"
294,302,290,294,181180000,"2011-01-27","AKRA"
292,296,290,292,75247500,"2011-01-28","AKRA"
288,292,284,288,59487500,"2011-01-31","AKRA"
294,294,286,294,86597500,"2011-02-01","AKRA"
292,298,290,292,26985000,"2011-02-02","AKRA"
290,294,288,290,38520000,"2011-02-04","AKRA"
292,296,280,292,32472500,"2011-02-07","AKRA"
290,294,288,290,30680000,"2011-02-08","AKRA"
284,290,282,284,41527500,"2011-02-09","AKRA"
276,284,272,276,73285000,"2011-02-10","AKRA"
276,276,270,276,44987500,"2011-02-11","AKRA"
290,292,276,290,89972500,"2011-02-14","AKRA"
292,296,286,292,54462500,"2011-02-16","AKRA"
288,294,286,288,34235000,"2011-02-17","AKRA"
292,294,288,292,36265000,"2011-02-18","AKRA"
290,294,288,290,20722500,"2011-02-21","AKRA"
296,300,286,296,97175000,"2011-02-22","AKRA"
320,322,300,320,227682500,"2011-02-23","AKRA"
314,326,310,314,93367500,"2011-02-24","AKRA"
314,320,314,314,61055000,"2011-02-25","AKRA"
312,316,310,312,38652500,"2011-02-28","AKRA"
320,322,310,320,121930000,"2011-03-01","AKRA"
320,320,316,320,23580000,"2011-03-02","AKRA"
314,322,312,314,45450000,"2011-03-03","AKRA"
316,318,312,316,49820000,"2011-03-04","AKRA"
322,324,314,322,103790000,"2011-03-07","AKRA"
322,324,318,322,47930000,"2011-03-08","AKRA"
322,324,318,322,66675000,"2011-03-09","AKRA"
330,332,320,330,135065000,"2011-03-10","AKRA"
324,330,320,324,113900000,"2011-03-11","AKRA"
298,316,296,298,87017500,"2011-03-14","AKRA"
290,296,284,290,92452500,"2011-03-15","AKRA"
294,298,286,294,94977500,"2011-03-16","AKRA"
288,292,288,288,29680000,"2011-03-17","AKRA"
292,294,288,292,40305000,"2011-03-18","AKRA"
298,298,290,298,67080000,"2011-03-21","AKRA"
296,300,292,296,69057500,"2011-03-22","AKRA"
296,296,296,296,0,"2011-03-23","AKRA"
300,302,296,300,122042500,"2011-03-24","AKRA"
298,302,296,298,42917500,"2011-03-25","AKRA"
302,302,296,302,71415000,"2011-03-28","AKRA"
302,306,298,302,73467500,"2011-03-29","AKRA"
300,306,298,300,82780000,"2011-03-30","AKRA"
294,302,294,294,56840000,"2011-03-31","AKRA"
296,300,294,296,40987500,"2011-04-01","AKRA"
292,296,290,292,56595000,"2011-04-04","AKRA"
294,296,290,294,29982500,"2011-04-05","AKRA"
304,304,296,304,121882500,"2011-04-06","AKRA"
300,306,298,300,101812500,"2011-04-07","AKRA"
296,304,294,296,83372500,"2011-04-08","AKRA"
296,298,294,296,55957500,"2011-04-11","AKRA"
292,296,292,292,45287500,"2011-04-12","AKRA"
298,300,292,298,77380000,"2011-04-13","AKRA"
298,298,296,298,55835000,"2011-04-14","AKRA"
306,308,296,306,219027500,"2011-04-15","AKRA"
306,310,304,306,90700000,"2011-04-18","AKRA"
308,308,300,308,72275000,"2011-04-19","AKRA"
318,320,308,318,200660000,"2011-04-20","AKRA"
316,320,312,316,79612500,"2011-04-21","AKRA"
320,320,312,320,59027500,"2011-04-25","AKRA"
334,334,320,334,226280000,"2011-04-26","AKRA"
334,338,328,334,115740000,"2011-04-27","AKRA"
342,342,330,342,96537500,"2011-04-28","AKRA"
342,344,338,342,115002500,"2011-04-29","AKRA"
336,340,332,336,66962500,"2011-05-02","AKRA"
332,336,328,332,56377500,"2011-05-03","AKRA"
336,336,330,336,57992500,"2011-05-04","AKRA"
334,336,330,334,38520000,"2011-05-05","AKRA"
326,332,326,326,39035000,"2011-05-06","AKRA"
326,328,326,326,38852500,"2011-05-09","AKRA"
320,328,318,320,122300000,"2011-05-10","AKRA"
322,324,320,322,69032500,"2011-05-11","AKRA"
320,322,318,320,73547500,"2011-05-12","AKRA"
320,322,316,320,68247500,"2011-05-13","AKRA"
324,324,316,324,80582500,"2011-05-16","AKRA"
334,334,322,334,203925000,"2011-05-18","AKRA"
336,342,332,336,136967500,"2011-05-19","AKRA"
338,340,334,338,63257500,"2011-05-20","AKRA"
330,336,324,330,74847500,"2011-05-23","AKRA"
334,334,328,334,39482500,"2011-05-24","AKRA"
332,334,328,332,41440000,"2011-05-25","AKRA"
336,336,332,336,58010000,"2011-05-26","AKRA"
352,352,332,352,190120000,"2011-05-27","AKRA"
352,356,348,352,101670000,"2011-05-30","AKRA"
368,368,352,368,115285000,"2011-05-31","AKRA"
364,370,360,364,62607500,"2011-06-01","AKRA"
362,366,360,362,41420000,"2011-06-03","AKRA"
362,364,356,362,56682500,"2011-06-06","AKRA"
356,360,356,356,24700000,"2011-06-07","AKRA"
358,360,354,358,37432500,"2011-06-08","AKRA"
360,364,358,360,48060000,"2011-06-09","AKRA"
360,364,358,360,35777500,"2011-06-10","AKRA"
362,362,354,362,43945000,"2011-06-13","AKRA"
360,364,358,360,51402500,"2011-06-14","AKRA"
362,364,358,362,45765000,"2011-06-15","AKRA"
358,360,354,358,30417500,"2011-06-16","AKRA"
358,364,358,358,51257500,"2011-06-17","AKRA"
362,364,358,362,35500000,"2011-06-20","AKRA"
382,384,360,382,173080000,"2011-06-21","AKRA"
396,396,382,396,117080000,"2011-06-22","AKRA"
405,415,392,405,141292500,"2011-06-23","AKRA"
425,440,400,425,90117500,"2011-06-24","AKRA"
435,440,420,435,50747500,"2011-06-27","AKRA"
425,440,420,425,46202500,"2011-06-28","AKRA"
425,430,420,425,60850000,"2011-06-30","AKRA"
425,425,420,425,38340000,"2011-07-01","AKRA"
425,425,425,425,0,"2011-07-04","AKRA"
425,430,420,425,64720000,"2011-07-05","AKRA"
435,440,425,435,157595000,"2011-07-06","AKRA"
445,455,435,445,114785000,"2011-07-07","AKRA"
445,455,435,445,60975000,"2011-07-08","AKRA"
445,445,435,445,45775000,"2011-07-11","AKRA"
460,465,435,460,104087500,"2011-07-12","AKRA"
480,480,465,480,53047500,"2011-07-13","AKRA"
475,490,465,475,71640000,"2011-07-14","AKRA"
475,485,470,475,63170000,"2011-07-15","AKRA"
485,485,470,485,62707500,"2011-07-18","AKRA"
490,495,480,490,76467500,"2011-07-19","AKRA"
520,525,490,520,107732500,"2011-07-20","AKRA"
500,520,495,500,92200000,"2011-07-21","AKRA"
520,520,500,520,71647500,"2011-07-22","AKRA"
580,585,525,580,1.41e+08,"2011-07-25","AKRA"
575,580,565,575,93977500,"2011-07-26","AKRA"
600,625,570,600,162212500,"2011-07-27","AKRA"
615,620,590,615,100542500,"2011-07-28","AKRA"
610,615,595,610,66170000,"2011-07-29","AKRA"
605,620,605,605,65610000,"2011-08-01","AKRA"
600,610,590,600,62320000,"2011-08-02","AKRA"
595,595,580,595,56100000,"2011-08-03","AKRA"
590,610,585,590,142710000,"2011-08-04","AKRA"
555,580,530,555,207540000,"2011-08-05","AKRA"
535,545,510,535,171922500,"2011-08-08","AKRA"
540,570,490,540,182555000,"2011-08-09","AKRA"
565,575,555,565,139497500,"2011-08-10","AKRA"
560,575,545,560,151912500,"2011-08-11","AKRA"
560,570,550,560,120900000,"2011-08-12","AKRA"
585,585,565,585,143890000,"2011-08-15","AKRA"
585,595,580,585,117262500,"2011-08-16","AKRA"
595,600,575,595,115292500,"2011-08-18","AKRA"
585,595,575,585,137090000,"2011-08-19","AKRA"
580,595,565,580,125942500,"2011-08-22","AKRA"
530,560,525,530,162117500,"2011-08-23","AKRA"
525,545,525,525,64262500,"2011-08-24","AKRA"
530,540,525,530,88890000,"2011-08-25","AKRA"
530,530,515,530,38530000,"2011-08-26","AKRA"
555,555,525,555,93552500,"2011-09-05","AKRA"
550,555,540,550,53137500,"2011-09-06","AKRA"
550,555,545,550,137645000,"2011-09-07","AKRA"
540,555,535,540,78215000,"2011-09-08","AKRA"
545,550,535,545,50797500,"2011-09-09","AKRA"
525,540,515,525,80942500,"2011-09-12","AKRA"
520,535,515,520,48770000,"2011-09-13","AKRA"
505,525,495,505,140090000,"2011-09-14","AKRA"
505,515,490,505,91745000,"2011-09-15","AKRA"
525,525,505,525,89802500,"2011-09-16","AKRA"
520,525,510,520,77995000,"2011-09-19","AKRA"
525,525,505,525,62097500,"2011-09-20","AKRA"
525,530,520,525,55910000,"2011-09-21","AKRA"
480,520,460,480,125735000,"2011-09-22","AKRA"
490,490,455,490,70087500,"2011-09-23","AKRA"
465,490,430,465,58985000,"2011-09-26","AKRA"
475,485,460,475,116405000,"2011-09-27","AKRA"
480,485,460,480,132275000,"2011-09-28","AKRA"
480,480,465,480,45880000,"2011-09-29","AKRA"
480,485,470,480,51357500,"2011-09-30","AKRA"
455,480,440,455,83530000,"2011-10-03","AKRA"
455,465,445,455,79620000,"2011-10-04","AKRA"
465,470,455,465,48900000,"2011-10-05","AKRA"
495,495,470,495,74770000,"2011-10-06","AKRA"
500,510,495,500,76457500,"2011-10-07","AKRA"
510,510,500,510,47702500,"2011-10-10","AKRA"
520,525,510,520,72912500,"2011-10-11","AKRA"
530,530,510,530,64335000,"2011-10-12","AKRA"
540,545,530,540,71905000,"2011-10-13","AKRA"
540,545,535,540,44335000,"2011-10-14","AKRA"
550,550,540,550,75817500,"2011-10-17","AKRA"
530,540,520,530,44557500,"2011-10-18","AKRA"
545,550,530,545,57535000,"2011-10-19","AKRA"
540,540,530,540,28667500,"2011-10-20","AKRA"
550,550,515,550,45352500,"2011-10-21","AKRA"
565,570,555,565,57455000,"2011-10-24","AKRA"
580,580,555,580,84735000,"2011-10-25","AKRA"
600,615,570,600,139385000,"2011-10-26","AKRA"
610,615,605,610,87035000,"2011-10-27","AKRA"
610,625,605,610,73222500,"2011-10-28","AKRA"
605,615,595,605,34002500,"2011-10-31","AKRA"
590,600,570,590,80105000,"2011-11-01","AKRA"
600,605,570,600,115707500,"2011-11-02","AKRA"
585,605,575,585,89217500,"2011-11-03","AKRA"
625,625,590,625,129380000,"2011-11-04","AKRA"
635,650,620,635,91882500,"2011-11-07","AKRA"
635,650,630,635,44617500,"2011-11-08","AKRA"
645,650,635,645,42250000,"2011-11-09","AKRA"
615,635,605,615,91932500,"2011-11-10","AKRA"
610,625,605,610,47230000,"2011-11-11","AKRA"
610,625,605,610,71957500,"2011-11-14","AKRA"
600,610,595,600,52835000,"2011-11-15","AKRA"
600,600,585,600,50812500,"2011-11-16","AKRA"
610,615,590,610,76787500,"2011-11-17","AKRA"
605,605,595,605,29542500,"2011-11-18","AKRA"
600,605,590,600,36590000,"2011-11-21","AKRA"
620,620,595,620,51672500,"2011-11-22","AKRA"
600,620,590,600,77077500,"2011-11-23","AKRA"
585,595,575,585,41335000,"2011-11-24","AKRA"
565,590,560,565,29647500,"2011-11-25","AKRA"
565,575,550,565,86107500,"2011-11-28","AKRA"
570,580,555,570,111892500,"2011-11-29","AKRA"
570,580,565,570,108090000,"2011-11-30","AKRA"
570,570,570,570,0,"2011-12-01","AKRA"
595,595,580,595,88350000,"2011-12-02","AKRA"
590,595,580,590,68040000,"2011-12-05","AKRA"
590,590,580,590,75210000,"2011-12-06","AKRA"
605,610,590,605,177965000,"2011-12-07","AKRA"
600,605,595,600,49202500,"2011-12-08","AKRA"
600,600,585,600,69535000,"2011-12-09","AKRA"
605,615,600,605,85877500,"2011-12-12","AKRA"
615,615,595,615,106680000,"2011-12-13","AKRA"
600,615,595,600,77822500,"2011-12-14","AKRA"
590,600,580,590,66852500,"2011-12-15","AKRA"
595,600,585,595,87510000,"2011-12-16","AKRA"
595,595,595,595,0,"2011-12-19","AKRA"
590,595,585,590,76110000,"2011-12-20","AKRA"
595,600,585,595,79825000,"2011-12-21","AKRA"
595,595,585,595,40975000,"2011-12-22","AKRA"
590,600,585,590,38355000,"2011-12-23","AKRA"
590,600,585,590,50605000,"2011-12-27","AKRA"
600,600,590,600,51302500,"2011-12-28","AKRA"
605,605,595,605,52647500,"2011-12-29","AKRA"
605,615,600,605,78940000,"2011-12-30","AKRA"
605,610,600,605,27332500,"2012-01-02","AKRA"
615,620,605,615,76372500,"2012-01-03","AKRA"
635,650,615,635,135265000,"2012-01-04","AKRA"
660,660,630,660,104852500,"2012-01-05","AKRA"
670,680,660,670,64517500,"2012-01-06","AKRA"
675,675,665,675,29925000,"2012-01-09","AKRA"
680,680,660,680,70777500,"2012-01-10","AKRA"
660,685,650,660,83502500,"2012-01-11","AKRA"
665,670,655,665,113357500,"2012-01-12","AKRA"
670,670,655,670,15,"2012-01-13","AKRA"
725,725,665,725,155785000,"2012-01-16","AKRA"
705,730,695,705,134855000,"2012-01-17","AKRA"
700,710,690,700,157582500,"2012-01-18","AKRA"
710,720,700,710,145855000,"2012-01-19","AKRA"
690,715,680,690,118832500,"2012-01-20","AKRA"
670,695,665,670,114737500,"2012-01-24","AKRA"
690,690,670,690,114882500,"2012-01-25","AKRA"
690,695,680,690,55152500,"2012-01-26","AKRA"
690,700,685,690,61510000,"2012-01-27","AKRA"
690,695,685,690,35922500,"2012-01-30","AKRA"
730,730,685,730,138032500,"2012-01-31","AKRA"
725,725,715,725,68727500,"2012-02-01","AKRA"
730,730,710,730,81405000,"2012-02-02","AKRA"
725,730,720,725,54907500,"2012-02-03","AKRA"
725,730,720,725,48772500,"2012-02-06","AKRA"
735,745,725,735,101300000,"2012-02-07","AKRA"
745,745,730,745,48822500,"2012-02-08","AKRA"
735,740,725,735,42450000,"2012-02-09","AKRA"
705,735,700,705,68382500,"2012-02-10","AKRA"
710,710,700,710,57322500,"2012-02-13","AKRA"
730,730,710,730,53450000,"2012-02-14","AKRA"
750,755,735,750,98497500,"2012-02-15","AKRA"
735,745,730,735,45695000,"2012-02-16","AKRA"
745,745,735,745,49190000,"2012-02-17","AKRA"
770,775,745,770,78810000,"2012-02-20","AKRA"
765,780,760,765,53247500,"2012-02-21","AKRA"
760,775,755,760,44690000,"2012-02-22","AKRA"
760,760,745,760,73127500,"2012-02-23","AKRA"
745,755,735,745,46565000,"2012-02-24","AKRA"
740,745,730,740,49500000,"2012-02-27","AKRA"
720,740,710,720,117550000,"2012-02-28","AKRA"
720,725,710,720,129005000,"2012-02-29","AKRA"
740,740,710,740,111827500,"2012-03-01","AKRA"
750,750,735,750,92467500,"2012-03-02","AKRA"
755,755,745,755,51825000,"2012-03-05","AKRA"
755,755,740,755,71362500,"2012-03-06","AKRA"
755,755,740,755,51742500,"2012-03-07","AKRA"
760,760,745,760,70630000,"2012-03-08","AKRA"
755,755,740,755,10,"2012-03-09","AKRA"
810,825,780,810,110500000,"2012-03-12","AKRA"
825,830,815,825,51632500,"2012-03-13","AKRA"
810,835,805,810,57247500,"2012-03-14","AKRA"
815,825,800,815,64780000,"2012-03-15","AKRA"
810,815,800,810,46750000,"2012-03-16","AKRA"
820,820,810,820,48257500,"2012-03-19","AKRA"
820,830,810,820,60132500,"2012-03-20","AKRA"
795,820,790,795,72045000,"2012-03-21","AKRA"
785,795,780,785,48865000,"2012-03-22","AKRA"
805,815,795,805,52635000,"2012-03-26","AKRA"
860,870,810,860,107195000,"2012-03-27","AKRA"
860,885,845,860,45892500,"2012-03-28","AKRA"
860,870,850,860,43682500,"2012-03-29","AKRA"
860,860,850,860,53327500,"2012-03-30","AKRA"
860,865,850,860,43522500,"2012-04-02","AKRA"
860,860,860,860,0,"2012-04-03","AKRA"
815,840,810,815,62995000,"2012-04-04","AKRA"
820,840,800,820,76582500,"2012-04-05","AKRA"
810,820,800,810,41955000,"2012-04-09","AKRA"
820,820,810,820,52067500,"2012-04-10","AKRA"
815,815,800,815,54917500,"2012-04-11","AKRA"
810,820,805,810,53677500,"2012-04-12","AKRA"
855,865,815,855,185400000,"2012-04-13","AKRA"
855,870,850,855,73695000,"2012-04-16","AKRA"
845,855,840,845,29270000,"2012-04-17","AKRA"
850,855,845,850,53755000,"2012-04-18","AKRA"
855,855,850,855,40785000,"2012-04-19","AKRA"
855,855,840,855,56412500,"2012-04-20","AKRA"
835,870,825,835,85870000,"2012-04-23","AKRA"
845,845,835,845,45950000,"2012-04-24","AKRA"
845,845,830,845,36612500,"2012-04-25","AKRA"
845,845,835,845,38822500,"2012-04-26","AKRA"
830,845,825,830,53247500,"2012-04-27","AKRA"
825,830,810,825,46067500,"2012-04-30","AKRA"
820,825,810,820,36672500,"2012-05-01","AKRA"
820,825,810,820,15,"2012-05-02","AKRA"
825,835,820,825,71320000,"2012-05-03","AKRA"
815,830,815,815,37415000,"2012-05-04","AKRA"
810,810,785,810,40550000,"2012-05-07","AKRA"
800,810,795,800,55865000,"2012-05-08","AKRA"
770,805,760,770,112692500,"2012-05-09","AKRA"
785,785,755,785,68020000,"2012-05-10","AKRA"
770,780,760,770,49765000,"2012-05-11","AKRA"
765,780,760,765,41145000,"2012-05-14","AKRA"
755,765,735,755,83335000,"2012-05-15","AKRA"
720,745,705,720,74597500,"2012-05-16","AKRA"
690,715,675,690,105455000,"2012-05-21","AKRA"
735,735,690,735,132967500,"2012-05-22","AKRA"
725,730,710,725,53792500,"2012-05-23","AKRA"
720,730,715,720,49222500,"2012-05-24","AKRA"
695,720,690,695,63850000,"2012-05-25","AKRA"
705,705,680,705,51407500,"2012-05-28","AKRA"
710,715,695,710,27862500,"2012-05-29","AKRA"
705,720,700,705,52395000,"2012-05-30","AKRA"
675,690,665,675,63385000,"2012-05-31","AKRA"
675,685,645,675,65252500,"2012-06-01","AKRA"
650,655,630,650,56530000,"2012-06-04","AKRA"
680,680,660,680,35650000,"2012-06-05","AKRA"
725,725,690,725,71390000,"2012-06-06","AKRA"
740,750,725,740,72282500,"2012-06-07","AKRA"
720,740,705,720,39097500,"2012-06-08","AKRA"
730,740,725,730,57105000,"2012-06-11","AKRA"
730,730,710,730,23502500,"2012-06-12","AKRA"
745,755,740,745,53660000,"2012-06-13","AKRA"
725,735,715,725,23487500,"2012-06-14","AKRA"
695,745,695,695,38057500,"2012-06-15","AKRA"
710,730,700,710,54655000,"2012-06-18","AKRA"
705,710,695,705,37592500,"2012-06-19","AKRA"
725,725,710,725,52925000,"2012-06-20","AKRA"
705,725,695,705,51320000,"2012-06-21","AKRA"
695,695,680,695,31897500,"2012-06-22","AKRA"
695,710,690,695,40705000,"2012-06-25","AKRA"
695,705,685,695,55055000,"2012-06-26","AKRA"
695,705,690,700,39115000,"2012-06-27","AKRA"
700,705,685,695,51775000,"2012-06-28","AKRA"
695,710,690,695,45315000,"2012-06-29","AKRA"
720,725,700,720,71137500,"2012-07-02","AKRA"
750,755,725,750,124772500,"2012-07-03","AKRA"
780,780,750,780,64935000,"2012-07-04","AKRA"
770,780,760,770,33067500,"2012-07-05","AKRA"
775,780,765,775,37362500,"2012-07-06","AKRA"
770,775,755,770,39157500,"2012-07-09","AKRA"
780,790,765,780,63865000,"2012-07-10","AKRA"
755,775,745,755,65247500,"2012-07-11","AKRA"
720,750,715,720,79200000,"2012-07-12","AKRA"
725,740,710,725,59320000,"2012-07-13","AKRA"
750,750,730,750,71917500,"2012-07-16","AKRA"
760,775,750,760,76462500,"2012-07-17","AKRA"
740,760,730,740,77282500,"2012-07-18","AKRA"
740,755,735,740,57287500,"2012-07-19","AKRA"
725,750,720,725,118460000,"2012-07-20","AKRA"
720,720,705,720,69262500,"2012-07-23","AKRA"
715,725,705,715,44692500,"2012-07-24","AKRA"
720,720,705,720,51417500,"2012-07-25","AKRA"
710,725,705,710,40122500,"2012-07-26","AKRA"
735,745,720,735,102865000,"2012-07-27","AKRA"
740,750,735,740,71725000,"2012-07-30","AKRA"
730,740,715,730,61387500,"2012-07-31","AKRA"
715,730,715,715,47525000,"2012-08-01","AKRA"
700,710,695,700,73487500,"2012-08-02","AKRA"
695,695,680,695,68300000,"2012-08-03","AKRA"
675,710,670,675,144837500,"2012-08-06","AKRA"
680,690,665,680,80515000,"2012-08-07","AKRA"
695,700,675,695,128385000,"2012-08-08","AKRA"
705,705,695,705,89960000,"2012-08-09","AKRA"
705,705,695,705,101755000,"2012-08-10","AKRA"
710,710,700,710,43815000,"2012-08-13","AKRA"
710,710,700,710,44195000,"2012-08-14","AKRA"
710,710,700,710,30747500,"2012-08-15","AKRA"
725,735,705,725,82242500,"2012-08-16","AKRA"
745,750,720,745,144935000,"2012-08-23","AKRA"
745,745,735,745,30327500,"2012-08-24","AKRA"
735,745,725,735,17372500,"2012-08-27","AKRA"
730,740,720,730,46205000,"2012-08-28","AKRA"
725,740,720,725,81452500,"2012-08-29","AKRA"
695,725,685,695,83730000,"2012-08-30","AKRA"
700,700,680,700,78745000,"2012-08-31","AKRA"
730,730,690,730,113382500,"2012-09-03","AKRA"
725,735,715,725,56555000,"2012-09-04","AKRA"
730,730,715,730,33742500,"2012-09-05","AKRA"
740,745,730,740,46360000,"2012-09-06","AKRA"
755,755,740,755,57335000,"2012-09-07","AKRA"
745,755,735,745,49545000,"2012-09-10","AKRA"
750,750,735,750,25060000,"2012-09-11","AKRA"
755,755,740,755,59010000,"2012-09-12","AKRA"
765,765,755,765,83670000,"2012-09-13","AKRA"
805,815,770,805,170512500,"2012-09-14","AKRA"
805,810,800,805,49325000,"2012-09-17","AKRA"
785,810,785,785,61402500,"2012-09-18","AKRA"
770,795,765,770,47855000,"2012-09-19","AKRA"
770,770,745,770,80907500,"2012-09-20","AKRA"
780,780,765,780,40730000,"2012-09-21","AKRA"
770,785,760,770,53387500,"2012-09-24","AKRA"
775,780,760,775,47677500,"2012-09-25","AKRA"
780,785,760,780,38567500,"2012-09-26","AKRA"
815,815,775,815,83850000,"2012-09-27","AKRA"
850,855,810,850,147537500,"2012-09-28","AKRA"
835,840,825,835,51392500,"2012-10-01","AKRA"
820,835,815,820,43017500,"2012-10-02","AKRA"
810,820,795,810,34200000,"2012-10-03","AKRA"
820,825,795,820,43680000,"2012-10-04","AKRA"
825,835,810,825,57602500,"2012-10-05","AKRA"
835,840,820,835,79625000,"2012-10-08","AKRA"
830,835,820,830,41117500,"2012-10-09","AKRA"
825,830,820,825,20887500,"2012-10-10","AKRA"
835,845,825,835,47702500,"2012-10-11","AKRA"
840,840,830,840,20752500,"2012-10-12","AKRA"
855,855,835,855,38810000,"2012-10-15","AKRA"
870,870,855,870,74922500,"2012-10-16","AKRA"
895,910,880,895,105220000,"2012-10-17","AKRA"
900,900,880,900,40730000,"2012-10-18","AKRA"
890,895,885,890,30292500,"2012-10-19","AKRA"
895,895,875,895,31155000,"2012-10-22","AKRA"
895,900,885,895,49597500,"2012-10-23","AKRA"
890,890,880,890,60372500,"2012-10-24","AKRA"
890,895,885,890,50537500,"2012-10-25","AKRA"
895,895,885,895,47562500,"2012-10-29","AKRA"
895,895,885,895,28857500,"2012-10-30","AKRA"
890,895,885,890,30537500,"2012-10-31","AKRA"
880,890,880,880,53547500,"2012-11-01","AKRA"
870,890,860,870,37092500,"2012-11-02","AKRA"
865,875,860,865,32797500,"2012-11-05","AKRA"
870,870,860,870,41292500,"2012-11-06","AKRA"
890,895,865,890,68672500,"2012-11-07","AKRA"
890,890,870,890,21270000,"2012-11-08","AKRA"
910,910,885,910,45472500,"2012-11-09","AKRA"
925,940,910,925,85877500,"2012-11-12","AKRA"
935,935,915,935,55527500,"2012-11-13","AKRA"
925,930,915,925,42717500,"2012-11-14","AKRA"
895,935,890,895,85357500,"2012-11-19","AKRA"
885,905,875,885,53992500,"2012-11-20","AKRA"
870,890,865,870,44397500,"2012-11-21","AKRA"
880,885,870,880,29365000,"2012-11-22","AKRA"
870,885,865,870,53897500,"2012-11-23","AKRA"
875,880,870,875,31155000,"2012-11-26","AKRA"
875,885,870,875,44820000,"2012-11-27","AKRA"
850,875,845,850,69072500,"2012-11-28","AKRA"
860,860,850,860,37507500,"2012-11-29","AKRA"
860,865,855,860,41155000,"2012-11-30","AKRA"
835,865,825,835,68507500,"2012-12-03","AKRA"
840,845,830,840,56127500,"2012-12-04","AKRA"
835,840,825,835,43650000,"2012-12-05","AKRA"
840,845,830,840,49385000,"2012-12-06","AKRA"
835,840,830,835,25827500,"2012-12-07","AKRA"
840,850,830,840,53060000,"2012-12-10","AKRA"
835,840,820,835,47910000,"2012-12-11","AKRA"
855,855,830,855,78470000,"2012-12-12","AKRA"
835,850,830,835,45657500,"2012-12-13","AKRA"
800,840,795,800,89620000,"2012-12-14","AKRA"
805,805,790,805,47872500,"2012-12-17","AKRA"
825,830,815,825,80452500,"2012-12-18","AKRA"
840,845,830,840,54612500,"2012-12-19","AKRA"
835,850,825,835,46237500,"2012-12-20","AKRA"
815,830,810,815,72535000,"2012-12-21","AKRA"
810,820,805,810,15,"2012-12-26","AKRA"
810,815,800,810,26332500,"2012-12-27","AKRA"
830,845,805,830,15,"2012-12-28","AKRA"
825,840,810,825,32665000,"2013-01-02","AKRA"
840,840,820,840,59065000,"2013-01-03","AKRA"
830,840,830,830,15,"2013-01-04","AKRA"
810,830,800,810,60332500,"2013-01-07","AKRA"
800,815,795,800,53652500,"2013-01-08","AKRA"
770,800,770,770,87767500,"2013-01-09","AKRA"
765,790,760,765,94217500,"2013-01-10","AKRA"
785,790,770,785,129102500,"2013-01-11","AKRA"
805,805,785,805,127212500,"2013-01-14","AKRA"
790,810,785,790,51582500,"2013-01-15","AKRA"
795,795,780,795,47990000,"2013-01-16","AKRA"
785,795,780,785,16275000,"2013-01-17","AKRA"
805,805,790,805,47687500,"2013-01-18","AKRA"
795,810,795,795,38167500,"2013-01-21","AKRA"
790,795,780,790,47100000,"2013-01-22","AKRA"
785,790,770,785,80810000,"2013-01-23","AKRA"
755,780,755,755,77677500,"2013-01-25","AKRA"
770,775,755,770,63387500,"2013-01-28","AKRA"
775,775,765,775,25510000,"2013-01-29","AKRA"
775,780,770,775,22545000,"2013-01-30","AKRA"
775,775,760,775,34220000,"2013-01-31","AKRA"
775,780,765,775,28325000,"2013-02-01","AKRA"
785,795,780,785,64087500,"2013-02-04","AKRA"
780,790,775,780,61387500,"2013-02-05","AKRA"
790,795,780,790,60752500,"2013-02-06","AKRA"
790,800,785,790,41180000,"2013-02-07","AKRA"
800,810,795,800,39295000,"2013-02-08","AKRA"
815,815,805,815,51450000,"2013-02-11","AKRA"
805,820,800,805,38552500,"2013-02-12","AKRA"
830,830,810,830,51255000,"2013-02-13","AKRA"
835,845,825,835,70790000,"2013-02-14","AKRA"
855,860,835,855,53807500,"2013-02-15","AKRA"
845,855,835,845,36145000,"2013-02-18","AKRA"
830,850,830,830,40500000,"2013-02-19","AKRA"
825,835,815,825,31225000,"2013-02-20","AKRA"
820,825,810,820,63112500,"2013-02-21","AKRA"
840,845,815,840,15,"2013-02-22","AKRA"
870,875,835,870,129227500,"2013-02-25","AKRA"
865,865,850,865,22417500,"2013-02-26","AKRA"
880,885,865,880,46867500,"2013-02-27","AKRA"
895,900,880,895,74805000,"2013-02-28","AKRA"
905,910,885,905,37850000,"2013-03-01","AKRA"
905,905,905,905,0,"2013-03-04","AKRA"
920,920,890,920,43842500,"2013-03-05","AKRA"
940,940,910,940,31825000,"2013-03-06","AKRA"
945,945,930,945,47532500,"2013-03-07","AKRA"
950,955,940,950,33007500,"2013-03-08","AKRA"
980,1020,940,980,53397500,"2013-03-11","AKRA"
985,1010,970,985,32262500,"2013-03-13","AKRA"
985,985,950,975,28562500,"2013-03-14","AKRA"
980,1020,960,995,63400000,"2013-03-15","AKRA"
995,1060,985,1030,53750000,"2013-03-18","AKRA"
1020,1080,1020,1070,56347500,"2013-03-19","AKRA"
1070,1110,1070,1100,40367500,"2013-03-20","AKRA"
1100,1100,1080,1090,41305000,"2013-03-21","AKRA"
1090,1090,1050,1060,71997500,"2013-03-22","AKRA"
1060,1060,985,1040,66962500,"2013-03-25","AKRA"
1040,1040,1030,1030,18315000,"2013-03-26","AKRA"
1030,1060,1030,1050,46640000,"2013-03-27","AKRA"
1050,1060,1000,1000,40872500,"2013-03-28","AKRA"
990,1060,985,1060,15,"2013-04-01","AKRA"
1050,1050,1020,1030,23092500,"2013-04-02","AKRA"
1040,1040,990,1000,15,"2013-04-03","AKRA"
995,995,970,980,34782500,"2013-04-04","AKRA"
990,990,975,990,27645000,"2013-04-05","AKRA"
1000,1010,985,1000,45392500,"2013-04-08","AKRA"
1000,1020,990,995,32707500,"2013-04-09","AKRA"
1010,1020,995,1000,26277500,"2013-04-10","AKRA"
1010,1040,1000,1000,53815000,"2013-04-11","AKRA"
1010,1030,1010,1020,20892500,"2013-04-12","AKRA"
1010,1030,1010,1010,21442500,"2013-04-15","AKRA"
1000,1020,985,1010,31837500,"2013-04-16","AKRA"
1020,1040,1020,1040,14392500,"2013-04-17","AKRA"
1030,1060,1030,1050,61710000,"2013-04-18","AKRA"
1050,1060,1030,1050,43215000,"2013-04-19","AKRA"
1050,1070,1040,1060,67595000,"2013-04-22","AKRA"
1060,1060,1060,1060,0,"2013-04-23","AKRA"
1040,1050,1030,1040,32700000,"2013-04-24","AKRA"
1040,1050,1030,1050,27240000,"2013-04-25","AKRA"
1050,1050,1000,1010,31102500,"2013-04-26","AKRA"
1010,1030,1010,1020,19215000,"2013-04-29","AKRA"
1020,1040,1010,1030,33425000,"2013-04-30","AKRA"
1030,1030,1010,1030,41755000,"2013-05-01","AKRA"
1020,1030,1010,1020,39872500,"2013-05-02","AKRA"
1010,1020,1000,1000,33267500,"2013-05-03","AKRA"
980,990,970,975,52540000,"2013-05-06","AKRA"
980,1010,980,1000,42962500,"2013-05-07","AKRA"
1010,1050,1010,1040,50010000,"2013-05-08","AKRA"
1040,1060,1030,1060,28012500,"2013-05-10","AKRA"
1060,1080,1050,1070,33770000,"2013-05-13","AKRA"
1070,1080,1060,1070,39827500,"2013-05-14","AKRA"
1070,1070,1030,1040,37992500,"2013-05-15","AKRA"
1040,1070,1040,1040,48432500,"2013-05-16","AKRA"
1040,1060,1040,1050,42600000,"2013-05-17","AKRA"
1060,1100,1050,1070,42335000,"2013-05-20","AKRA"
1080,1100,1060,1080,35385000,"2013-05-21","AKRA"
1080,1080,1050,1060,49562500,"2013-05-22","AKRA"
1070,1100,1050,1070,47600000,"2013-05-23","AKRA"
1070,1070,1040,1050,27515000,"2013-05-24","AKRA"
1020,1040,995,1040,47005000,"2013-05-27","AKRA"
1040,1050,1020,1040,41292500,"2013-05-28","AKRA"
1040,1080,1030,1080,41880000,"2013-05-29","AKRA"
1070,1090,1030,1050,37370000,"2013-05-30","AKRA"
1050,1070,1030,1070,34872500,"2013-05-31","AKRA"
1070,1190,1050,1160,15,"2013-06-03","AKRA"
1170,1200,1120,1180,100007500,"2013-06-04","AKRA"
1180,1220,1150,1190,84167500,"2013-06-05","AKRA"
1180,1190,1130,1140,43930000,"2013-06-07","AKRA"
1120,1160,1060,1100,71315000,"2013-06-10","AKRA"
1100,1160,1080,1090,40210000,"2013-06-11","AKRA"
1070,1090,995,1060,77705000,"2013-06-12","AKRA"
1020,1020,980,980,102140000,"2013-06-13","AKRA"
990,1020,990,1020,70585000,"2013-06-14","AKRA"
1020,1060,1020,1040,49510000,"2013-06-17","AKRA"
1070,1150,1070,1080,84835000,"2013-06-18","AKRA"
1100,1140,1070,1110,45900000,"2013-06-19","AKRA"
1090,1090,1050,1050,36842500,"2013-06-20","AKRA"
1030,1030,960,960,15,"2013-06-21","AKRA"
970,985,950,960,37800000,"2013-06-24","AKRA"
955,970,925,945,54382500,"2013-06-25","AKRA"
940,995,940,970,79970000,"2013-06-26","AKRA"
990,1060,990,1040,88175000,"2013-06-27","AKRA"
1060,1080,1020,1060,52685000,"2013-06-28","AKRA"
1050,1090,1020,1060,45807500,"2013-07-01","AKRA"
1060,1080,1050,1080,37860000,"2013-07-02","AKRA"
1060,1080,980,980,55942500,"2013-07-03","AKRA"
995,1010,960,975,34045000,"2013-07-04","AKRA"
1000,1000,960,965,28322500,"2013-07-05","AKRA"
960,960,895,905,50790000,"2013-07-08","AKRA"
900,925,900,920,34522500,"2013-07-09","AKRA"
920,955,920,930,49527500,"2013-07-10","AKRA"
940,1000,940,980,9.7e+07,"2013-07-11","AKRA"
985,990,940,955,38992500,"2013-07-12","AKRA"
965,965,925,940,39817500,"2013-07-15","AKRA"
940,945,920,930,42835000,"2013-07-16","AKRA"
925,955,925,950,72397500,"2013-07-17","AKRA"
950,965,930,935,37405000,"2013-07-18","AKRA"
935,955,930,930,29510000,"2013-07-19","AKRA"
935,945,930,930,19870000,"2013-07-22","AKRA"
940,950,935,945,24267500,"2013-07-23","AKRA"
950,985,950,980,94477500,"2013-07-24","AKRA"
985,1000,975,975,81262500,"2013-07-25","AKRA"
975,980,955,955,21720000,"2013-07-26","AKRA"
965,965,950,950,18280000,"2013-07-29","AKRA"
955,960,930,930,51447500,"2013-07-30","AKRA"
930,935,865,865,75242500,"2013-07-31","AKRA"
880,890,865,880,42547500,"2013-08-01","AKRA"
890,910,885,895,50850000,"2013-08-02","AKRA"
900,945,890,945,56220000,"2013-08-12","AKRA"
950,970,945,970,57292500,"2013-08-13","AKRA"
975,985,960,980,25857500,"2013-08-14","AKRA"
980,990,970,980,41510000,"2013-08-15","AKRA"
980,990,960,980,22090000,"2013-08-16","AKRA"
980,980,885,900,47112500,"2013-08-19","AKRA"
880,890,850,880,68395000,"2013-08-20","AKRA"
880,930,865,930,44165000,"2013-08-21","AKRA"
920,935,825,850,105105000,"2013-08-22","AKRA"
840,880,840,850,58120000,"2013-08-23","AKRA"
865,865,815,830,30495000,"2013-08-26","AKRA"
800,800,740,775,67560000,"2013-08-27","AKRA"
755,755,695,710,150232500,"2013-08-28","AKRA"
720,780,715,780,88747500,"2013-08-29","AKRA"
780,800,770,795,40682500,"2013-08-30","AKRA"
805,810,770,795,45745000,"2013-09-02","AKRA"
795,800,785,800,24882500,"2013-09-03","AKRA"
790,795,770,780,36450000,"2013-09-04","AKRA"
775,780,710,720,35585000,"2013-09-05","AKRA"
700,725,700,705,57287500,"2013-09-06","AKRA"
715,730,715,725,82602500,"2013-09-09","AKRA"
730,765,725,755,151960000,"2013-09-10","AKRA"
770,795,765,790,97152500,"2013-09-11","AKRA"
800,835,795,835,57785000,"2013-09-12","AKRA"
835,840,810,820,28927500,"2013-09-13","AKRA"
820,865,820,860,38262500,"2013-09-16","AKRA"
860,860,840,855,33095000,"2013-09-17","AKRA"
850,860,850,850,24700000,"2013-09-18","AKRA"
880,930,880,895,37517500,"2013-09-19","AKRA"
895,900,885,895,29912500,"2013-09-20","AKRA"
880,910,855,885,22325000,"2013-09-23","AKRA"
885,885,820,840,54420000,"2013-09-24","AKRA"
840,845,830,840,24135000,"2013-09-25","AKRA"
830,855,825,850,39380000,"2013-09-26","AKRA"
850,860,850,860,21777500,"2013-09-27","AKRA"
855,855,800,800,70112500,"2013-09-30","AKRA"
800,840,800,830,25990000,"2013-10-01","AKRA"
850,855,840,845,50550000,"2013-10-02","AKRA"
845,855,845,850,47030000,"2013-10-03","AKRA"
855,870,845,850,44565000,"2013-10-04","AKRA"
850,880,850,875,28235000,"2013-10-07","AKRA"
880,930,880,915,57255000,"2013-10-08","AKRA"
930,945,925,945,47362500,"2013-10-09","AKRA"
945,945,915,925,42062500,"2013-10-10","AKRA"
930,940,925,930,31592500,"2013-10-11","AKRA"
940,960,930,945,39717500,"2013-10-16","AKRA"
955,970,935,945,38545000,"2013-10-17","AKRA"
955,980,935,980,34657500,"2013-10-18","AKRA"
990,1020,960,980,58570000,"2013-10-21","AKRA"
965,965,940,945,37740000,"2013-10-22","AKRA"
960,960,945,950,47367500,"2013-10-23","AKRA"
960,995,950,990,44895000,"2013-10-24","AKRA"
995,1010,990,1010,38732500,"2013-10-25","AKRA"
1020,1060,1020,1060,50905000,"2013-10-28","AKRA"
1070,1070,1020,1020,40712500,"2013-10-29","AKRA"
1020,1030,990,1010,42207500,"2013-10-30","AKRA"
995,1010,960,970,49070000,"2013-10-31","AKRA"
970,985,945,945,43187500,"2013-11-01","AKRA"
955,970,940,955,24880000,"2013-11-04","AKRA"
950,990,950,970,46800000,"2013-11-06","AKRA"
980,1010,980,985,45910000,"2013-11-07","AKRA"
980,1010,970,985,56150000,"2013-11-08","AKRA"
985,1010,960,980,54267500,"2013-11-11","AKRA"
980,990,950,950,34052500,"2013-11-12","AKRA"
940,940,885,885,43112500,"2013-11-13","AKRA"
900,915,895,910,48432500,"2013-11-14","AKRA"
910,925,890,900,40935000,"2013-11-15","AKRA"
900,920,900,905,39215000,"2013-11-18","AKRA"
905,945,905,935,59470000,"2013-11-19","AKRA"
945,995,945,990,68670000,"2013-11-20","AKRA"
990,990,960,970,40342500,"2013-11-21","AKRA"
995,995,960,965,36675000,"2013-11-22","AKRA"
970,970,950,955,27892500,"2013-11-25","AKRA"
950,950,910,910,46197500,"2013-11-26","AKRA"
910,945,910,935,50217500,"2013-11-27","AKRA"
940,955,935,945,38832500,"2013-11-28","AKRA"
940,950,935,935,24462500,"2013-11-29","AKRA"
945,965,940,960,41272500,"2013-12-02","AKRA"
955,975,955,970,35945000,"2013-12-03","AKRA"
965,970,955,960,20142500,"2013-12-04","AKRA"
960,970,955,965,47542500,"2013-12-05","AKRA"
965,995,965,980,44202500,"2013-12-06","AKRA"
990,995,975,980,27137500,"2013-12-09","AKRA"
970,990,970,970,29037500,"2013-12-10","AKRA"
970,970,935,940,37920000,"2013-12-11","AKRA"
940,970,925,965,49977500,"2013-12-12","AKRA"
945,960,945,950,32967500,"2013-12-13","AKRA"
950,955,940,945,24457500,"2013-12-16","AKRA"
955,975,950,950,41230000,"2013-12-17","AKRA"
950,965,945,955,24882500,"2013-12-18","AKRA"
960,970,950,950,30740000,"2013-12-19","AKRA"
950,960,920,955,34635000,"2013-12-20","AKRA"
955,965,905,905,41340000,"2013-12-23","AKRA"
910,915,880,895,41032500,"2013-12-24","AKRA"
900,900,880,880,21452500,"2013-12-27","AKRA"
885,895,870,875,20222500,"2013-12-30","AKRA"
875,905,875,895,15900000,"2014-01-02","AKRA"
905,915,890,895,27807500,"2014-01-03","AKRA"
900,900,870,887,35629000,"2014-01-06","AKRA"
886,886,875,884,41564500,"2014-01-07","AKRA"
886,891,879,889,37524500,"2014-01-08","AKRA"
889,899,886,892,32372000,"2014-01-09","AKRA"
890,915,890,904,43434500,"2014-01-10","AKRA"
910,950,906,950,45536000,"2014-01-13","AKRA"
952,964,936,950,28115500,"2014-01-15","AKRA"
946,946,926,926,32687500,"2014-01-16","AKRA"
922,949,920,937,27128500,"2014-01-17","AKRA"
920,936,920,928,35806500,"2014-01-20","AKRA"
924,932,924,926,36379500,"2014-01-21","AKRA"
924,926,910,916,26154000,"2014-01-22","AKRA"
918,921,889,889,54437500,"2014-01-23","AKRA"
894,903,885,894,31862000,"2014-01-24","AKRA"
885,885,865,870,39022500,"2014-01-27","AKRA"
853,871,835,838,61681500,"2014-01-28","AKRA"
844,885,844,882,52178000,"2014-01-29","AKRA"
862,890,860,880,44507000,"2014-01-30","AKRA"
880,888,875,880,24459500,"2014-02-03","AKRA"
874,879,857,874,35329000,"2014-02-04","AKRA"
880,880,850,857,37981500,"2014-02-05","AKRA"
857,864,840,840,50765500,"2014-02-06","AKRA"
847,864,845,857,56440000,"2014-02-07","AKRA"
864,899,860,888,73977500,"2014-02-10","AKRA"
894,908,894,901,55858500,"2014-02-11","AKRA"
908,908,898,900,41499500,"2014-02-12","AKRA"
900,904,893,897,51683000,"2014-02-13","AKRA"
900,904,895,900,41874000,"2014-02-14","AKRA"
904,913,902,912,55468000,"2014-02-17","AKRA"
912,925,911,916,44386500,"2014-02-18","AKRA"
918,918,894,895,33965000,"2014-02-19","AKRA"
895,914,895,907,51747000,"2014-02-20","AKRA"
910,918,910,915,34027000,"2014-02-21","AKRA"
915,920,913,918,41001500,"2014-02-24","AKRA"
920,923,902,909,41378000,"2014-02-25","AKRA"
909,918,907,909,41153500,"2014-02-26","AKRA"
909,921,907,920,35898500,"2014-02-27","AKRA"
920,921,912,912,35697000,"2014-02-28","AKRA"
910,921,898,920,39756000,"2014-03-03","AKRA"
921,945,921,944,39163500,"2014-03-04","AKRA"
946,956,946,956,32654500,"2014-03-05","AKRA"
953,957,938,950,36609500,"2014-03-06","AKRA"
960,961,942,949,39526500,"2014-03-07","AKRA"
949,965,943,959,36147500,"2014-03-10","AKRA"
960,964,950,952,36124500,"2014-03-11","AKRA"
950,950,928,935,47808000,"2014-03-12","AKRA"
935,935,926,930,46989500,"2014-03-13","AKRA"
929,960,915,956,32475500,"2014-03-14","AKRA"
956,1040,955,1010,59315000,"2014-03-17","AKRA"
1010,1030,995,1005,54907500,"2014-03-18","AKRA"
1000,1010,971,975,32760000,"2014-03-19","AKRA"
965,972,965,966,47380500,"2014-03-20","AKRA"
975,981,972,975,36351500,"2014-03-21","AKRA"
972,980,930,943,50914000,"2014-03-24","AKRA"
950,960,946,960,40955500,"2014-03-25","AKRA"
970,974,963,967,30938500,"2014-03-26","AKRA"
966,968,961,965,27808500,"2014-03-27","AKRA"
964,971,964,967,29471500,"2014-03-28","AKRA"
975,1030,973,1015,67546000,"2014-04-01","AKRA"
1035,1040,1010,1015,38216000,"2014-04-02","AKRA"
1010,1010,982,986,46081500,"2014-04-03","AKRA"
989,990,966,975,25281500,"2014-04-04","AKRA"
968,988,968,986,39828500,"2014-04-07","AKRA"
986,989,980,980,38912000,"2014-04-08","AKRA"
980,980,980,980,0,"2014-04-09","AKRA"
925,960,925,943,45076500,"2014-04-10","AKRA"
940,957,930,932,42865000,"2014-04-11","AKRA"
945,955,934,950,41211500,"2014-04-14","AKRA"
959,973,952,971,40047000,"2014-04-15","AKRA"
971,978,957,960,35574000,"2014-04-16","AKRA"
960,961,952,955,29140000,"2014-04-17","AKRA"
955,956,942,946,18833500,"2014-04-21","AKRA"
944,962,940,957,40519500,"2014-04-22","AKRA"
958,962,948,952,35698000,"2014-04-23","AKRA"
950,958,947,958,41354000,"2014-04-24","AKRA"
964,964,955,957,38559500,"2014-04-25","AKRA"
957,972,956,960,48627500,"2014-04-28","AKRA"
960,964,949,954,31135500,"2014-04-29","AKRA"
964,966,949,954,51472000,"2014-04-30","AKRA"
949,950,931,931,35196500,"2014-05-02","AKRA"
920,935,920,923,23573000,"2014-05-05","AKRA"
922,926,915,915,35995000,"2014-05-06","AKRA"
913,917,908,911,43688000,"2014-05-07","AKRA"
911,920,910,911,36672000,"2014-05-08","AKRA"
911,915,909,910,34650500,"2014-05-09","AKRA"
910,934,910,931,66557500,"2014-05-12","AKRA"
938,946,929,932,45032500,"2014-05-13","AKRA"
930,943,930,942,71801000,"2014-05-14","AKRA"
938,938,925,928,33723000,"2014-05-16","AKRA"
912,932,912,912,35765000,"2014-05-19","AKRA"
876,924,875,876,31356500,"2014-05-20","AKRA"
884,890,871,884,30444000,"2014-05-21","AKRA"
889,897,884,889,41664000,"2014-05-22","AKRA"
887,896,887,887,25003500,"2014-05-23","AKRA"
888,891,887,888,22871000,"2014-05-26","AKRA"
892,892,888,892,36476500,"2014-05-28","AKRA"
825,895,825,825,207993000,"2014-05-30","AKRA"
860,862,835,860,61272500,"2014-06-02","AKRA"
872,873,854,872,45824000,"2014-06-03","AKRA"
877,878,871,877,47066500,"2014-06-04","AKRA"
876,876,865,869,46354000,"2014-06-05","AKRA"
859,869,858,859,33091000,"2014-06-06","AKRA"
852,863,849,852,55793000,"2014-06-09","AKRA"
879,880,856,879,41890500,"2014-06-10","AKRA"
904,905,880,904,47342500,"2014-06-11","AKRA"
910,914,898,910,34913000,"2014-06-12","AKRA"
921,922,905,921,30360500,"2014-06-13","AKRA"
920,925,916,920,25110000,"2014-06-16","AKRA"
910,928,905,910,32854500,"2014-06-17","AKRA"
916,927,910,916,36545000,"2014-06-18","AKRA"
902,917,891,902,19134000,"2014-06-19","AKRA"
882,902,880,882,10866500,"2014-06-20","AKRA"
887,890,876,887,18702000,"2014-06-23","AKRA"
900,915,893,900,13717500,"2014-06-24","AKRA"
906,920,901,906,18014500,"2014-06-25","AKRA"
887,906,886,887,19142500,"2014-06-26","AKRA"
876,884,876,876,14320000,"2014-06-27","AKRA"
866,876,860,866,21497000,"2014-06-30","AKRA"
856,863,855,856,15096000,"2014-07-01","AKRA"
874,876,858,874,35163000,"2014-07-02","AKRA"
897,897,874,897,30545000,"2014-07-03","AKRA"
904,910,899,904,19819500,"2014-07-04","AKRA"
915,916,905,915,36281500,"2014-07-07","AKRA"
903,915,903,903,31979500,"2014-07-08","AKRA"
903,903,903,903,0,"2014-07-09","AKRA"
943,947,913,943,99372500,"2014-07-10","AKRA"
931,943,930,931,26187500,"2014-07-11","AKRA"
910,932,896,910,21632000,"2014-07-14","AKRA"
925,929,912,925,36083000,"2014-07-15","AKRA"
942,950,930,942,34786000,"2014-07-16","AKRA"
910,944,910,910,19669500,"2014-07-17","AKRA"
902,920,899,902,41149000,"2014-07-18","AKRA"
904,920,900,904,33019500,"2014-07-21","AKRA"
881,907,851,881,56564000,"2014-07-22","AKRA"
887,900,887,887,25912500,"2014-07-23","AKRA"
899,902,890,899,57694000,"2014-07-24","AKRA"
880,904,878,880,31603000,"2014-07-25","AKRA"
924,926,880,924,38865000,"2014-08-04","AKRA"
924,925,906,924,40395000,"2014-08-05","AKRA"
930,931,908,930,29658500,"2014-08-06","AKRA"
921,933,920,921,28794500,"2014-08-07","AKRA"
920,923,916,920,28578000,"2014-08-08","AKRA"
938,939,922,938,32270500,"2014-08-11","AKRA"
935,939,926,935,32296000,"2014-08-12","AKRA"
960,960,935,960,43265000,"2014-08-13","AKRA"
960,964,950,960,36833000,"2014-08-14","AKRA"
986,986,956,986,27285000,"2014-08-15","AKRA"
1010,1015,976,1010,39842500,"2014-08-18","AKRA"
990,1010,976,990,40833000,"2014-08-19","AKRA"
969,996,967,969,20105000,"2014-08-20","AKRA"
998,998,972,998,28820000,"2014-08-21","AKRA"
1010,1015,985,1010,30142500,"2014-08-22","AKRA"
1000,1010,995,1000,27019000,"2014-08-25","AKRA"
996,1010,986,996,9427500,"2014-08-26","AKRA"
983,996,982,983,27936000,"2014-08-27","AKRA"
1020,1025,990,1020,31640500,"2014-08-28","AKRA"
1050,1075,1010,1050,32342500,"2014-08-29","AKRA"
1100,1100,1050,1100,33345500,"2014-09-01","AKRA"
1135,1145,1090,1135,32600000,"2014-09-02","AKRA"
1120,1165,1110,1120,31764500,"2014-09-03","AKRA"
1060,1120,1060,1060,28950000,"2014-09-04","AKRA"
1050,1100,1050,1050,48480000,"2014-09-05","AKRA"
1060,1070,1025,1060,50549000,"2014-09-08","AKRA"
1065,1090,1040,1065,36343500,"2014-09-09","AKRA"
1065,1075,1030,1065,28792000,"2014-09-10","AKRA"
1050,1065,1045,1050,25818500,"2014-09-11","AKRA"
1045,1050,1030,1045,31606000,"2014-09-12","AKRA"
1045,1055,1025,1045,34084000,"2014-09-15","AKRA"
1045,1055,1040,1045,30563000,"2014-09-16","AKRA"
1045,1065,1045,1045,29095000,"2014-09-17","AKRA"
1050,1075,1040,1050,38584000,"2014-09-18","AKRA"
1050,1065,1045,1050,49977000,"2014-09-19","AKRA"
1050,1060,1035,1050,33477000,"2014-09-22","AKRA"
1045,1050,1035,1045,25368500,"2014-09-23","AKRA"
1055,1060,1045,1055,23875500,"2014-09-24","AKRA"
1045,1060,1045,1045,26162500,"2014-09-25","AKRA"
1040,1045,1010,1040,26262500,"2014-09-26","AKRA"
1065,1065,1035,1065,22717500,"2014-09-29","AKRA"
1090,1095,1060,1090,36779000,"2014-09-30","AKRA"
1070,1095,1060,1070,21213000,"2014-10-01","AKRA"
1035,1060,1020,1035,43383000,"2014-10-02","AKRA"
1030,1045,1015,1030,26661500,"2014-10-03","AKRA"
1010,1045,1010,1010,17193500,"2014-10-06","AKRA"
1005,1035,998,1005,12529000,"2014-10-07","AKRA"
976,999,971,976,46425000,"2014-10-08","AKRA"
974,984,974,974,41440000,"2014-10-09","AKRA"
952,964,952,952,16691000,"2014-10-10","AKRA"
960,962,952,960,18683500,"2014-10-13","AKRA"
941,960,940,941,28028000,"2014-10-14","AKRA"
961,961,948,961,37846000,"2014-10-15","AKRA"
976,976,949,976,28984500,"2014-10-16","AKRA"
984,989,965,984,40499500,"2014-10-17","AKRA"
978,999,976,978,44046500,"2014-10-20","AKRA"
962,972,960,962,39684500,"2014-10-21","AKRA"
993,1000,964,993,35622500,"2014-10-22","AKRA"
981,994,979,981,21595000,"2014-10-23","AKRA"
984,990,979,984,20443500,"2014-10-24","AKRA"
989,990,983,989,28210000,"2014-10-27","AKRA"
961,989,959,961,23525000,"2014-10-28","AKRA"
953,968,949,953,33751500,"2014-10-29","AKRA"
960,965,948,960,33156000,"2014-10-30","AKRA"
985,986,960,985,41386500,"2014-10-31","AKRA"
970,990,968,970,33621000,"2014-11-03","AKRA"
976,984,965,976,29134000,"2014-11-04","AKRA"
968,982,966,968,16308500,"2014-11-05","AKRA"
964,975,961,964,22166500,"2014-11-06","AKRA"
955,964,954,955,19234000,"2014-11-07","AKRA"
937,955,930,937,44921500,"2014-11-10","AKRA"
913,939,908,913,79428000,"2014-11-11","AKRA"
924,931,913,924,55243000,"2014-11-12","AKRA"
928,929,918,928,37724000,"2014-11-13","AKRA"
937,938,930,937,42903000,"2014-11-14","AKRA"
937,939,932,932,30186500,"2014-11-17","AKRA"
939,951,933,939,44404500,"2014-11-18","AKRA"
941,944,936,941,46482500,"2014-11-19","AKRA"
920,941,918,920,64543000,"2014-11-20","AKRA"
927,929,920,927,34667000,"2014-11-21","AKRA"
934,937,927,934,58794500,"2014-11-24","AKRA"
925,934,921,925,45586500,"2014-11-25","AKRA"
921,925,918,921,52250500,"2014-11-26","AKRA"
930,935,918,930,68416000,"2014-11-27","AKRA"
930,934,922,930,39314000,"2014-11-28","AKRA"
930,930,918,921,48531000,"2014-12-01","AKRA"
926,936,920,920,70671000,"2014-12-02","AKRA"
921,923,887,887,93126000,"2014-12-03","AKRA"
892,908,876,904,78779000,"2014-12-04","AKRA"
905,908,896,905,27348500,"2014-12-05","AKRA"
906,912,898,907,36009500,"2014-12-08","AKRA"
904,905,895,895,40268000,"2014-12-09","AKRA"
900,915,895,914,53173000,"2014-12-10","AKRA"
913,919,905,919,50416000,"2014-12-11","AKRA"
919,936,913,934,62230500,"2014-12-12","AKRA"
930,935,924,934,48261500,"2014-12-15","AKRA"
930,930,907,910,36461000,"2014-12-16","AKRA"
905,912,886,886,40875500,"2014-12-17","AKRA"
890,899,863,866,76098500,"2014-12-18","AKRA"
870,876,854,857,74364000,"2014-12-19","AKRA"
861,865,833,835,60483500,"2014-12-22","AKRA"
840,851,835,841,64923000,"2014-12-23","AKRA"
844,848,813,816,64353500,"2014-12-24","AKRA"
816,822,790,816,57649500,"2014-12-29","AKRA"
817,824,797,824,55619500,"2014-12-30","AKRA"
824,900,822,900,110443000,"2015-01-02","AKRA"
900,915,886,910,83674500,"2015-01-05","AKRA"
900,912,890,910,50033500,"2015-01-06","AKRA"
910,919,901,908,59362500,"2015-01-07","AKRA"
910,926,910,915,63236000,"2015-01-08","AKRA"
916,924,916,921,66534500,"2015-01-09","AKRA"
921,921,910,916,27551000,"2015-01-12","AKRA"
925,925,910,917,41616000,"2015-01-13","AKRA"
906,920,906,906,28255500,"2015-01-14","AKRA"
916,919,906,916,37554000,"2015-01-15","AKRA"
916,921,910,918,39005000,"2015-01-16","AKRA"
919,921,890,902,38226500,"2015-01-19","AKRA"
902,903,896,902,44586500,"2015-01-20","AKRA"
905,919,900,915,43821000,"2015-01-21","AKRA"
920,921,902,906,57694000,"2015-01-22","AKRA"
919,920,880,892,153945000,"2015-01-23","AKRA"
899,901,885,891,57037500,"2015-01-26","AKRA"
900,928,894,922,97770000,"2015-01-27","AKRA"
921,930,919,924,35309000,"2015-01-28","AKRA"
920,943,917,940,65919500,"2015-01-29","AKRA"
944,950,936,939,48198500,"2015-01-30","AKRA"
938,938,919,930,40661500,"2015-02-02","AKRA"
929,936,917,917,41392000,"2015-02-03","AKRA"
927,929,917,918,43345500,"2015-02-04","AKRA"
920,920,913,913,31165000,"2015-02-05","AKRA"
916,923,916,921,44646000,"2015-02-06","AKRA"
921,944,921,935,59906000,"2015-02-09","AKRA"
936,944,935,940,39972500,"2015-02-10","AKRA"
940,962,937,952,48417000,"2015-02-11","AKRA"
955,978,954,971,52400500,"2015-02-12","AKRA"
973,983,973,979,43456500,"2015-02-13","AKRA"
984,984,945,958,34821000,"2015-02-16","AKRA"
948,965,948,963,17857500,"2015-02-17","AKRA"
972,976,967,972,35709500,"2015-02-18","AKRA"
972,979,972,974,24355000,"2015-02-20","AKRA"
975,984,961,962,38942000,"2015-02-23","AKRA"
962,969,942,968,41794500,"2015-02-24","AKRA"
969,976,962,969,26427000,"2015-02-25","AKRA"
969,974,963,969,24526000,"2015-02-26","AKRA"
970,975,966,974,34108000,"2015-02-27","AKRA"
974,996,974,995,40472000,"2015-03-02","AKRA"
998,1010,998,998,55335500,"2015-03-03","AKRA"
998,1015,990,1010,42905500,"2015-03-04","AKRA"
1015,1015,1000,1015,40835000,"2015-03-05","AKRA"
1020,1025,995,995,24751500,"2015-03-06","AKRA"
990,1010,980,1000,37819500,"2015-03-09","AKRA"
1005,1040,1000,1035,48084500,"2015-03-10","AKRA"
1020,1030,1015,1030,37778500,"2015-03-11","AKRA"
1030,1030,1010,1015,23135500,"2015-03-12","AKRA"
1020,1035,1020,1025,30142500,"2015-03-13","AKRA"
1025,1030,999,1005,38575500,"2015-03-16","AKRA"
1005,1010,999,1000,35565000,"2015-03-17","AKRA"
1000,1015,1000,1005,36742500,"2015-03-18","AKRA"
1015,1020,982,991,39818000,"2015-03-19","AKRA"
1000,1010,960,960,54819000,"2015-03-20","AKRA"
970,1010,970,1005,32148000,"2015-03-23","AKRA"
1000,1015,1000,1015,31173500,"2015-03-24","AKRA"
1005,1015,999,1000,78122000,"2015-03-25","AKRA"
983,1005,982,999,87926000,"2015-03-26","AKRA"
990,1005,990,999,29281500,"2015-03-27","AKRA"
1000,1030,999,1000,38982500,"2015-03-30","AKRA"
1020,1040,1015,1025,32524500,"2015-03-31","AKRA"
1035,1070,1030,1070,52582500,"2015-04-01","AKRA"
1070,1115,1070,1105,99036000,"2015-04-02","AKRA"
1110,1115,1065,1105,51702500,"2015-04-06","AKRA"
1115,1125,1100,1120,32200000,"2015-04-07","AKRA"
1100,1120,1085,1115,40959000,"2015-04-08","AKRA"
1130,1135,1090,1090,76790000,"2015-04-09","AKRA"
1085,1105,1035,1045,62209000,"2015-04-10","AKRA"
1025,1055,1015,1025,38267500,"2015-04-13","AKRA"
1030,1030,992,1000,43240500,"2015-04-14","AKRA"
1005,1015,998,1005,62264000,"2015-04-15","AKRA"
1015,1035,1010,1015,49041500,"2015-04-16","AKRA"
1020,1070,1020,1065,53157000,"2015-04-17","AKRA"
1060,1085,1045,1075,41873500,"2015-04-20","AKRA"
1075,1105,1070,1100,65749500,"2015-04-21","AKRA"
1105,1110,1100,1100,44462000,"2015-04-22","AKRA"
1060,1095,1060,1080,40054000,"2015-04-23","AKRA"
1060,1070,1025,1030,50153000,"2015-04-24","AKRA"
1040,1040,1005,1020,45444000,"2015-04-27","AKRA"
1020,1040,1010,1040,34153500,"2015-04-28","AKRA"
1045,1060,1015,1040,44385500,"2015-04-29","AKRA"
1060,1060,1040,1040,22157000,"2015-04-30","AKRA"
1040,1040,1000,1000,15865500,"2015-05-04","AKRA"
1005,1030,1005,1005,32598000,"2015-05-05","AKRA"
1015,1060,1005,1055,45898500,"2015-05-06","AKRA"
1055,1075,1035,1040,36843000,"2015-05-07","AKRA"
1055,1085,1040,1060,39871000,"2015-05-08","AKRA"
1080,1085,1055,1065,26775500,"2015-05-11","AKRA"
1060,1065,1020,1020,32716500,"2015-05-12","AKRA"
1025,1065,1025,1045,32037000,"2015-05-13","AKRA"
1075,1080,1050,1075,25126500,"2015-05-15","AKRA"
1085,1090,1065,1085,31622500,"2015-05-18","AKRA"
1090,1145,1085,1120,51880000,"2015-05-19","AKRA"
1140,1155,1110,1145,29669000,"2015-05-20","AKRA"
1140,1140,1115,1120,24985000,"2015-05-21","AKRA"
1110,1125,1100,1120,16741500,"2015-05-22","AKRA"
1120,1120,1080,1110,15071500,"2015-05-25","AKRA"
1110,1120,1080,1080,19689500,"2015-05-26","AKRA"
1080,1110,1065,1095,18932500,"2015-05-27","AKRA"
1095,1120,1085,1100,25098000,"2015-05-28","AKRA"
1120,1140,1095,1095,25207000,"2015-05-29","AKRA"
1095,1110,1085,1110,22455000,"2015-06-01","AKRA"
1110,1110,1070,1090,25155000,"2015-06-03","AKRA"
1070,1110,1070,1110,22366000,"2015-06-04","AKRA"
1110,1140,1090,1140,22403000,"2015-06-05","AKRA"
1140,1145,1090,1090,23921000,"2015-06-08","AKRA"
1080,1125,1020,1030,38734000,"2015-06-09","AKRA"
1040,1115,1040,1090,28606000,"2015-06-10","AKRA"
1115,1130,1105,1130,26878500,"2015-06-11","AKRA"
1130,1140,1125,1125,12887500,"2015-06-12","AKRA"
1130,1130,1100,1100,20685500,"2015-06-15","AKRA"
1130,1130,1110,1120,29865000,"2015-06-16","AKRA"
1125,1130,1105,1110,31240500,"2015-06-17","AKRA"
1110,1130,1105,1125,27357000,"2015-06-18","AKRA"
1130,1130,1120,1125,24741000,"2015-06-19","AKRA"
1125,1130,1115,1120,38844000,"2015-06-22","AKRA"
1125,1130,1100,1115,28693500,"2015-06-23","AKRA"
1115,1245,1115,1180,32866500,"2015-06-24","AKRA"
1170,1240,1160,1220,23991500,"2015-06-25","AKRA"
1220,1240,1180,1210,15532500,"2015-06-26","AKRA"
1210,1225,1180,1195,18012500,"2015-06-29","AKRA"
1200,1200,1160,1185,27320500,"2015-06-30","AKRA"
1180,1180,1160,1165,10362500,"2015-07-01","AKRA"
1170,1175,1135,1140,27689000,"2015-07-02","AKRA"
1140,1170,1130,1130,23799000,"2015-07-03","AKRA"
1115,1150,1100,1100,30526500,"2015-07-06","AKRA"
1090,1135,1085,1110,34967000,"2015-07-07","AKRA"
1110,1110,1085,1085,32205000,"2015-07-08","AKRA"
1075,1085,1050,1070,43454500,"2015-07-09","AKRA"
1070,1105,1060,1060,51501500,"2015-07-10","AKRA"
1065,1080,1040,1045,47089000,"2015-07-13","AKRA"
1060,1100,1060,1085,57021500,"2015-07-14","AKRA"
1095,1125,1090,1110,37523000,"2015-07-15","AKRA"
1120,1170,1120,1150,46637500,"2015-07-22","AKRA"
1150,1170,1150,1165,41294000,"2015-07-23","AKRA"
1170,1185,1165,1175,30956500,"2015-07-24","AKRA"
1160,1180,1140,1180,34519500,"2015-07-27","AKRA"
1180,1205,1140,1205,46846500,"2015-07-28","AKRA"
1205,1220,1180,1180,42034500,"2015-07-29","AKRA"
1180,1200,1140,1160,35366000,"2015-07-30","AKRA"
1160,1180,1140,1150,31096000,"2015-07-31","AKRA"
1150,1155,1130,1135,37843000,"2015-08-03","AKRA"
1115,1145,1110,1140,54374500,"2015-08-04","AKRA"
1145,1190,1145,1185,38190500,"2015-08-05","AKRA"
1190,1200,1170,1180,31537000,"2015-08-06","AKRA"
1180,1185,1165,1180,17717000,"2015-08-07","AKRA"
1165,1165,1140,1150,36148500,"2015-08-10","AKRA"
1150,1160,1135,1145,29944000,"2015-08-11","AKRA"
1125,1140,1100,1130,41909500,"2015-08-12","AKRA"
1140,1160,1135,1155,54240000,"2015-08-13","AKRA"
1155,1155,1080,1125,58663500,"2015-08-14","AKRA"
1125,1135,1100,1110,32164000,"2015-08-18","AKRA"
1120,1125,1105,1115,26376000,"2015-08-19","AKRA"
1105,1125,1105,1110,32206000,"2015-08-20","AKRA"
1110,1115,1100,1100,27998000,"2015-08-21","AKRA"
1080,1125,1045,1120,39588000,"2015-08-24","AKRA"
1100,1115,1085,1085,39826000,"2015-08-25","AKRA"
1080,1100,1050,1080,50055500,"2015-08-26","AKRA"
1090,1180,1090,1145,52618500,"2015-08-27","AKRA"
1160,1200,1160,1200,40761500,"2015-08-28","AKRA"
1200,1220,1190,1215,22631000,"2015-08-31","AKRA"
1215,1215,1145,1160,26676500,"2015-09-01","AKRA"
1150,1190,1145,1150,22080500,"2015-09-02","AKRA"
1160,1175,1125,1140,26930000,"2015-09-03","AKRA"
1140,1140,1100,1105,36907500,"2015-09-04","AKRA"
1105,1120,1100,1100,23723500,"2015-09-07","AKRA"
1100,1145,1100,1135,49994500,"2015-09-08","AKRA"
1145,1180,1145,1160,45148500,"2015-09-09","AKRA"
1155,1190,1135,1155,45580000,"2015-09-10","AKRA"
1140,1160,1120,1125,37356500,"2015-09-11","AKRA"
1130,1170,1130,1150,28505500,"2015-09-14","AKRA"
1140,1140,1110,1115,27692500,"2015-09-15","AKRA"
1140,1140,1110,1115,28090500,"2015-09-16","AKRA"
1120,1155,1120,1155,32837500,"2015-09-17","AKRA"
1160,1175,1150,1150,45709000,"2015-09-18","AKRA"
1140,1155,1125,1145,26127000,"2015-09-21","AKRA"
1155,1180,1155,1180,30569000,"2015-09-22","AKRA"
1160,1170,1140,1160,45968000,"2015-09-23","AKRA"
1170,1205,1170,1200,38168000,"2015-09-25","AKRA"
1200,1200,1170,1175,49148500,"2015-09-28","AKRA"
1175,1190,1150,1190,39383500,"2015-09-29","AKRA"
1170,1190,1150,1170,48712500,"2015-09-30","AKRA"
1170,1170,1145,1155,32905000,"2015-10-01","AKRA"
1155,1165,1145,1155,54285000,"2015-10-02","AKRA"
1155,1170,1135,1170,51098500,"2015-10-05","AKRA"
1190,1195,1170,1195,52527500,"2015-10-06","AKRA"
1200,1200,1140,1140,44157000,"2015-10-07","AKRA"
1150,1165,1135,1145,35033500,"2015-10-08","AKRA"
1160,1180,1150,1170,55020000,"2015-10-09","AKRA"
1175,1190,1165,1185,27309000,"2015-10-12","AKRA"
1185,1185,1160,1175,19408500,"2015-10-13","AKRA"
1190,1190,1160,1175,30417500,"2015-10-15","AKRA"
1185,1210,1170,1210,49961500,"2015-10-16","AKRA"
1220,1245,1195,1205,24809000,"2015-10-19","AKRA"
1220,1220,1200,1205,13253500,"2015-10-20","AKRA"
1220,1225,1205,1215,33333000,"2015-10-21","AKRA"
1220,1220,1190,1200,33494000,"2015-10-22","AKRA"
1200,1210,1160,1175,43756500,"2015-10-23","AKRA"
1175,1180,1130,1150,65729000,"2015-10-26","AKRA"
1160,1160,1125,1130,60818000,"2015-10-27","AKRA"
1120,1150,1120,1145,64050000,"2015-10-28","AKRA"
1160,1165,1120,1125,47045500,"2015-10-29","AKRA"
1130,1180,1130,1180,73930000,"2015-10-30","AKRA"
1180,1180,1160,1170,28533500,"2015-11-02","AKRA"
1185,1185,1165,1170,31465500,"2015-11-03","AKRA"
1180,1200,1170,1200,59030500,"2015-11-04","AKRA"
1200,1210,1180,1185,34064000,"2015-11-05","AKRA"
1200,1215,1190,1205,30791500,"2015-11-06","AKRA"
1200,1200,1165,1190,33171000,"2015-11-09","AKRA"
1180,1220,1170,1200,58949500,"2015-11-10","AKRA"
1200,1205,1170,1195,61075500,"2015-11-11","AKRA"
1195,1200,1155,1170,59899000,"2015-11-12","AKRA"
1195,1230,1185,1220,122643000,"2015-11-13","AKRA"
1220,1220,1200,1205,34480000,"2015-11-16","AKRA"
1205,1240,1205,1230,69579000,"2015-11-17","AKRA"
1230,1230,1180,1180,54488500,"2015-11-18","AKRA"
1200,1220,1190,1210,41649000,"2015-11-19","AKRA"
1210,1220,1200,1210,29347500,"2015-11-20","AKRA"
1220,1220,1190,1195,35959500,"2015-11-23","AKRA"
1200,1220,1185,1185,55481000,"2015-11-24","AKRA"
1185,1195,1175,1195,53510000,"2015-11-25","AKRA"
1200,1215,1180,1190,49766500,"2015-11-26","AKRA"
1185,1205,1180,1205,46609500,"2015-11-27","AKRA"
1200,1225,1180,1220,625902000,"2015-11-30","AKRA"
1220,1245,1215,1245,53746500,"2015-12-01","AKRA"
1250,1275,1245,1265,19753000,"2015-12-02","AKRA"
1265,1270,1225,1240,22117500,"2015-12-03","AKRA"
1240,1270,1240,1270,43266500,"2015-12-04","AKRA"
1290,1355,1285,1350,36937000,"2015-12-07","AKRA"
1360,1460,1350,1430,51786500,"2015-12-08","AKRA"
1430,1430,1430,1430,0,"2015-12-09","AKRA"
1400,1400,1320,1340,44790000,"2015-12-10","AKRA"
1350,1395,1345,1365,45434500,"2015-12-11","AKRA"
1350,1385,1325,1385,39213000,"2015-12-14","AKRA"
1360,1375,1340,1345,48679000,"2015-12-15","AKRA"
1345,1400,1345,1400,51470000,"2015-12-16","AKRA"
1415,1450,1400,1425,56928000,"2015-12-17","AKRA"
1410,1415,1390,1415,33183500,"2015-12-18","AKRA"
1405,1440,1405,1440,20643500,"2015-12-21","AKRA"
1440,1440,1380,1415,32241000,"2015-12-22","AKRA"
1390,1405,1375,1390,19544500,"2015-12-23","AKRA"
1380,1420,1370,1370,27013000,"2015-12-28","AKRA"
1380,1405,1380,1380,26235500,"2015-12-29","AKRA"
1400,1435,1395,1435,33014000,"2015-12-30","AKRA"
1425,1455,1420,1440,27200000,"2016-01-04","AKRA"
1450,1450,1425,1425,33041500,"2016-01-05","AKRA"
1450,1450,1415,1435,34145000,"2016-01-06","AKRA"
1460,1580,1440,1520,73141500,"2016-01-07","AKRA"
1570,1575,1490,1525,36421500,"2016-01-08","AKRA"
1480,1495,1440,1445,37076000,"2016-01-11","AKRA"
1455,1470,1440,1445,29007000,"2016-01-12","AKRA"
1470,1475,1435,1440,40453500,"2016-01-13","AKRA"
1420,1435,1375,1400,46335500,"2016-01-14","AKRA"
1400,1410,1355,1360,54454000,"2016-01-15","AKRA"
1360,1425,1340,1405,52342500,"2016-01-18","AKRA"
1425,1435,1405,1435,36649000,"2016-01-19","AKRA"
1425,1440,1410,1440,54452500,"2016-01-20","AKRA"
1450,1450,1410,1410,27672500,"2016-01-21","AKRA"
1440,1440,1390,1405,42397000,"2016-01-22","AKRA"
1425,1435,1400,1430,38404500,"2016-01-25","AKRA"
1425,1430,1415,1420,16824500,"2016-01-26","AKRA"
1425,1510,1420,1490,90586500,"2016-01-27","AKRA"
1490,1495,1450,1475,35219500,"2016-01-28","AKRA"
1460,1470,1435,1470,58882000,"2016-01-29","AKRA"
1480,1485,1430,1480,44268500,"2016-02-01","AKRA"
1495,1525,1480,1505,43150000,"2016-02-02","AKRA"
1505,1560,1490,1560,33667000,"2016-02-03","AKRA"
1560,1630,1555,1625,36645500,"2016-02-04","AKRA"
1625,1690,1625,1675,38011500,"2016-02-05","AKRA"
1675,1675,1625,1635,29444500,"2016-02-09","AKRA"
1665,1665,1575,1580,17226500,"2016-02-10","AKRA"
1560,1600,1560,1595,36991500,"2016-02-11","AKRA"
1595,1635,1580,1580,27079500,"2016-02-12","AKRA"
1580,1595,1555,1570,39114500,"2016-02-15","AKRA"
1560,1560,1520,1525,22837000,"2016-02-16","AKRA"
1520,1545,1520,1535,37692000,"2016-02-17","AKRA"
1540,1560,1535,1550,41991000,"2016-02-18","AKRA"
1570,1570,1535,1540,37931500,"2016-02-19","AKRA"
1540,1550,1520,1525,17217500,"2016-02-22","AKRA"
1525,1540,1445,1445,21523000,"2016-02-23","AKRA"
1460,1530,1455,1530,32463500,"2016-02-24","AKRA"
1515,1545,1515,1545,19597500,"2016-02-25","AKRA"
1560,1560,1545,1555,20904000,"2016-02-26","AKRA"
1545,1635,1490,1635,57714500,"2016-02-29","AKRA"
1615,1615,1570,1585,14993000,"2016-03-01","AKRA"
1595,1600,1535,1535,25958500,"2016-03-02","AKRA"
1555,1560,1535,1560,33425000,"2016-03-03","AKRA"
1570,1570,1535,1540,18577000,"2016-03-04","AKRA"
1560,1560,1540,1540,22642500,"2016-03-07","AKRA"
1555,1555,1520,1540,32785000,"2016-03-08","AKRA"
1555,1560,1540,1555,25143500,"2016-03-10","AKRA"
1555,1555,1555,1555,0,"2016-03-11","AKRA"
1555,1555,1555,1555,0,"2016-03-14","AKRA"
1540,1545,1500,1530,30630500,"2016-03-15","AKRA"
1500,1515,1485,1485,35471000,"2016-03-16","AKRA"
1490,1505,1490,1505,31592000,"2016-03-17","AKRA"
1505,1515,1455,1480,66627500,"2016-03-18","AKRA"
1475,1485,1415,1425,50110000,"2016-03-21","AKRA"
1430,1470,1430,1445,49576500,"2016-03-22","AKRA"
1445,1450,1405,1415,33685000,"2016-03-23","AKRA"
1405,1405,1365,1385,54067000,"2016-03-24","AKRA"
1385,1395,1360,1370,18668000,"2016-03-28","AKRA"
1375,1390,1350,1375,50128000,"2016-03-29","AKRA"
1380,1420,1375,1420,52219500,"2016-03-30","AKRA"
1430,1435,1375,1390,49429000,"2016-03-31","AKRA"
1385,1390,1355,1380,36445000,"2016-04-01","AKRA"
1380,1415,1375,1400,64593000,"2016-04-04","AKRA"
1400,1410,1390,1400,57389000,"2016-04-05","AKRA"
1400,1420,1385,1390,28527500,"2016-04-06","AKRA"
1390,1395,1360,1365,47099500,"2016-04-07","AKRA"
1365,1365,1340,1350,31799500,"2016-04-08","AKRA"
1350,1350,1350,1350,0,"2016-04-11","AKRA"
1300,1340,1285,1295,47784000,"2016-04-12","AKRA"
1295,1295,1295,1295,0,"2016-04-13","AKRA"
1295,1295,1295,1295,0,"2016-04-14","AKRA"
1295,1295,1295,1295,0,"2016-04-15","AKRA"
1295,1295,1295,1295,0,"2016-04-18","AKRA"
1295,1295,1295,1295,0,"2016-04-19","AKRA"
1350,1350,1315,1315,33599500,"2016-04-20","AKRA"
1345,1345,1320,1330,46416000,"2016-04-21","AKRA"
1330,1335,1320,1325,15396000,"2016-04-22","AKRA"
1320,1345,1320,1330,16849000,"2016-04-25","AKRA"
1330,1340,1305,1320,31639000,"2016-04-26","AKRA"
1320,1335,1290,1335,39655000,"2016-04-27","AKRA"
1335,1340,1305,1310,22722500,"2016-04-28","AKRA"
1310,1310,1270,1300,39420000,"2016-04-29","AKRA"
1280,1295,1260,1270,19397500,"2016-05-02","AKRA"
1265,1275,1205,1210,58105500,"2016-05-03","AKRA"
1195,1200,1150,1180,73410000,"2016-05-04","AKRA"
1180,1245,1165,1210,63474000,"2016-05-09","AKRA"
1200,1290,1200,1290,82270000,"2016-05-10","AKRA"
1280,1300,1250,1280,47081000,"2016-05-11","AKRA"
1270,1290,1250,1275,56140500,"2016-05-12","AKRA"
1260,1275,1215,1225,59611000,"2016-05-13","AKRA"
1200,1215,1145,1150,42372500,"2016-05-16","AKRA"
1170,1200,1155,1180,51267000,"2016-05-17","AKRA"
1190,1245,1180,1235,61726000,"2016-05-18","AKRA"
1250,1250,1205,1235,46027500,"2016-05-19","AKRA"
1230,1235,1210,1230,28518500,"2016-05-20","AKRA"
1230,1235,1215,1230,21633000,"2016-05-23","AKRA"
1230,1235,1200,1200,15315500,"2016-05-24","AKRA"
1200,1215,1185,1190,38283000,"2016-05-25","AKRA"
1210,1215,1185,1190,23322500,"2016-05-26","AKRA"
1190,1230,1190,1205,30978500,"2016-05-27","AKRA"
1220,1275,1210,1260,44335000,"2016-05-30","AKRA"
1260,1280,1250,1280,57240500,"2016-05-31","AKRA"
1285,1295,1270,1285,30023500,"2016-06-01","AKRA"
1280,1280,1235,1245,34698000,"2016-06-02","AKRA"
1235,1255,1235,1240,21585000,"2016-06-03","AKRA"
1245,1255,1215,1225,32174500,"2016-06-06","AKRA"
1225,1245,1215,1230,34351500,"2016-06-07","AKRA"
1235,1240,1200,1215,30580500,"2016-06-08","AKRA"
1215,1225,1205,1215,27607000,"2016-06-09","AKRA"
1205,1225,1205,1210,28488000,"2016-06-10","AKRA"
1210,1235,1205,1220,27943500,"2016-06-13","AKRA"
1215,1225,1180,1190,25491500,"2016-06-14","AKRA"
1190,1200,1180,1185,26029000,"2016-06-15","AKRA"
1185,1195,1180,1180,17387000,"2016-06-16","AKRA"
1185,1195,1160,1185,30421000,"2016-06-17","AKRA"
1190,1230,1185,1220,35383500,"2016-06-20","AKRA"
1220,1235,1215,1225,32070500,"2016-06-21","AKRA"
1230,1230,1215,1225,15770000,"2016-06-22","AKRA"
1225,1250,1225,1235,43765000,"2016-06-23","AKRA"
1235,1265,1235,1250,71651000,"2016-06-24","AKRA"
1260,1265,1235,1245,17399500,"2016-06-27","AKRA"
1235,1240,1215,1215,20637500,"2016-06-28","AKRA"
1230,1270,1225,1270,47704000,"2016-06-29","AKRA"
1285,1285,1270,1280,42378000,"2016-06-30","AKRA"
1295,1295,1280,1285,28475500,"2016-07-01","AKRA"
1320,1345,1305,1345,43379500,"2016-07-11","AKRA"
1350,1355,1325,1330,31855000,"2016-07-12","AKRA"
1310,1340,1295,1310,32202500,"2016-07-13","AKRA"
1315,1315,1280,1305,25284500,"2016-07-14","AKRA"
1305,1325,1295,1310,27525000,"2016-07-15","AKRA"
1325,1345,1310,1345,40822500,"2016-07-18","AKRA"
1360,1375,1355,1360,35380500,"2016-07-19","AKRA"
1375,1385,1340,1355,34442500,"2016-07-20","AKRA"
1360,1365,1300,1305,27327000,"2016-07-21","AKRA"
1320,1345,1315,1345,20364500,"2016-07-22","AKRA"
1360,1380,1350,1380,27475500,"2016-07-25","AKRA"
1380,1380,1360,1360,22094500,"2016-07-26","AKRA"
1360,1380,1350,1375,40455500,"2016-07-27","AKRA"
1370,1375,1315,1345,39994000,"2016-07-28","AKRA"
1340,1380,1315,1350,34761000,"2016-07-29","AKRA"
1350,1360,1340,1360,26312500,"2016-08-01","AKRA"
1370,1380,1345,1345,40696500,"2016-08-02","AKRA"
1350,1355,1335,1355,31316000,"2016-08-03","AKRA"
1330,1365,1320,1330,32554500,"2016-08-04","AKRA"
1340,1345,1325,1340,24922500,"2016-08-05","AKRA"
1350,1370,1345,1370,27160000,"2016-08-08","AKRA"
1370,1380,1355,1360,17449500,"2016-08-09","AKRA"
1370,1420,1360,1405,43076500,"2016-08-10","AKRA"
1405,1410,1385,1395,22367500,"2016-08-11","AKRA"
1395,1410,1340,1365,24650500,"2016-08-12","AKRA"
1380,1380,1335,1350,21115000,"2016-08-15","AKRA"
1360,1375,1355,1375,23017000,"2016-08-16","AKRA"
1380,1380,1350,1350,34429000,"2016-08-18","AKRA"
1350,1370,1330,1330,23942000,"2016-08-19","AKRA"
1330,1340,1320,1340,18907500,"2016-08-22","AKRA"
1325,1340,1310,1330,19269500,"2016-08-23","AKRA"
1340,1340,1310,1330,21378500,"2016-08-24","AKRA"
1335,1360,1315,1360,33765500,"2016-08-25","AKRA"
1360,1375,1335,1365,39861000,"2016-08-26","AKRA"
1365,1380,1360,1375,43022500,"2016-08-29","AKRA"
1375,1390,1345,1390,29012500,"2016-08-30","AKRA"
1385,1390,1330,1335,40077500,"2016-08-31","AKRA"
1330,1350,1330,1350,23326000,"2016-09-01","AKRA"
1355,1375,1345,1350,18274500,"2016-09-02","AKRA"
1360,1375,1360,1370,16622000,"2016-09-05","AKRA"
1370,1380,1350,1380,23816000,"2016-09-06","AKRA"
1380,1390,1355,1380,20570000,"2016-09-07","AKRA"
1380,1385,1355,1380,17190000,"2016-09-08","AKRA"
1380,1380,1360,1360,15709000,"2016-09-09","AKRA"
1360,1380,1290,1290,12359500,"2016-09-13","AKRA"
1300,1370,1240,1330,16999500,"2016-09-14","AKRA"
1330,1330,1295,1325,29277000,"2016-09-15","AKRA"
1345,1345,1290,1295,31242000,"2016-09-16","AKRA"
1285,1320,1285,1310,12540500,"2016-09-19","AKRA"
1290,1335,1290,1335,13367000,"2016-09-20","AKRA"
1340,1340,1310,1325,18301500,"2016-09-21","AKRA"
1315,1340,1305,1315,18485500,"2016-09-22","AKRA"
1355,1355,1295,1355,16781000,"2016-09-23","AKRA"
1350,1350,1310,1325,10811500,"2016-09-26","AKRA"
1305,1340,1295,1340,29481000,"2016-09-27","AKRA"
1320,1335,1290,1290,30416000,"2016-09-28","AKRA"
1295,1315,1290,1315,23238500,"2016-09-29","AKRA"
1315,1315,1290,1290,14437000,"2016-09-30","AKRA"
1295,1310,1285,1300,22601000,"2016-10-03","AKRA"
1310,1335,1300,1330,32431500,"2016-10-04","AKRA"
1330,1335,1300,1320,7594500,"2016-10-05","AKRA"
1325,1325,1295,1300,8328000,"2016-10-06","AKRA"
1300,1305,1280,1285,11236500,"2016-10-07","AKRA"
1295,1295,1275,1275,13770000,"2016-10-10","AKRA"
1290,1290,1275,1280,20839000,"2016-10-11","AKRA"
1290,1290,1265,1265,12101500,"2016-10-12","AKRA"
1280,1290,1270,1275,13620000,"2016-10-13","AKRA"
1285,1315,1280,1315,14460500,"2016-10-14","AKRA"
1315,1315,1290,1315,13196500,"2016-10-17","AKRA"
1320,1365,1305,1365,21419000,"2016-10-18","AKRA"
1370,1380,1345,1380,25385500,"2016-10-19","AKRA"
1380,1380,1330,1330,9404000,"2016-10-20","AKRA"
1330,1365,1305,1305,21804500,"2016-10-21","AKRA"
1325,1365,1320,1360,22803000,"2016-10-24","AKRA"
1370,1395,1360,1395,21930500,"2016-10-25","AKRA"
1395,1395,1370,1370,16575500,"2016-10-26","AKRA"
1365,1380,1350,1380,14525500,"2016-10-27","AKRA"
1380,1380,1350,1350,15723000,"2016-10-28","AKRA"
1350,1420,1350,1420,35817500,"2016-10-31","AKRA"
1400,1415,1370,1375,27581000,"2016-11-01","AKRA"
1400,1410,1360,1360,20538000,"2016-11-02","AKRA"
1360,1365,1300,1300,17310000,"2016-11-03","AKRA"
1300,1350,1295,1350,8213500,"2016-11-04","AKRA"
1340,1350,1305,1345,14211500,"2016-11-07","AKRA"
1350,1405,1350,1400,23204000,"2016-11-08","AKRA"
1410,1410,1345,1390,21262500,"2016-11-09","AKRA"
1400,1410,1360,1385,17478000,"2016-11-10","AKRA"
1355,1360,1300,1305,24433500,"2016-11-11","AKRA"
1300,1355,1285,1305,18207000,"2016-11-14","AKRA"
1305,1330,1260,1305,18391500,"2016-11-15","AKRA"
1310,1385,1310,1370,21413500,"2016-11-16","AKRA"
1380,1385,1325,1380,25140500,"2016-11-17","AKRA"
1380,1400,1355,1395,17980000,"2016-11-18","AKRA"
1365,1385,1355,1385,15310500,"2016-11-21","AKRA"
1370,1385,1335,1340,19969500,"2016-11-22","AKRA"
1330,1350,1320,1325,8991000,"2016-11-23","AKRA"
1315,1345,1290,1290,13445000,"2016-11-24","AKRA"
1320,1335,1300,1330,8216000,"2016-11-25","AKRA"
1315,1330,1290,1290,11401500,"2016-11-28","AKRA"
1290,1330,1290,1300,12868500,"2016-11-29","AKRA"
1300,1355,1285,1335,37941000,"2016-11-30","AKRA"
1350,1355,1275,1285,37090500,"2016-12-01","AKRA"
1275,1290,1260,1290,22571500,"2016-12-02","AKRA"
1290,1300,1290,1300,14902500,"2016-12-05","AKRA"
1300,1310,1285,1295,13841500,"2016-12-06","AKRA"
1295,1300,1275,1300,12066000,"2016-12-07","AKRA"
1280,1285,1260,1270,37647000,"2016-12-08","AKRA"
1270,1285,1270,1280,11002500,"2016-12-09","AKRA"
1275,1300,1270,1295,26548500,"2016-12-13","AKRA"
1295,1305,1260,1260,19097500,"2016-12-14","AKRA"
1255,1260,1250,1260,11015000,"2016-12-15","AKRA"
1265,1265,1220,1220,25161500,"2016-12-16","AKRA"
1220,1240,1190,1195,20297500,"2016-12-19","AKRA"
1195,1195,1150,1155,19484500,"2016-12-20","AKRA"
1165,1175,1140,1140,11958000,"2016-12-21","AKRA"
1135,1140,1080,1100,23610000,"2016-12-22","AKRA"
1090,1135,1090,1115,11993500,"2016-12-23","AKRA"
1120,1160,1120,1145,14437500,"2016-12-27","AKRA"
1155,1180,1150,1165,15883500,"2016-12-28","AKRA"
1150,1200,1150,1195,9494500,"2016-12-29","AKRA"
1180,1205,1180,1200,12800000,"2016-12-30","AKRA"
1200,1200,1200,1200,0,"2017-01-02","AKRA"
1165,1195,1150,1165,7731000,"2017-01-03","AKRA"
1150,1185,1130,1185,37322000,"2017-01-04","AKRA"
1180,1190,1150,1170,15639000,"2017-01-05","AKRA"
1150,1180,1150,1180,8870500,"2017-01-06","AKRA"
1165,1195,1165,1190,9544000,"2017-01-09","AKRA"
1195,1250,1190,1250,22630000,"2017-01-10","AKRA"
1250,1250,1225,1250,10628500,"2017-01-11","AKRA"
1235,1245,1230,1240,11792500,"2017-01-12","AKRA"
1250,1250,1210,1225,19817500,"2017-01-13","AKRA"
1220,1235,1200,1210,16771000,"2017-01-16","AKRA"
1220,1235,1200,1200,15467000,"2017-01-17","AKRA"
1220,1220,1200,1210,10251500,"2017-01-18","AKRA"
1220,1290,1220,1280,33659000,"2017-01-19","AKRA"
1280,1315,1265,1300,23564500,"2017-01-20","AKRA"
1300,1375,1300,1350,26534000,"2017-01-23","AKRA"
1355,1370,1350,1365,12861000,"2017-01-24","AKRA"
1375,1375,1320,1370,26370000,"2017-01-25","AKRA"
1360,1365,1335,1365,13165500,"2017-01-26","AKRA"
1365,1365,1320,1340,12925000,"2017-01-27","AKRA"
1340,1340,1315,1330,13067500,"2017-01-30","AKRA"
1335,1345,1325,1335,20542000,"2017-01-31","AKRA"
1335,1345,1320,1330,19418500,"2017-02-01","AKRA"
1340,1380,1325,1380,22696500,"2017-02-02","AKRA"
1380,1395,1380,1385,22697000,"2017-02-03","AKRA"
1385,1395,1370,1380,21890500,"2017-02-06","AKRA"
1365,1370,1340,1340,27176000,"2017-02-07","AKRA"
1330,1355,1330,1330,17695500,"2017-02-08","AKRA"
1335,1340,1295,1315,41852500,"2017-02-09","AKRA"
1310,1320,1285,1295,25122000,"2017-02-10","AKRA"
1310,1335,1300,1330,26989500,"2017-02-13","AKRA"
1330,1350,1310,1310,19338000,"2017-02-14","AKRA"
1310,1310,1310,1310,0,"2017-02-15","AKRA"
1310,1325,1290,1305,26278500,"2017-02-16","AKRA"
1300,1300,1280,1285,18160500,"2017-02-17","AKRA"
1285,1295,1220,1225,35065000,"2017-02-20","AKRA"
1225,1245,1220,1230,23281500,"2017-02-21","AKRA"
1235,1270,1225,1270,25527000,"2017-02-22","AKRA"
1280,1320,1280,1320,26967500,"2017-02-23","AKRA"
1330,1370,1285,1355,23912000,"2017-02-24","AKRA"
1340,1345,1285,1285,18436500,"2017-02-27","AKRA"
1285,1295,1265,1270,21564000,"2017-02-28","AKRA"
1280,1280,1250,1250,37142000,"2017-03-01","AKRA"
1250,1270,1235,1250,30583500,"2017-03-02","AKRA"
1235,1260,1230,1240,32615500,"2017-03-03","AKRA"
1255,1275,1240,1265,29666500,"2017-03-06","AKRA"
1265,1275,1230,1235,27544000,"2017-03-07","AKRA"
1240,1245,1220,1225,25577000,"2017-03-08","AKRA"
1245,1245,1210,1245,29313500,"2017-03-09","AKRA"
1240,1250,1220,1225,28583500,"2017-03-10","AKRA"
1240,1260,1225,1255,24357500,"2017-03-13","AKRA"
1260,1265,1245,1255,44391500,"2017-03-14","AKRA"
1255,1265,1250,1260,24170000,"2017-03-15","AKRA"
1260,1315,1240,1305,51522000,"2017-03-16","AKRA"
1320,1320,1265,1320,40112500,"2017-03-17","AKRA"
1285,1340,1285,1340,31838500,"2017-03-20","AKRA"
1320,1345,1300,1335,38569000,"2017-03-21","AKRA"
1310,1325,1290,1315,40845500,"2017-03-22","AKRA"
1295,1345,1295,1320,34880500,"2017-03-23","AKRA"
1325,1330,1290,1320,30555000,"2017-03-24","AKRA"
1270,1350,1250,1270,35196500,"2017-03-27","AKRA"
1285,1295,1260,1280,29702000,"2017-03-29","AKRA"
1260,1280,1255,1260,27667000,"2017-03-30","AKRA"
1250,1260,1235,1250,27312500,"2017-03-31","AKRA"
1250,1275,1250,1255,19909000,"2017-04-03","AKRA"
1255,1300,1255,1295,36769500,"2017-04-04","AKRA"
1295,1295,1295,1295,0,"2017-04-05","AKRA"
1240,1260,1225,1230,37680000,"2017-04-06","AKRA"
1245,1270,1240,1270,28303500,"2017-04-07","AKRA"
1270,1275,1250,1270,27043500,"2017-04-10","AKRA"
1270,1280,1265,1275,33186000,"2017-04-11","AKRA"
1280,1280,1260,1280,27533000,"2017-04-12","AKRA"
1270,1325,1270,1310,50425000,"2017-04-13","AKRA"
1320,1325,1295,1305,28667500,"2017-04-17","AKRA"
1305,1320,1290,1310,29447000,"2017-04-18","AKRA"
1310,1310,1310,1310,0,"2017-04-19","AKRA"
1310,1310,1270,1285,26731500,"2017-04-20","AKRA"
1285,1325,1270,1320,26494000,"2017-04-21","AKRA"
1320,1325,1300,1320,20921500,"2017-04-25","AKRA"
1320,1340,1315,1340,40547500,"2017-04-26","AKRA"
1350,1380,1350,1370,43658000,"2017-04-27","AKRA"
1370,1370,1350,1355,25048000,"2017-04-28","AKRA"
1360,1365,1330,1330,40363500,"2017-05-02","AKRA"
1320,1320,1275,1290,38867500,"2017-05-03","AKRA"
1285,1285,1250,1260,29979000,"2017-05-04","AKRA"
1260,1290,1245,1290,54007500,"2017-05-05","AKRA"
1290,1340,1280,1340,46899500,"2017-05-08","AKRA"
1340,1340,1300,1315,43931500,"2017-05-09","AKRA"
1305,1315,1265,1270,46706500,"2017-05-10","AKRA"
1350,1350,1260,1270,45944000,"2017-05-12","AKRA"
1260,1280,1255,1260,44812500,"2017-05-15","AKRA"
1260,1275,1240,1255,41744000,"2017-05-16","AKRA"
1260,1265,1245,1255,44088500,"2017-05-17","AKRA"
1245,1285,1245,1265,42809000,"2017-05-18","AKRA"
1255,1275,1255,1275,52539000,"2017-05-19","AKRA"
1280,1295,1275,1290,48072500,"2017-05-22","AKRA"
1300,1300,1265,1270,38791500,"2017-05-23","AKRA"
1250,1285,1250,1280,42662500,"2017-05-24","AKRA"
1260,1280,1250,1260,39136500,"2017-05-26","AKRA"
1255,1260,1240,1240,40188500,"2017-05-29","AKRA"
1250,1270,1250,1260,33910500,"2017-05-30","AKRA"
1270,1325,1260,1325,69693500,"2017-05-31","AKRA"
1325,1325,1325,1325,0,"2017-06-01","AKRA"
1300,1350,1295,1340,59571500,"2017-06-02","AKRA"
1350,1350,1330,1335,50872000,"2017-06-05","AKRA"
1335,1335,1275,1295,57828000,"2017-06-06","AKRA"
1300,1300,1255,1260,63080000,"2017-06-07","AKRA"
1275,1295,1260,1280,49387000,"2017-06-08","AKRA"
1280,1300,1280,1290,37439000,"2017-06-09","AKRA"
1290,1300,1280,1280,43063000,"2017-06-12","AKRA"
1280,1300,1280,1280,51204500,"2017-06-13","AKRA"
1290,1330,1290,1315,39745500,"2017-06-14","AKRA"
1315,1320,1275,1295,31013000,"2017-06-15","AKRA"
1295,1295,1255,1260,35730500,"2017-06-16","AKRA"
1260,1275,1260,1270,53279000,"2017-06-19","AKRA"
1270,1305,1270,1300,41351500,"2017-06-20","AKRA"
1275,1320,1275,1320,56990500,"2017-06-21","AKRA"
1320,1320,1275,1305,56303500,"2017-06-22","AKRA"
1305,1305,1305,1305,0,"2017-06-23","AKRA"
1305,1305,1305,1305,0,"2017-06-26","AKRA"
1305,1305,1305,1305,0,"2017-06-27","AKRA"
1305,1305,1305,1305,0,"2017-06-28","AKRA"
1305,1305,1305,1305,0,"2017-06-29","AKRA"
1305,1305,1305,1305,0,"2017-06-30","AKRA"
1320,1335,1280,1315,57927500,"2017-07-03","AKRA"
1295,1310,1260,1260,47737500,"2017-07-04","AKRA"
1265,1280,1250,1255,39072000,"2017-07-05","AKRA"
1255,1270,1255,1260,52686000,"2017-07-06","AKRA"
1270,1275,1260,1265,66296000,"2017-07-07","AKRA"
1280,1280,1260,1260,59066500,"2017-07-10","AKRA"
1260,1270,1255,1260,59224000,"2017-07-11","AKRA"
1275,1275,1255,1255,23773000,"2017-07-12","AKRA"
1265,1270,1255,1270,25571500,"2017-07-13","AKRA"
1275,1275,1250,1260,31352500,"2017-07-14","AKRA"
1270,1270,1255,1260,24701500,"2017-07-17","AKRA"
1270,1275,1260,1275,38688500,"2017-07-18","AKRA"
1290,1290,1260,1265,35389000,"2017-07-19","AKRA"
1265,1275,1260,1260,40151500,"2017-07-20","AKRA"
1265,1275,1260,1260,29195000,"2017-07-21","AKRA"
1265,1290,1265,1290,40192500,"2017-07-24","AKRA"
1290,1300,1280,1295,32869000,"2017-07-25","AKRA"
1295,1305,1285,1290,40122000,"2017-07-26","AKRA"
1310,1340,1295,1325,44686000,"2017-07-27","AKRA"
1340,1380,1330,1355,61498000,"2017-07-28","AKRA"
1375,1380,1350,1380,37546500,"2017-07-31","AKRA"
1380,1400,1375,1390,42244500,"2017-08-01","AKRA"
1365,1380,1335,1365,44115500,"2017-08-02","AKRA"
1335,1345,1310,1315,41610500,"2017-08-03","AKRA"
1310,1330,1310,1310,29941500,"2017-08-04","AKRA"
1320,1325,1310,1320,33081000,"2017-08-07","AKRA"
1320,1350,1320,1350,24025500,"2017-08-08","AKRA"
1335,1350,1315,1315,34186500,"2017-08-09","AKRA"
1300,1320,1300,1320,25202000,"2017-08-10","AKRA"
1310,1315,1305,1305,28068500,"2017-08-11","AKRA"
1330,1350,1320,1330,16225500,"2017-08-14","AKRA"
1335,1345,1330,1335,33168500,"2017-08-15","AKRA"
1330,1330,1310,1315,30763500,"2017-08-16","AKRA"
1315,1315,1315,1315,0,"2017-08-17","AKRA"
1315,1365,1315,1350,33493000,"2017-08-18","AKRA"
1350,1350,1300,1310,35008000,"2017-08-21","AKRA"
1310,1330,1305,1325,34362500,"2017-08-22","AKRA"
1325,1325,1305,1315,32543500,"2017-08-23","AKRA"
1315,1320,1310,1320,25020500,"2017-08-24","AKRA"
1315,1325,1310,1325,28584500,"2017-08-25","AKRA"
1335,1355,1325,1345,26165000,"2017-08-28","AKRA"
1360,1385,1360,1370,48522500,"2017-08-29","AKRA"
1375,1390,1340,1355,38760000,"2017-08-30","AKRA"
1355,1360,1335,1355,38944000,"2017-08-31","AKRA"
1355,1355,1355,1355,0,"2017-09-01","AKRA"
1355,1390,1350,1370,45925500,"2017-09-04","AKRA"
1380,1400,1375,1390,26241500,"2017-09-05","AKRA"
1400,1420,1390,1420,47328000,"2017-09-06","AKRA"
1420,1440,1400,1435,52631500,"2017-09-07","AKRA"
1440,1445,1415,1440,30759500,"2017-09-08","AKRA"
1450,1455,1405,1440,25498000,"2017-09-11","AKRA"
1440,1440,1370,1380,23922500,"2017-09-12","AKRA"
1375,1395,1355,1365,39404000,"2017-09-13","AKRA"
1365,1380,1345,1370,28858000,"2017-09-14","AKRA"
1370,1410,1365,1395,38419000,"2017-09-15","AKRA"
1395,1410,1385,1385,25457000,"2017-09-18","AKRA"
1390,1405,1385,1400,28001500,"2017-09-19","AKRA"
1400,1405,1395,1400,10997000,"2017-09-20","AKRA"
1400,1400,1400,1400,0,"2017-09-21","AKRA"
1400,1440,1400,1430,55060000,"2017-09-22","AKRA"
1455,1455,1395,1415,25712500,"2017-09-25","AKRA"
1400,1440,1390,1395,24590000,"2017-09-26","AKRA"
1405,1440,1405,1425,14499500,"2017-09-27","AKRA"
1420,1435,1380,1400,38595500,"2017-09-28","AKRA"
1420,1430,1405,1420,32854000,"2017-09-29","AKRA"
1430,1445,1420,1430,29226500,"2017-10-02","AKRA"
1450,1450,1430,1440,36857000,"2017-10-03","AKRA"
1440,1440,1420,1435,20825000,"2017-10-04","AKRA"
1415,1440,1385,1400,26113000,"2017-10-05","AKRA"
1395,1395,1375,1380,22745500,"2017-10-06","AKRA"
1385,1430,1370,1410,25693000,"2017-10-09","AKRA"
1430,1445,1400,1410,33854000,"2017-10-10","AKRA"
1420,1450,1410,1450,14196500,"2017-10-11","AKRA"
1420,1470,1420,1455,27898500,"2017-10-12","AKRA"
1435,1465,1410,1445,23243500,"2017-10-13","AKRA"
1450,1450,1405,1410,25739500,"2017-10-16","AKRA"
1410,1425,1395,1410,28437500,"2017-10-17","AKRA"
1415,1445,1390,1435,25670000,"2017-10-18","AKRA"
1450,1475,1435,1470,27668500,"2017-10-19","AKRA"
1460,1500,1445,1500,25168500,"2017-10-20","AKRA"
1490,1500,1470,1490,22729000,"2017-10-23","AKRA"
1485,1535,1485,1535,21036500,"2017-10-24","AKRA"
1545,1600,1535,1580,21394500,"2017-10-25","AKRA"
1580,1605,1570,1585,35262000,"2017-10-26","AKRA"
1605,1605,1500,1520,30339500,"2017-10-27","AKRA"
1520,1580,1450,1450,34115000,"2017-10-30","AKRA"
1480,1500,1460,1490,24379500,"2017-10-31","AKRA"
1480,1505,1445,1455,32499000,"2017-11-01","AKRA"
1460,1520,1460,1515,27407500,"2017-11-02","AKRA"
1520,1525,1465,1515,23043000,"2017-11-03","AKRA"
1500,1530,1500,1530,21013500,"2017-11-06","AKRA"
1530,1540,1485,1520,19922500,"2017-11-07","AKRA"
1500,1525,1480,1500,20925000,"2017-11-08","AKRA"
1485,1505,1460,1465,22660000,"2017-11-09","AKRA"
1475,1475,1460,1460,12593000,"2017-11-10","AKRA"
1475,1475,1450,1450,19789000,"2017-11-13","AKRA"
1450,1475,1435,1435,15920000,"2017-11-14","AKRA"
1435,1450,1385,1385,22528500,"2017-11-15","AKRA"
1390,1445,1390,1405,26635500,"2017-11-16","AKRA"
1415,1420,1380,1385,20855500,"2017-11-17","AKRA"
1395,1400,1335,1335,34115000,"2017-11-20","AKRA"
1350,1380,1330,1345,23698500,"2017-11-21","AKRA"
1340,1355,1320,1325,22170500,"2017-11-22","AKRA"
1335,1365,1330,1360,26753500,"2017-11-23","AKRA"
1365,1380,1325,1340,26383000,"2017-11-24","AKRA"
1340,1340,1315,1320,23608000,"2017-11-27","AKRA"
1320,1320,1265,1280,37759000,"2017-11-28","AKRA"
1295,1295,1270,1285,21025000,"2017-11-29","AKRA"
1285,1295,1265,1270,41546500,"2017-11-30","AKRA"
1270,1270,1270,1270,0,"2017-12-01","AKRA"
1280,1295,1255,1285,32306000,"2017-12-04","AKRA"
1285,1285,1230,1230,24484500,"2017-12-05","AKRA"
1230,1235,1215,1220,23834500,"2017-12-06","AKRA"
1235,1260,1235,1235,24694500,"2017-12-07","AKRA"
1255,1255,1240,1245,22149000,"2017-12-08","AKRA"
1245,1265,1195,1215,36525000,"2017-12-11","AKRA"
1225,1240,1215,1220,27755000,"2017-12-12","AKRA"
1230,1255,1220,1255,20251500,"2017-12-13","AKRA"
1260,1270,1240,1270,22419500,"2017-12-14","AKRA"
1265,1265,1235,1260,29119500,"2017-12-15","AKRA"
1245,1245,1215,1220,20276500,"2017-12-18","AKRA"
1220,1225,1205,1210,24799500,"2017-12-19","AKRA"
1210,1220,1185,1210,30378500,"2017-12-20","AKRA"
1220,1255,1215,1245,28481000,"2017-12-21","AKRA"
1260,1275,1240,1270,26870500,"2017-12-22","AKRA"
1270,1270,1270,1270,0,"2017-12-25","AKRA"
1270,1270,1270,1270,0,"2017-12-26","AKRA"
1270,1295,1265,1290,24423500,"2017-12-27","AKRA"
1285,1285,1255,1285,20907000,"2017-12-28","AKRA"
1290,1290,1270,1270,17576000,"2017-12-29","AKRA"
1270,1270,1270,1270,0,"2018-01-01","AKRA"
1275,1285,1235,1240,25448000,"2018-01-02","AKRA"
1260,1265,1230,1235,34013000,"2018-01-03","AKRA"
1240,1250,1240,1240,21831000,"2018-01-04","AKRA"
1240,1240,1230,1240,22779000,"2018-01-05","AKRA"
1250,1290,1245,1290,44097500,"2018-01-08","AKRA"
1290,1315,1255,1260,50642500,"2018-01-09","AKRA"
1260,1270,1240,1245,79881000,"2018-01-10","AKRA"
1250,1270,1245,1255,43500000,"2018-01-11","AKRA"
1255,1270,1250,1255,14851500,"2018-01-12","AKRA"
1265,1265,1255,1265,11498000,"2018-01-15","AKRA"
1265,1275,1260,1270,18764000,"2018-01-16","AKRA"
1270,1290,1270,1285,26851500,"2018-01-17","AKRA"
1290,1295,1260,1275,21241000,"2018-01-18","AKRA"
1275,1275,1255,1260,9075500,"2018-01-19","AKRA"
1260,1270,1240,1240,23442000,"2018-01-22","AKRA"
1245,1260,1235,1245,24154500,"2018-01-23","AKRA"
1255,1270,1240,1260,22981000,"2018-01-24","AKRA"
1240,1265,1240,1255,24157500,"2018-01-25","AKRA"
1255,1270,1245,1255,25454000,"2018-01-26","AKRA"
1260,1280,1255,1280,24273500,"2018-01-29","AKRA"
1280,1280,1245,1255,32759000,"2018-01-30","AKRA"
1240,1260,1240,1245,32842500,"2018-01-31","AKRA"
1250,1260,1200,1200,54162500,"2018-02-01","AKRA"
1210,1220,1160,1165,61098000,"2018-02-02","AKRA"
1165,1170,1125,1130,51716500,"2018-02-05","AKRA"
1105,1125,1080,1125,49626000,"2018-02-06","AKRA"
1130,1150,1110,1110,31540500,"2018-02-07","AKRA"
1120,1155,1110,1145,42283500,"2018-02-08","AKRA"
1130,1140,1130,1135,26936000,"2018-02-09","AKRA"
1155,1180,1145,1180,40621500,"2018-02-12","AKRA"
1190,1200,1175,1190,31601000,"2018-02-13","AKRA"
1190,1200,1170,1185,27735500,"2018-02-14","AKRA"
1200,1230,1185,1215,46014000,"2018-02-15","AKRA"
1215,1215,1215,1215,0,"2018-02-16","AKRA"
1220,1240,1215,1230,27477500,"2018-02-19","AKRA"
1235,1235,1190,1195,40660500,"2018-02-20","AKRA"
1190,1205,1180,1200,30602000,"2018-02-21","AKRA"
1190,1195,1170,1180,43800000,"2018-02-22","AKRA"
1185,1200,1185,1185,37548000,"2018-02-23","AKRA"
1185,1220,1180,1205,45836500,"2018-02-26","AKRA"
1210,1210,1195,1205,32700500,"2018-02-27","AKRA"
1200,1220,1185,1220,60010000,"2018-02-28","AKRA"
1220,1230,1205,1230,37236000,"2018-03-01","AKRA"
1220,1220,1180,1195,28308500,"2018-03-02","AKRA"
1200,1205,1195,1205,19544000,"2018-03-05","AKRA"
1210,1210,1190,1190,15670500,"2018-03-06","AKRA"
1190,1190,1140,1165,32124500,"2018-03-07","AKRA"
1190,1190,1170,1185,29107500,"2018-03-08","AKRA"
1190,1195,1150,1155,36708500,"2018-03-09","AKRA"
1160,1170,1145,1155,41735000,"2018-03-12","AKRA"
1165,1170,1150,1170,39829000,"2018-03-13","AKRA"
1170,1170,1140,1150,34949000,"2018-03-14","AKRA"
1150,1175,1145,1160,22312500,"2018-03-15","AKRA"
1165,1175,1150,1155,39183500,"2018-03-16","AKRA"
1170,1220,1160,1220,41498500,"2018-03-19","AKRA"
1220,1230,1190,1210,36465500,"2018-03-20","AKRA"
1210,1215,1165,1195,52452500,"2018-03-21","AKRA"
1200,1225,1190,1220,43351500,"2018-03-22","AKRA"
1190,1195,1165,1185,28909500,"2018-03-23","AKRA"
1190,1190,1150,1150,21187500,"2018-03-26","AKRA"
1170,1170,1150,1150,28997500,"2018-03-27","AKRA"
1140,1155,1115,1120,28317500,"2018-03-28","AKRA"
1120,1135,1100,1135,39205500,"2018-03-29","AKRA"
1135,1135,1135,1135,0,"2018-03-30","AKRA"
1135,1140,1120,1125,37456000,"2018-04-02","AKRA"
1120,1140,1115,1135,35100500,"2018-04-03","AKRA"
1130,1140,1090,1090,45924500,"2018-04-04","AKRA"
1100,1110,1095,1105,33435500,"2018-04-05","AKRA"
1105,1115,1095,1100,38855500,"2018-04-06","AKRA"
1095,1120,1095,1105,40454500,"2018-04-09","AKRA"
1105,1140,1100,1125,35724500,"2018-04-10","AKRA"
1135,1175,1135,1165,37455000,"2018-04-11","AKRA"
1165,1175,1130,1130,33067000,"2018-04-12","AKRA"
1135,1140,1120,1120,31732000,"2018-04-13","AKRA"
1120,1120,1120,1120,0,"2018-04-16","AKRA"
1120,1120,1120,1120,0,"2018-04-17","AKRA"
1130,1155,1120,1155,50460000,"2018-04-18","AKRA"
1155,1155,1155,1155,0,"2018-04-19","AKRA"
1155,1155,1155,1155,0,"2018-04-20","AKRA"
1140,1150,1110,1115,41939500,"2018-04-23","AKRA"
1125,1135,1115,1115,33373500,"2018-04-24","AKRA"
1115,1115,1115,1115,0,"2018-04-25","AKRA"
1115,1115,1115,1115,0,"2018-04-26","AKRA"
1115,1115,1115,1115,0,"2018-04-27","AKRA"
980,990,976,980,53078000,"2018-04-30","AKRA"
980,980,980,980,0,"2018-05-01","AKRA"
980,990,976,976,55632000,"2018-05-02","AKRA"
976,980,934,934,48125000,"2018-05-03","AKRA"
940,946,902,902,46279500,"2018-05-04","AKRA"
902,914,900,914,55975000,"2018-05-07","AKRA"
920,922,896,902,63940500,"2018-05-08","AKRA"
904,916,904,910,91555500,"2018-05-09","AKRA"
910,910,910,910,0,"2018-05-10","AKRA"
920,964,920,960,41375000,"2018-05-11","AKRA"
954,958,932,952,53781000,"2018-05-14","AKRA"
940,952,928,950,64423000,"2018-05-15","AKRA"
942,944,900,906,66620000,"2018-05-16","AKRA"
910,914,890,904,79589000,"2018-05-17","AKRA"
910,932,904,904,61902500,"2018-05-18","AKRA"
910,928,904,918,62440500,"2018-05-21","AKRA"
924,970,922,942,53057000,"2018-05-22","AKRA"
948,948,910,912,50650000,"2018-05-23","AKRA"
920,924,910,914,54076500,"2018-05-24","AKRA"
916,924,904,914,60788000,"2018-05-25","AKRA"
918,954,918,934,75873500,"2018-05-28","AKRA"
934,934,934,934,0,"2018-05-29","AKRA"
934,956,930,938,56871000,"2018-05-30","AKRA"
940,988,940,984,134036000,"2018-05-31","AKRA"
984,984,984,984,0,"2018-06-01","AKRA"
1000,1015,986,986,78070000,"2018-06-04","AKRA"
1000,1010,960,960,46660500,"2018-06-05","AKRA"
964,972,940,940,40169000,"2018-06-06","AKRA"
948,958,942,950,44236500,"2018-06-07","AKRA"
958,958,916,916,61248500,"2018-06-08","AKRA"
916,916,916,916,0,"2018-06-11","AKRA"
916,916,916,916,0,"2018-06-12","AKRA"
916,916,916,916,0,"2018-06-13","AKRA"
916,916,916,916,0,"2018-06-14","AKRA"
916,916,916,916,0,"2018-06-15","AKRA"
916,916,916,916,0,"2018-06-18","AKRA"
916,916,916,916,0,"2018-06-19","AKRA"
910,910,856,862,98902500,"2018-06-20","AKRA"
860,870,828,830,47834000,"2018-06-21","AKRA"
832,832,792,822,89540500,"2018-06-22","AKRA"
830,866,826,856,69972000,"2018-06-25","AKRA"
858,896,858,892,55316500,"2018-06-26","AKRA"
896,914,884,890,47691500,"2018-06-27","AKRA"
890,894,848,858,37916500,"2018-06-28","AKRA"
858,866,836,860,31773500,"2018-06-29","AKRA"
862,872,826,826,22251000,"2018-07-02","AKRA"
830,832,792,808,26518000,"2018-07-03","AKRA"
808,828,798,820,34399000,"2018-07-04","AKRA"
828,832,812,826,31316500,"2018-07-05","AKRA"
842,844,830,840,23864500,"2018-07-06","AKRA"
840,862,840,860,42403500,"2018-07-09","AKRA"
870,904,868,904,85793000,"2018-07-10","AKRA"
898,926,892,922,55238500,"2018-07-11","AKRA"
908,920,880,910,40047500,"2018-07-12","AKRA"
916,922,904,908,31769000,"2018-07-13","AKRA"
908,922,898,922,31145000,"2018-07-16","AKRA"
922,940,914,940,26870500,"2018-07-17","AKRA"
942,956,934,948,30869500,"2018-07-18","AKRA"
956,956,942,946,36905000,"2018-07-19","AKRA"
948,948,914,914,29428000,"2018-07-20","AKRA"
914,928,906,906,36569000,"2018-07-23","AKRA"
906,920,904,904,37434500,"2018-07-24","AKRA"
912,916,886,890,45391500,"2018-07-25","AKRA"
892,908,882,884,37977500,"2018-07-26","AKRA"
886,890,878,884,44436500,"2018-07-27","AKRA"
886,886,852,860,50681000,"2018-07-30","AKRA"
864,866,834,842,50382000,"2018-07-31","AKRA"
844,862,844,850,48664500,"2018-08-01","AKRA"
854,860,848,850,38330000,"2018-08-02","AKRA"
852,856,846,846,34269000,"2018-08-03","AKRA"
844,856,842,850,39473000,"2018-08-06","AKRA"
856,866,856,858,37491500,"2018-08-07","AKRA"
860,866,856,864,50554500,"2018-08-08","AKRA"
864,884,836,852,46509000,"2018-08-09","AKRA"
858,858,846,854,16476000,"2018-08-10","AKRA"
848,848,816,818,36276000,"2018-08-13","AKRA"
812,812,760,810,97129000,"2018-08-14","AKRA"
808,808,766,806,68607500,"2018-08-15","AKRA"
790,804,774,802,72717000,"2018-08-16","AKRA"
802,802,802,802,0,"2018-08-17","AKRA"
790,808,784,806,81438500,"2018-08-20","AKRA"
806,820,804,820,66536000,"2018-08-21","AKRA"
820,820,820,820,0,"2018-08-22","AKRA"
820,828,792,792,63417500,"2018-08-23","AKRA"
790,792,770,770,45295500,"2018-08-24","AKRA"
776,780,760,768,61361500,"2018-08-27","AKRA"
774,776,756,756,84032500,"2018-08-28","AKRA"
762,762,750,750,75106000,"2018-08-29","AKRA"
756,770,752,756,79688500,"2018-08-30","AKRA"
754,756,722,722,617678000,"2018-08-31","AKRA"
732,740,720,722,99611000,"2018-09-03","AKRA"
724,728,696,706,100452000,"2018-09-04","AKRA"
702,702,646,666,115619000,"2018-09-05","AKRA"
660,676,644,660,78095000,"2018-09-06","AKRA"
660,674,650,662,63447000,"2018-09-07","AKRA"
660,664,652,652,49091500,"2018-09-10","AKRA"
652,652,652,652,0,"2018-09-11","AKRA"
652,704,652,698,107569500,"2018-09-12","AKRA"
706,710,694,698,99721500,"2018-09-13","AKRA"
698,720,688,720,58560000,"2018-09-14","AKRA"
722,736,714,716,102423000,"2018-09-17","AKRA"
714,722,702,710,45484500,"2018-09-18","AKRA"
712,716,690,698,46996500,"2018-09-19","AKRA"
702,722,700,714,52751500,"2018-09-20","AKRA"
720,740,718,718,76394500,"2018-09-21","AKRA"
720,724,706,708,29890000,"2018-09-24","AKRA"
708,718,708,716,23448500,"2018-09-25","AKRA"
716,732,716,718,42178000,"2018-09-26","AKRA"
718,730,718,728,38488000,"2018-09-27","AKRA"
728,734,722,734,52747000,"2018-09-28","AKRA"
732,798,730,792,201111500,"2018-10-01","AKRA"
792,816,786,814,122245500,"2018-10-02","AKRA"
814,826,808,812,64715500,"2018-10-03","AKRA"
806,806,770,778,36746500,"2018-10-04","AKRA"
760,772,760,760,38042000,"2018-10-05","AKRA"
762,772,758,760,48701500,"2018-10-08","AKRA"
760,776,760,764,59414500,"2018-10-09","AKRA"
768,778,768,776,35450500,"2018-10-10","AKRA"
760,766,748,760,52110000,"2018-10-11","AKRA"
760,764,746,748,52220000,"2018-10-12","AKRA"
750,754,700,700,71156500,"2018-10-15","AKRA"
700,710,692,708,49059500,"2018-10-16","AKRA"
712,730,712,720,44311500,"2018-10-17","AKRA"
718,728,710,724,34823500,"2018-10-18","AKRA"
724,740,718,728,68927000,"2018-10-19","AKRA"
732,740,720,730,35438000,"2018-10-22","AKRA"
726,734,720,720,21768500,"2018-10-23","AKRA"
722,726,706,706,30981000,"2018-10-24","AKRA"
698,720,694,716,32853500,"2018-10-25","AKRA"
716,736,716,728,39183500,"2018-10-26","AKRA"
728,734,704,704,30693500,"2018-10-29","AKRA"
702,704,686,686,54306500,"2018-10-30","AKRA"
692,698,682,692,42777000,"2018-10-31","AKRA"
694,702,690,700,38592500,"2018-11-01","AKRA"
700,708,696,704,27854500,"2018-11-02","AKRA"
700,708,696,706,26695500,"2018-11-05","AKRA"
706,710,692,692,32135500,"2018-11-06","AKRA"
696,700,686,690,39878500,"2018-11-07","AKRA"
692,696,686,688,56709000,"2018-11-08","AKRA"
688,688,672,686,44355500,"2018-11-09","AKRA"
680,686,668,668,39341500,"2018-11-12","AKRA"
668,680,658,680,36004000,"2018-11-13","AKRA"
680,704,670,702,78164000,"2018-11-14","AKRA"
702,736,702,730,51396000,"2018-11-15","AKRA"
734,758,734,752,4.2e+07,"2018-11-16","AKRA"
754,754,728,752,18877500,"2018-11-19","AKRA"
752,752,752,752,0,"2018-11-20","AKRA"
736,768,734,760,48982500,"2018-11-21","AKRA"
760,814,760,798,73978000,"2018-11-22","AKRA"
798,812,784,796,17659500,"2018-11-23","AKRA"
800,810,782,786,21605000,"2018-11-26","AKRA"
788,794,768,780,19300500,"2018-11-27","AKRA"
780,784,764,780,11757000,"2018-11-28","AKRA"
784,796,772,794,25832500,"2018-11-29","AKRA"
796,796,780,780,26527000,"2018-11-30","AKRA"
786,790,770,774,15411500,"2018-12-03","AKRA"
770,796,756,770,32441500,"2018-12-04","AKRA"
760,764,756,758,17379500,"2018-12-05","AKRA"
756,770,756,770,32364000,"2018-12-06","AKRA"
772,796,772,792,29383500,"2018-12-07","AKRA"
794,808,780,794,30110000,"2018-12-10","AKRA"
798,856,794,852,71972500,"2018-12-11","AKRA"
858,870,846,856,45689500,"2018-12-12","AKRA"
854,880,854,870,53328500,"2018-12-13","AKRA"
870,884,860,878,78159500,"2018-12-14","AKRA"
884,886,840,840,35798000,"2018-12-17","AKRA"
840,840,818,824,20962000,"2018-12-18","AKRA"
832,882,832,878,53767500,"2018-12-19","AKRA"
878,886,866,870,46490000,"2018-12-20","AKRA"
860,886,852,866,21473000,"2018-12-21","AKRA"
866,866,866,866,0,"2018-12-24","AKRA"
866,866,866,866,0,"2018-12-25","AKRA"
866,866,842,856,32886500,"2018-12-26","AKRA"
860,872,856,870,10369500,"2018-12-27","AKRA"
876,878,858,858,10679500,"2018-12-28","AKRA"
858,858,858,858,0,"2018-12-31","AKRA"
858,858,858,858,0,"2019-01-01","AKRA"
860,866,832,848,21579500,"2019-01-02","AKRA"
860,866,848,852,30544500,"2019-01-03","AKRA"
852,874,850,870,41458000,"2019-01-04","AKRA"
880,930,880,930,38292500,"2019-01-07","AKRA"
932,938,924,928,39641000,"2019-01-08","AKRA"
936,936,910,910,21825000,"2019-01-09","AKRA"
910,916,900,906,59425000,"2019-01-10","AKRA"
906,914,900,900,38346500,"2019-01-11","AKRA"
900,904,878,886,36788500,"2019-01-14","AKRA"
888,898,888,890,65142000,"2019-01-15","AKRA"
892,908,892,906,46075000,"2019-01-16","AKRA"
910,914,892,896,37965500,"2019-01-17","AKRA"
902,950,896,950,61661500,"2019-01-18","AKRA"
956,960,916,918,29721000,"2019-01-21","AKRA"
918,920,890,896,26714500,"2019-01-22","AKRA"
894,904,890,898,37286000,"2019-01-23","AKRA"
904,954,902,938,46689500,"2019-01-24","AKRA"
946,986,946,980,48322500,"2019-01-25","AKRA"
982,1020,982,1020,60902000,"2019-01-28","AKRA"
1020,1030,998,1020,43067000,"2019-01-29","AKRA"
1020,1035,1000,1010,42006000,"2019-01-30","AKRA"
1015,1060,1015,1050,35673500,"2019-01-31","AKRA"
1055,1120,1055,1085,55754000,"2019-02-01","AKRA"
1085,1105,1055,1080,34075500,"2019-02-04","AKRA"
1080,1080,1080,1080,0,"2019-02-05","AKRA"
1090,1120,1085,1110,20902000,"2019-02-06","AKRA"
1110,1110,1070,1075,31983000,"2019-02-07","AKRA"
1075,1085,1060,1070,18147000,"2019-02-08","AKRA"
1070,1095,1070,1070,26916000,"2019-02-11","AKRA"
1075,1085,1030,1070,25815000,"2019-02-12","AKRA"
1080,1100,1055,1090,26044500,"2019-02-13","AKRA"
1090,1170,1090,1155,43670000,"2019-02-14","AKRA"
1160,1170,1105,1145,29385000,"2019-02-15","AKRA"
1150,1160,1105,1135,26835500,"2019-02-18","AKRA"
1140,1145,1105,1110,26617000,"2019-02-19","AKRA"
1125,1165,1120,1145,41822000,"2019-02-20","AKRA"
1160,1175,1115,1150,55910000,"2019-02-21","AKRA"
1150,1160,1140,1150,41083000,"2019-02-22","AKRA"
1160,1160,1135,1135,25202000,"2019-02-25","AKRA"
1135,1150,1035,1095,28052500,"2019-02-26","AKRA"
1100,1115,1050,1070,35516000,"2019-02-27","AKRA"
1075,1135,1075,1110,33794500,"2019-02-28","AKRA"
1125,1130,1100,1110,19563000,"2019-03-01","AKRA"
1105,1115,1065,1100,21478500,"2019-03-04","AKRA"
1090,1100,1075,1090,16153000,"2019-03-05","AKRA"
1095,1105,1080,1100,27387500,"2019-03-06","AKRA"
1100,1100,1100,1100,0,"2019-03-07","AKRA"
1110,1110,1035,1055,28602000,"2019-03-08","AKRA"
1035,1055,1010,1025,39800500,"2019-03-11","AKRA"
1025,1100,1020,1070,34283000,"2019-03-12","AKRA"
1060,1095,1045,1065,22309000,"2019-03-13","AKRA"
1085,1095,1060,1070,26620500,"2019-03-14","AKRA"
1060,1085,1045,1070,26339500,"2019-03-15","AKRA"
1100,1110,1050,1060,19878500,"2019-03-18","AKRA"
1060,1060,974,978,61979000,"2019-03-19","AKRA"
968,982,930,942,48282500,"2019-03-20","AKRA"
950,956,934,938,32696500,"2019-03-21","AKRA"
942,948,918,920,26930500,"2019-03-22","AKRA"
922,922,892,896,42638500,"2019-03-25","AKRA"
904,970,896,968,58730000,"2019-03-26","AKRA"
964,972,942,958,42845500,"2019-03-27","AKRA"
964,966,952,956,28822500,"2019-03-28","AKRA"
960,964,940,946,21982500,"2019-03-29","AKRA"
954,956,938,952,16028000,"2019-04-01","AKRA"
952,966,950,954,18193500,"2019-04-02","AKRA"
954,954,954,954,0,"2019-04-03","AKRA"
954,960,950,954,18169500,"2019-04-04","AKRA"
950,954,940,946,14586500,"2019-04-05","AKRA"
954,954,932,944,26139000,"2019-04-08","AKRA"
944,958,944,950,18048500,"2019-04-09","AKRA"
944,970,944,966,23679500,"2019-04-10","AKRA"
974,990,974,978,28561500,"2019-04-11","AKRA"
972,980,942,950,24614000,"2019-04-12","AKRA"
956,956,932,940,22298500,"2019-04-15","AKRA"
940,942,920,922,23593000,"2019-04-16","AKRA"
922,922,922,922,0,"2019-04-17","AKRA"
930,966,930,950,32213500,"2019-04-18","AKRA"
950,950,950,950,0,"2019-04-19","AKRA"
954,962,950,956,26141000,"2019-04-22","AKRA"
954,958,944,948,22736000,"2019-04-23","AKRA"
946,950,942,946,14096000,"2019-04-24","AKRA"
940,944,912,918,27643500,"2019-04-25","AKRA"
912,912,894,896,31590500,"2019-04-26","AKRA"
894,910,888,910,29466500,"2019-04-29","AKRA"
900,906,878,890,23914500,"2019-04-30","AKRA"
890,890,890,890,0,"2019-05-01","AKRA"
888,890,812,830,69558500,"2019-05-02","AKRA"
824,832,814,826,38000500,"2019-05-03","AKRA"
814,856,808,854,38881000,"2019-05-06","AKRA"
854,862,842,858,40132500,"2019-05-07","AKRA"
856,856,838,846,23417500,"2019-05-08","AKRA"
846,858,840,850,26675000,"2019-05-09","AKRA"
846,846,822,830,22452000,"2019-05-10","AKRA"
830,830,810,810,24782500,"2019-05-13","AKRA"
800,804,782,800,14440000,"2019-05-14","AKRA"
806,806,790,798,17834000,"2019-05-15","AKRA"
794,798,782,792,22633000,"2019-05-16","AKRA"
790,804,776,780,14085000,"2019-05-17","AKRA"
788,788,762,764,28405500,"2019-05-20","AKRA"
774,804,764,798,45099000,"2019-05-21","AKRA"
800,818,794,814,32851500,"2019-05-22","AKRA"
814,834,800,800,51171000,"2019-05-23","AKRA"
802,818,800,804,24049000,"2019-05-24","AKRA"
804,814,802,814,32338500,"2019-05-27","AKRA"
814,828,798,828,43635500,"2019-05-28","AKRA"
824,824,800,802,44142500,"2019-05-29","AKRA"
802,802,802,802,0,"2019-05-30","AKRA"
802,810,786,796,45139500,"2019-05-31","AKRA"
796,796,796,796,0,"2019-06-03","AKRA"
796,796,796,796,0,"2019-06-04","AKRA"
796,796,796,796,0,"2019-06-05","AKRA"
796,796,796,796,0,"2019-06-06","AKRA"
796,796,796,796,0,"2019-06-07","AKRA"
796,820,792,800,55225500,"2019-06-10","AKRA"
800,812,796,800,42032000,"2019-06-11","AKRA"
796,846,796,842,68027000,"2019-06-12","AKRA"
850,908,850,902,103705500,"2019-06-13","AKRA"
906,916,862,876,46906000,"2019-06-14","AKRA"
876,876,852,856,40608500,"2019-06-17","AKRA"
860,870,842,848,33560000,"2019-06-18","AKRA"
868,876,856,856,46464000,"2019-06-19","AKRA"
866,866,846,854,45383000,"2019-06-20","AKRA"
866,872,846,848,39107500,"2019-06-21","AKRA"
844,848,820,824,39084000,"2019-06-24","AKRA"
830,836,820,824,32388500,"2019-06-25","AKRA"
820,830,814,818,31104000,"2019-06-26","AKRA"
820,822,814,814,33150000,"2019-06-27","AKRA"
818,822,814,818,27703000,"2019-06-28","AKRA"
822,828,806,816,50326000,"2019-07-01","AKRA"
820,848,814,838,47780000,"2019-07-02","AKRA"
844,856,828,850,62625000,"2019-07-03","AKRA"
854,866,850,852,36447500,"2019-07-04","AKRA"
856,858,828,830,21763500,"2019-07-05","AKRA"
830,832,820,828,27901000,"2019-07-08","AKRA"
836,840,820,828,31370000,"2019-07-09","AKRA"
836,884,836,882,115858000,"2019-07-10","AKRA"
888,888,860,862,63918500,"2019-07-11","AKRA"
868,878,848,860,56986000,"2019-07-12","AKRA"
864,864,840,850,41949500,"2019-07-15","AKRA"
850,858,834,838,24866500,"2019-07-16","AKRA"
840,856,834,836,44597000,"2019-07-17","AKRA"
840,842,834,834,24957000,"2019-07-18","AKRA"
840,864,838,858,36979000,"2019-07-19","AKRA"
856,858,822,822,36949000,"2019-07-22","AKRA"
824,830,810,814,29083500,"2019-07-23","AKRA"
816,824,812,818,30067000,"2019-07-24","AKRA"
820,834,818,818,20020000,"2019-07-25","AKRA"
816,818,786,800,34999500,"2019-07-26","AKRA"
800,800,776,776,38497000,"2019-07-29","AKRA"
782,788,770,786,35260000,"2019-07-30","AKRA"
782,802,782,800,33123000,"2019-07-31","AKRA"
796,800,780,800,27052500,"2019-08-01","AKRA"
798,812,788,812,35524500,"2019-08-02","AKRA"
802,802,766,778,48284500,"2019-08-05","AKRA"
762,762,734,750,39976000,"2019-08-06","AKRA"
754,758,742,754,35101000,"2019-08-07","AKRA"
754,754,738,750,46730500,"2019-08-08","AKRA"
758,766,752,766,18524500,"2019-08-09","AKRA"
768,778,766,772,27439000,"2019-08-12","AKRA"
766,768,754,756,19454500,"2019-08-13","AKRA"
762,804,762,800,45568500,"2019-08-14","AKRA"
796,796,772,794,24363000,"2019-08-15","AKRA"
796,800,784,794,18908500,"2019-08-16","AKRA"
796,816,782,808,34269500,"2019-08-19","AKRA"
818,820,798,802,33952000,"2019-08-20","AKRA"
790,802,790,800,23968000,"2019-08-21","AKRA"
800,814,790,812,29024000,"2019-08-22","AKRA"
816,826,796,806,17884000,"2019-08-23","AKRA"
800,820,780,818,23141000,"2019-08-26","AKRA"
818,828,812,816,29623000,"2019-08-27","AKRA"
816,854,816,852,61352000,"2019-08-28","AKRA"
854,864,840,850,25850000,"2019-08-29","AKRA"
850,854,822,854,38317500,"2019-08-30","AKRA"
854,860,840,848,28764000,"2019-09-02","AKRA"
848,858,846,854,30398000,"2019-09-03","AKRA"
854,858,838,846,28620500,"2019-09-04","AKRA"
850,850,828,828,25876000,"2019-09-05","AKRA"
828,832,802,828,30804000,"2019-09-06","AKRA"
826,828,808,818,35489500,"2019-09-09","AKRA"
820,826,814,814,40362500,"2019-09-10","AKRA"
812,818,804,818,50129500,"2019-09-11","AKRA"
818,820,806,808,29041500,"2019-09-12","AKRA"
814,816,802,806,24163500,"2019-09-13","AKRA"
818,830,796,802,42329000,"2019-09-16","AKRA"
808,808,790,794,30736500,"2019-09-17","AKRA"
794,796,782,794,27591000,"2019-09-18","AKRA"
794,794,782,782,20431500,"2019-09-19","AKRA"
790,794,782,782,21231000,"2019-09-20","AKRA"
784,790,768,768,26866000,"2019-09-23","AKRA"
768,768,756,756,21592500,"2019-09-24","AKRA"
756,756,742,744,38792500,"2019-09-25","AKRA"
744,746,740,744,42787500,"2019-09-26","AKRA"
744,744,736,738,19287000,"2019-09-27","AKRA"
740,768,740,760,43154500,"2019-09-30","AKRA"
764,768,752,756,17430500,"2019-10-01","AKRA"
756,762,748,752,12539500,"2019-10-02","AKRA"
748,786,740,784,34042000,"2019-10-03","AKRA"
790,820,790,818,42251500,"2019-10-04","AKRA"
818,826,804,824,30679500,"2019-10-07","AKRA"
828,846,828,840,36921500,"2019-10-08","AKRA"
846,852,824,840,24313500,"2019-10-09","AKRA"
840,860,836,846,26288500,"2019-10-10","AKRA"
850,870,842,866,34733000,"2019-10-11","AKRA"
866,870,838,852,24914500,"2019-10-14","AKRA"
852,854,832,836,19572500,"2019-10-15","AKRA"
836,854,836,846,25504500,"2019-10-16","AKRA"
850,858,844,848,26053000,"2019-10-17","AKRA"
850,850,834,836,44497000,"2019-10-18","AKRA"
836,838,810,816,22808500,"2019-10-21","AKRA"
816,828,810,816,15154000,"2019-10-22","AKRA"
816,816,786,788,29380500,"2019-10-23","AKRA"
790,798,784,790,27891500,"2019-10-24","AKRA"
790,810,782,784,29399500,"2019-10-25","AKRA"
782,788,770,780,20847500,"2019-10-28","AKRA"
782,806,782,802,27645500,"2019-10-29","AKRA"
804,814,802,812,25860500,"2019-10-30","AKRA"
814,814,788,792,23722000,"2019-10-31","AKRA"
784,786,768,780,27356000,"2019-11-01","AKRA"
776,786,770,778,33491000,"2019-11-04","AKRA"
778,784,768,772,21345500,"2019-11-05","AKRA"
772,776,764,774,33639500,"2019-11-06","AKRA"
774,780,758,774,31770500,"2019-11-07","AKRA"
774,780,756,756,30731500,"2019-11-08","AKRA"
756,762,744,748,24082000,"2019-11-11","AKRA"
748,768,746,760,22795000,"2019-11-12","AKRA"
760,770,750,750,27086000,"2019-11-13","AKRA"
752,752,736,740,26096500,"2019-11-14","AKRA"
740,752,736,736,78725500,"2019-11-15","AKRA"
738,740,712,728,87310500,"2019-11-18","AKRA"
728,744,720,736,87623000,"2019-11-19","AKRA"
740,748,736,740,93258000,"2019-11-20","AKRA"
740,740,706,708,110345000,"2019-11-21","AKRA"
706,706,660,674,131163500,"2019-11-22","AKRA"
678,680,660,662,84534500,"2019-11-25","AKRA"
668,688,664,666,69496500,"2019-11-26","AKRA"
666,676,660,660,61395500,"2019-11-27","AKRA"
664,672,644,650,87919000,"2019-11-28","AKRA"
644,684,644,680,72105000,"2019-11-29","AKRA"
694,740,686,738,78303500,"2019-12-02","AKRA"
734,738,706,726,76978500,"2019-12-03","AKRA"
712,730,712,726,53773500,"2019-12-04","AKRA"
726,756,726,754,65390500,"2019-12-05","AKRA"
754,758,740,754,46718000,"2019-12-06","AKRA"
756,756,736,742,62467000,"2019-12-09","AKRA"
740,746,734,744,50492500,"2019-12-10","AKRA"
744,758,744,750,61795500,"2019-12-11","AKRA"
754,756,740,754,36956500,"2019-12-12","AKRA"
758,770,754,768,58397500,"2019-12-13","AKRA"
768,778,756,774,62960000,"2019-12-16","AKRA"
774,778,766,774,53565500,"2019-12-17","AKRA"
774,778,766,778,66851500,"2019-12-18","AKRA"
774,786,774,784,58097500,"2019-12-19","AKRA"
780,802,780,796,48949500,"2019-12-20","AKRA"
800,800,790,792,74696500,"2019-12-23","AKRA"
800,800,782,794,56490000,"2019-12-26","AKRA"
794,794,768,774,26421500,"2019-12-27","AKRA"
774,794,770,790,49680000,"2019-12-30","AKRA"
790,798,770,780,54536500,"2020-01-02","AKRA"
780,786,756,758,39577000,"2020-01-03","AKRA"
758,758,728,728,62772000,"2020-01-06","AKRA"
738,740,698,706,86630000,"2020-01-07","AKRA"
700,716,698,712,68138500,"2020-01-08","AKRA"
716,726,714,720,56651000,"2020-01-09","AKRA"
724,730,720,722,38274000,"2020-01-10","AKRA"
724,724,714,720,67993000,"2020-01-13","AKRA"
720,724,704,708,46582500,"2020-01-14","AKRA"
708,724,690,700,84844500,"2020-01-15","AKRA"
700,704,690,694,90645000,"2020-01-16","AKRA"
698,704,686,686,65168500,"2020-01-17","AKRA"
686,692,674,680,72498000,"2020-01-20","AKRA"
684,684,672,674,33568500,"2020-01-21","AKRA"
674,688,672,678,75567500,"2020-01-22","AKRA"
680,682,674,676,45522500,"2020-01-23","AKRA"
678,708,678,698,89838000,"2020-01-24","AKRA"
698,700,682,684,43187000,"2020-01-27","AKRA"
680,700,650,692,68911500,"2020-01-28","AKRA"
696,696,672,680,39807500,"2020-01-29","AKRA"
680,686,664,668,64906500,"2020-01-30","AKRA"
668,676,662,662,83192500,"2020-01-31","AKRA"
658,658,630,632,61304500,"2020-02-03","AKRA"
644,650,630,640,80775000,"2020-02-04","AKRA"
646,650,634,646,78749000,"2020-02-05","AKRA"
642,662,642,662,69996000,"2020-02-06","AKRA"
662,686,656,680,72399500,"2020-02-07","AKRA"
670,672,644,658,72376500,"2020-02-10","AKRA"
664,664,644,650,56116500,"2020-02-11","AKRA"
650,650,616,624,63097000,"2020-02-12","AKRA"
624,624,604,610,11927500,"2020-02-13","AKRA"
606,610,588,608,23582000,"2020-02-14","AKRA"
608,614,600,614,11028000,"2020-02-17","AKRA"
612,626,608,620,55707500,"2020-02-18","AKRA"
620,622,600,608,45041500,"2020-02-19","AKRA"
612,622,608,612,54404500,"2020-02-20","AKRA"
616,616,594,610,26139000,"2020-02-21","AKRA"
584,602,584,598,29684000,"2020-02-24","AKRA"
588,598,584,594,14061000,"2020-02-25","AKRA"
584,592,570,578,25967000,"2020-02-26","AKRA"
568,572,536,550,34571500,"2020-02-27","AKRA"
534,534,478,530,28140500,"2020-02-28","AKRA"
524,536,502,510,21036500,"2020-03-02","AKRA"
526,528,506,510,37534500,"2020-03-03","AKRA"
506,524,492,508,55912500,"2020-03-04","AKRA"
514,530,506,508,51337000,"2020-03-05","AKRA"
506,506,484,486,25216000,"2020-03-06","AKRA"
442,476,424,454,43299000,"2020-03-09","AKRA"
444,460,430,434,40825500,"2020-03-10","AKRA"
434,440,394,400,32672000,"2020-03-11","AKRA"
378,386,361,370,30726500,"2020-03-12","AKRA"
370,370,370,370,0,"2020-03-13","AKRA"
358,385,336,336,80813500,"2020-03-16","AKRA"
320,341,313,340,148480000,"2020-03-17","AKRA"
320,341,317,319,80178500,"2020-03-18","AKRA"
312,340,297,340,87034000,"2020-03-19","AKRA"
321,330,317,320,82494500,"2020-03-20","AKRA"
303,318,298,299,43254500,"2020-03-23","AKRA"
292,345,281,345,49367500,"2020-03-24","AKRA"
332,380,332,380,106978000,"2020-03-26","AKRA"
380,420,380,412,44152000,"2020-03-27","AKRA"
412,412,384,384,15488500,"2020-03-30","AKRA"
374,397,372,395,49198000,"2020-03-31","AKRA"
385,395,379,386,88484000,"2020-04-01","AKRA"
376,384,370,384,91491000,"2020-04-02","AKRA"
390,397,382,393,110512000,"2020-04-03","AKRA"
393,430,392,430,163883500,"2020-04-06","AKRA"
446,464,414,430,168152500,"2020-04-07","AKRA"
430,430,400,400,62769500,"2020-04-08","AKRA"
410,410,378,394,91912000,"2020-04-09","AKRA"
394,410,384,404,126891500,"2020-04-13","AKRA"
414,418,400,412,122647000,"2020-04-14","AKRA"
420,420,384,386,93656500,"2020-04-15","AKRA"
386,393,362,367,59196500,"2020-04-16","AKRA"
372,379,367,376,95303500,"2020-04-17","AKRA"
376,383,366,373,100892000,"2020-04-20","AKRA"
373,373,352,355,92644500,"2020-04-21","AKRA"
355,414,339,414,188587000,"2020-04-22","AKRA"
420,450,410,428,166140000,"2020-04-23","AKRA"
440,440,399,406,94124000,"2020-04-24","AKRA"
406,416,399,410,54300500,"2020-04-27","AKRA"
410,474,410,454,145847000,"2020-04-28","AKRA"
460,466,434,448,107165500,"2020-04-29","AKRA"
450,482,450,480,177417000,"2020-04-30","AKRA"
470,470,448,456,99747000,"2020-05-04","AKRA"
460,480,460,468,80647000,"2020-05-05","AKRA"
480,492,468,490,124967500,"2020-05-06","AKRA"
500,504,466,496,120877000,"2020-05-08","AKRA"
496,520,496,504,93296500,"2020-05-11","AKRA"
506,518,482,492,86549000,"2020-05-12","AKRA"
486,486,462,476,60393000,"2020-05-13","AKRA"
476,486,446,450,66213500,"2020-05-14","AKRA"
454,464,426,448,16306500,"2020-05-15","AKRA"
460,460,434,448,65899000,"2020-05-18","AKRA"
450,476,450,456,68533000,"2020-05-19","AKRA"
470,470,432,442,76269000,"2020-05-20","AKRA"
448,478,442,476,89352000,"2020-05-26","AKRA"
486,490,476,484,82496500,"2020-05-27","AKRA"
490,498,478,494,64694000,"2020-05-28","AKRA"
494,494,470,470,74616500,"2020-05-29","AKRA"
466,492,466,488,102340000,"2020-06-02","AKRA"
488,504,488,490,70557500,"2020-06-03","AKRA"
500,506,478,486,62957000,"2020-06-04","AKRA"
490,494,482,490,76058500,"2020-06-05","AKRA"
498,534,494,528,180078000,"2020-06-08","AKRA"
540,540,502,504,106815500,"2020-06-09","AKRA"
504,504,470,470,126256500,"2020-06-10","AKRA"
470,470,440,462,91017000,"2020-06-11","AKRA"
448,482,432,482,93424000,"2020-06-12","AKRA"
482,492,464,472,61971000,"2020-06-15","AKRA"
476,516,476,516,81008000,"2020-06-16","AKRA"
520,520,504,514,149098500,"2020-06-17","AKRA"
512,514,496,508,120049000,"2020-06-18","AKRA"
520,534,512,518,175515500,"2020-06-19","AKRA"
518,520,504,506,92397000,"2020-06-22","AKRA"
508,514,498,502,87969000,"2020-06-23","AKRA"
506,526,500,520,131118500,"2020-06-24","AKRA"
520,520,500,500,63611500,"2020-06-25","AKRA"
508,514,498,506,69837500,"2020-06-26","AKRA"
506,508,496,498,73575500,"2020-06-29","AKRA"
508,514,500,508,66413500,"2020-06-30","AKRA"
510,510,490,496,54801000,"2020-07-01","AKRA"
496,502,490,496,60335500,"2020-07-02","AKRA"
496,502,494,498,71097500,"2020-07-03","AKRA"
488,502,488,500,72899000,"2020-07-06","AKRA"
502,514,490,498,78028000,"2020-07-07","AKRA"
498,504,496,498,62650500,"2020-07-08","AKRA"
500,506,490,496,66143000,"2020-07-09","AKRA"
498,504,480,484,92687500,"2020-07-10","AKRA"
486,494,480,492,70696000,"2020-07-13","AKRA"
492,498,484,490,58217000,"2020-07-14","AKRA"
494,502,494,496,69704500,"2020-07-15","AKRA"
496,500,492,496,57363500,"2020-07-16","AKRA"
500,500,488,496,54420500,"2020-07-17","AKRA"
496,498,486,492,50306500,"2020-07-20","AKRA"
494,500,494,498,49525500,"2020-07-21","AKRA"
500,546,500,540,248479500,"2020-07-22","AKRA"
544,548,530,544,138598500,"2020-07-23","AKRA"
546,546,522,528,73194500,"2020-07-24","AKRA"
536,578,532,570,219066500,"2020-07-27","AKRA"
574,578,562,564,138631000,"2020-07-28","AKRA"
560,578,560,570,93839000,"2020-07-29","AKRA"
580,586,570,576,164587500,"2020-07-30","AKRA"
578,580,544,556,79725500,"2020-08-03","AKRA"
560,566,548,560,74455500,"2020-08-04","AKRA"
560,562,542,554,160124000,"2020-08-05","AKRA"
560,566,554,556,122648500,"2020-08-06","AKRA"
556,566,550,554,68440000,"2020-08-07","AKRA"
554,558,548,556,70424500,"2020-08-10","AKRA"
560,592,558,574,230699000,"2020-08-11","AKRA"
576,580,564,572,99195500,"2020-08-12","AKRA"
580,592,562,568,73892000,"2020-08-13","AKRA"
568,572,562,562,65564000,"2020-08-14","AKRA"
562,568,562,568,56875500,"2020-08-18","AKRA"
568,572,560,566,55121500,"2020-08-19","AKRA"
566,590,562,586,132849000,"2020-08-24","AKRA"
590,614,588,612,184404000,"2020-08-25","AKRA"
610,622,602,606,113195500,"2020-08-26","AKRA"
606,608,586,590,94560500,"2020-08-27","AKRA"
584,594,572,574,133281000,"2020-08-28","AKRA"
580,584,572,580,75556500,"2020-08-31","AKRA"
580,602,578,590,162579000,"2020-09-01","AKRA"
594,596,586,592,82124000,"2020-09-02","AKRA"
592,592,564,572,120719000,"2020-09-03","AKRA"
564,584,550,570,161795000,"2020-09-04","AKRA"
564,576,556,570,109839500,"2020-09-07","AKRA"
570,572,562,570,69414000,"2020-09-08","AKRA"
560,570,556,566,88256500,"2020-09-09","AKRA"
558,558,528,528,71535000,"2020-09-10","AKRA"
494,558,494,550,83500000,"2020-09-11","AKRA"
554,570,554,568,71081500,"2020-09-14","AKRA"
570,572,544,548,68758500,"2020-09-15","AKRA"
550,558,548,556,90435000,"2020-09-16","AKRA"
562,562,536,540,75413500,"2020-09-17","AKRA"
544,550,540,548,57580000,"2020-09-18","AKRA"
548,564,528,532,84483000,"2020-09-21","AKRA"
520,526,508,518,66245500,"2020-09-22","AKRA"
528,530,500,510,51775000,"2020-09-23","AKRA"
502,510,490,502,84671000,"2020-09-24","AKRA"
504,526,504,522,72403000,"2020-09-25","AKRA"
528,530,518,520,48178500,"2020-09-28","AKRA"
518,526,506,506,72111000,"2020-09-29","AKRA"
502,514,496,510,74324500,"2020-09-30","AKRA"
514,524,510,522,59391000,"2020-10-01","AKRA"
524,524,506,514,57280000,"2020-10-02","AKRA"
520,522,510,522,58216000,"2020-10-05","AKRA"
530,538,530,532,70965500,"2020-10-06","AKRA"
534,536,520,520,58598000,"2020-10-07","AKRA"
528,528,520,522,51284000,"2020-10-08","AKRA"
522,528,520,524,58988000,"2020-10-09","AKRA"
524,534,524,528,70472000,"2020-10-12","AKRA"
530,532,522,530,67144500,"2020-10-13","AKRA"
530,546,530,542,79834500,"2020-10-14","AKRA"
546,548,534,536,80783500,"2020-10-15","AKRA"
536,542,530,536,62456000,"2020-10-16","AKRA"
536,548,534,536,64450000,"2020-10-19","AKRA"
534,542,522,536,82302500,"2020-10-20","AKRA"
538,540,530,530,55637000,"2020-10-21","AKRA"
530,536,522,524,57534500,"2020-10-22","AKRA"
530,532,524,526,63074000,"2020-10-23","AKRA"
524,532,522,528,53830000,"2020-10-26","AKRA"
532,546,532,536,117049500,"2020-10-27","AKRA"
534,534,520,522,68331000,"2020-11-02","AKRA"
526,528,514,518,62761500,"2020-11-03","AKRA"
518,522,514,514,70009000,"2020-11-04","AKRA"
518,522,514,520,87989500,"2020-11-05","AKRA"
526,544,522,544,98740000,"2020-11-06","AKRA"
550,554,534,542,87439000,"2020-11-09","AKRA"
552,570,550,568,170460000,"2020-11-10","AKRA"
572,584,568,572,239627000,"2020-11-11","AKRA"
572,576,558,564,60826500,"2020-11-12","AKRA"
564,568,556,564,79367500,"2020-11-13","AKRA"
570,578,566,570,100470500,"2020-11-16","AKRA"
576,580,568,570,112103000,"2020-11-17","AKRA"
570,570,558,562,122295000,"2020-11-18","AKRA"
562,582,558,582,208607500,"2020-11-19","AKRA"
586,602,586,590,236151000,"2020-11-20","AKRA"
592,594,584,588,157786500,"2020-11-23","AKRA"
592,598,586,586,231293500,"2020-11-24","AKRA"
596,598,578,580,187750500,"2020-11-25","AKRA"
584,588,576,580,172163000,"2020-11-26","AKRA"
584,586,578,580,237007500,"2020-11-27","AKRA"
590,626,560,582,692795500,"2020-11-30","AKRA"
588,606,570,598,303387000,"2020-12-01","AKRA"
610,618,602,614,267362500,"2020-12-02","AKRA"
616,620,612,618,211877000,"2020-12-03","AKRA"
618,624,604,622,176010500,"2020-12-04","AKRA"
628,686,626,680,294934000,"2020-12-07","AKRA"
680,684,654,662,148249500,"2020-12-08","AKRA"
666,670,646,660,161842500,"2020-12-10","AKRA"
670,670,664,664,126135000,"2020-12-11","AKRA"
668,670,658,658,133061000,"2020-12-14","AKRA"
656,658,638,656,146152000,"2020-12-15","AKRA"
660,664,654,656,174009500,"2020-12-16","AKRA"
658,720,658,676,438642500,"2020-12-17","AKRA"
680,686,668,674,167930500,"2020-12-18","AKRA"
676,710,676,708,254288000,"2020-12-21","AKRA"
710,712,660,662,234166500,"2020-12-22","AKRA"
666,676,622,648,131213500,"2020-12-23","AKRA"
648,672,634,662,151720000,"2020-12-28","AKRA"
674,676,650,654,84727000,"2020-12-29","AKRA"
656,658,632,636,76602500,"2020-12-30","AKRA"
640,656,612,654,109114000,"2021-01-04","AKRA"
648,654,638,646,210222000,"2021-01-05","AKRA"
656,666,628,636,169484000,"2021-01-06","AKRA"
644,684,642,682,294498000,"2021-01-07","AKRA"
688,692,676,678,181233000,"2021-01-08","AKRA"
680,698,672,674,236356000,"2021-01-11","AKRA"
674,680,654,662,78930000,"2021-01-12","AKRA"
680,680,660,668,79126000,"2021-01-13","AKRA"
672,674,662,668,88010500,"2021-01-14","AKRA"
666,666,642,652,94450000,"2021-01-15","AKRA"
650,652,640,644,89754500,"2021-01-18","AKRA"
640,674,628,652,159621500,"2021-01-19","AKRA"
654,666,644,664,92476000,"2021-01-20","AKRA"
668,676,652,658,104146500,"2021-01-21","AKRA"
658,660,620,626,136686000,"2021-01-22","AKRA"
626,626,602,610,90388000,"2021-01-25","AKRA"
610,612,572,588,179770000,"2021-01-26","AKRA"
592,610,580,596,155381500,"2021-01-27","AKRA"
596,596,556,562,141454000,"2021-01-28","AKRA"
570,588,554,568,122571500,"2021-01-29","AKRA"
586,606,562,600,126845000,"2021-02-01","AKRA"
610,648,604,648,229393000,"2021-02-02","AKRA"
650,674,644,674,197534000,"2021-02-03","AKRA"
680,690,678,682,135386500,"2021-02-04","AKRA"
682,708,682,700,152161000,"2021-02-05","AKRA"
704,708,674,676,107979000,"2021-02-08","AKRA"
680,684,638,650,175053000,"2021-02-09","AKRA"
650,666,642,658,143068000,"2021-02-10","AKRA"
662,666,652,664,108619000,"2021-02-11","AKRA"
678,686,670,678,102415500,"2021-02-15","AKRA"
684,710,680,690,128430000,"2021-02-16","AKRA"
690,698,680,694,119525500,"2021-02-17","AKRA"
700,702,688,692,131512500,"2021-02-18","AKRA"
688,694,678,694,86201500,"2021-02-19","AKRA"
698,700,688,690,73438000,"2021-02-22","AKRA"
694,704,692,694,166965500,"2021-02-23","AKRA"
694,694,662,666,97025500,"2021-02-24","AKRA"
676,686,672,686,115925500,"2021-02-25","AKRA"
674,680,656,674,102486500,"2021-02-26","AKRA"
674,676,654,676,114082000,"2021-03-01","AKRA"
678,680,664,668,38837000,"2021-03-02","AKRA"
666,688,656,676,124988000,"2021-03-03","AKRA"
674,690,666,676,135122000,"2021-03-04","AKRA"
670,692,668,680,152176500,"2021-03-05","AKRA"
694,748,690,744,305098500,"2021-03-08","AKRA"
748,754,722,728,181477000,"2021-03-09","AKRA"
726,734,708,714,173799500,"2021-03-10","AKRA"
726,728,716,718,83021500,"2021-03-12","AKRA"
722,732,714,718,83858000,"2021-03-15","AKRA"
720,722,694,698,66911000,"2021-03-16","AKRA"
698,702,674,676,70400500,"2021-03-17","AKRA"
680,688,668,674,83917000,"2021-03-18","AKRA"
670,682,668,676,63191500,"2021-03-19","AKRA"
678,686,674,674,61493500,"2021-03-22","AKRA"
674,680,656,664,72696500,"2021-03-23","AKRA"
658,658,642,646,66643000,"2021-03-24","AKRA"
656,672,642,652,87783000,"2021-03-25","AKRA"
658,676,658,676,86804500,"2021-03-26","AKRA"
680,684,654,654,85677000,"2021-03-29","AKRA"
654,660,634,638,108840500,"2021-03-30","AKRA"
632,656,632,644,110509500,"2021-03-31","AKRA"
656,660,638,642,57784000,"2021-04-01","AKRA"
646,650,634,644,38198500,"2021-04-05","AKRA"
650,650,640,648,38454000,"2021-04-06","AKRA"
650,652,644,648,94639500,"2021-04-07","AKRA"
652,664,648,652,64062000,"2021-04-08","AKRA"
654,658,646,646,26280500,"2021-04-09","AKRA"
650,650,624,626,41964500,"2021-04-12","AKRA"
626,634,616,622,23824000,"2021-04-13","AKRA"
624,636,618,634,30352000,"2021-04-14","AKRA"
640,642,626,628,13758000,"2021-04-15","AKRA"
628,634,622,626,26545500,"2021-04-16","AKRA"
646,646,630,632,27684500,"2021-04-19","AKRA"
630,636,622,628,27146500,"2021-04-20","AKRA"
624,630,622,624,23643500,"2021-04-21","AKRA"
626,630,620,622,23215000,"2021-04-22","AKRA"
626,654,622,650,108926000,"2021-04-23","AKRA"
656,662,640,644,39976500,"2021-04-26","AKRA"
644,646,634,638,19456500,"2021-04-27","AKRA"
638,640,628,630,25232500,"2021-04-28","AKRA"
636,652,634,648,32678500,"2021-04-29","AKRA"
656,660,648,654,49600000,"2021-04-30","AKRA"
654,658,636,654,33184500,"2021-05-03","AKRA"
650,654,646,650,18458500,"2021-05-04","AKRA"
658,670,650,668,35368500,"2021-05-05","AKRA"
668,674,662,674,26108000,"2021-05-06","AKRA"
674,676,646,648,34612500,"2021-05-07","AKRA"
650,662,646,658,32372500,"2021-05-10","AKRA"
646,648,638,644,35608500,"2021-05-11","AKRA"
642,646,624,626,37731000,"2021-05-17","AKRA"
626,636,622,634,16102000,"2021-05-18","AKRA"
630,634,624,628,13355000,"2021-05-19","AKRA"
624,634,624,628,19768000,"2021-05-20","AKRA"
630,636,624,624,17412000,"2021-05-21","AKRA"
624,630,610,622,22305500,"2021-05-24","AKRA"
622,646,622,644,28919500,"2021-05-25","AKRA"
644,650,636,644,40839500,"2021-05-27","AKRA"
644,650,640,648,24811500,"2021-05-28","AKRA"
648,652,644,648,14366500,"2021-05-31","AKRA"
654,666,652,666,42805500,"2021-06-02","AKRA"
666,670,658,668,16342000,"2021-06-03","AKRA"
668,668,644,654,32753000,"2021-06-04","AKRA"
654,666,648,662,22624000,"2021-06-07","AKRA"
662,662,636,648,20956000,"2021-06-08","AKRA"
650,652,630,632,35922000,"2021-06-09","AKRA"
634,646,630,644,22660000,"2021-06-10","AKRA"
646,648,634,640,19052000,"2021-06-11","AKRA"
642,646,636,640,14918500,"2021-06-14","AKRA"
640,646,634,646,13037000,"2021-06-15","AKRA"
646,646,638,644,9875000,"2021-06-16","AKRA"
642,642,630,630,22425500,"2021-06-17","AKRA"
628,634,602,626,38352500,"2021-06-18","AKRA"
620,620,596,616,21466500,"2021-06-21","AKRA"
620,634,618,626,10621500,"2021-06-22","AKRA"
628,628,618,618,10733500,"2021-06-23","AKRA"
620,622,604,610,11544000,"2021-06-24","AKRA"
610,616,604,612,17974000,"2021-06-25","AKRA"
612,620,604,610,13854500,"2021-06-28","AKRA"
608,618,606,618,25569500,"2021-06-29","AKRA"
618,630,616,630,33673500,"2021-06-30","AKRA"
630,632,620,632,34968000,"2021-07-01","AKRA"
634,638,622,626,31821500,"2021-07-02","AKRA"
630,630,606,610,26984000,"2021-07-05","AKRA"
612,640,612,638,46875500,"2021-07-06","AKRA"
638,642,626,626,22658500,"2021-07-07","AKRA"
626,632,620,622,29382500,"2021-07-08","AKRA"
626,628,616,618,31723000,"2021-07-09","AKRA"
618,626,610,610,24672500,"2021-07-12","AKRA"
616,616,610,612,25515500,"2021-07-13","AKRA"
610,614,600,608,24978000,"2021-07-14","AKRA"
608,612,606,608,11417500,"2021-07-15","AKRA"
612,672,612,668,134154000,"2021-07-16","AKRA"
668,704,668,692,149127500,"2021-07-19","AKRA"
692,698,660,666,51563000,"2021-07-21","AKRA"
676,696,672,680,64619500,"2021-07-22","AKRA"
682,708,682,700,85257000,"2021-07-23","AKRA"
702,714,692,702,46034500,"2021-07-26","AKRA"
712,726,710,712,87635000,"2021-07-27","AKRA"
712,712,702,706,26256500,"2021-07-28","AKRA"
708,722,708,718,71056000,"2021-07-29","AKRA"
720,726,708,720,39919500,"2021-07-30","AKRA"
722,738,686,706,50569000,"2021-08-02","AKRA"
706,716,694,710,27672000,"2021-08-03","AKRA"
700,710,698,710,25867000,"2021-08-04","AKRA"
710,710,690,690,25937500,"2021-08-05","AKRA"
698,698,686,696,9691000,"2021-08-06","AKRA"
694,696,684,690,18536500,"2021-08-09","AKRA"
690,700,680,700,46693000,"2021-08-10","AKRA"
704,714,696,708,38989500,"2021-08-12","AKRA"
712,748,712,744,107196000,"2021-08-13","AKRA"
752,752,726,740,55283500,"2021-08-16","AKRA"
740,766,732,738,80007000,"2021-08-18","AKRA"
738,740,714,720,79513500,"2021-08-19","AKRA"
720,730,718,728,47978000,"2021-08-20","AKRA"
740,766,730,766,83553500,"2021-08-23","AKRA"
772,778,758,770,41846500,"2021-08-24","AKRA"
768,768,744,750,29006000,"2021-08-25","AKRA"
756,756,734,744,34900500,"2021-08-26","AKRA"
744,768,740,762,42057500,"2021-08-27","AKRA"
768,778,762,770,55753500,"2021-08-30","AKRA"
780,788,770,778,45604500,"2021-08-31","AKRA"
780,780,768,774,22387500,"2021-09-01","AKRA"
774,780,764,770,20633000,"2021-09-02","AKRA"
776,776,760,768,23275500,"2021-09-03","AKRA"
772,792,766,778,43851500,"2021-09-06","AKRA"
788,788,770,778,29348000,"2021-09-07","AKRA"
776,780,728,732,69865000,"2021-09-08","AKRA"
730,758,728,754,47110000,"2021-09-09","AKRA"
754,754,746,748,9406000,"2021-09-10","AKRA"
748,756,746,756,10206500,"2021-09-13","AKRA"
758,784,758,780,41226500,"2021-09-14","AKRA"
780,780,764,772,9779000,"2021-09-15","AKRA"
772,784,772,780,8326500,"2021-09-16","AKRA"
780,780,770,776,36478000,"2021-09-17","AKRA"
780,780,766,772,9588000,"2021-09-20","AKRA"
770,780,760,774,18277000,"2021-09-21","AKRA"
782,810,778,798,54041000,"2021-09-22","AKRA"
804,824,804,820,50575000,"2021-09-23","AKRA"
824,848,816,826,65231000,"2021-09-24","AKRA"
828,840,820,826,27472500,"2021-09-27","AKRA"
826,834,796,814,66873000,"2021-09-28","AKRA"
800,830,800,830,44890000,"2021-09-29","AKRA"
832,872,830,872,63663500,"2021-09-30","AKRA"
872,874,856,868,24179000,"2021-10-01","AKRA"
870,890,856,890,27998500,"2021-10-04","AKRA"
890,898,878,882,29454000,"2021-10-05","AKRA"
886,890,868,876,31678500,"2021-10-06","AKRA"
876,894,818,828,69739500,"2021-10-07","AKRA"
836,880,834,880,101014500,"2021-10-08","AKRA"
884,888,876,882,63429000,"2021-10-11","AKRA"
882,882,866,882,66580500,"2021-10-12","AKRA"
882,882,862,866,53650000,"2021-10-13","AKRA"
868,888,858,868,51214500,"2021-10-14","AKRA"
868,872,854,856,55579000,"2021-10-15","AKRA"
856,884,856,878,65018500,"2021-10-18","AKRA"
882,884,870,874,37421000,"2021-10-19","AKRA"
868,900,868,884,114251000,"2021-10-21","AKRA"
890,944,890,932,106233000,"2021-10-22","AKRA"
940,944,932,938,68106500,"2021-10-25","AKRA"
938,944,924,930,35298000,"2021-10-26","AKRA"
930,934,882,892,67238000,"2021-10-27","AKRA"
880,884,836,846,75826500,"2021-10-28","AKRA"
850,860,846,854,57457500,"2021-10-29","AKRA"
854,858,830,840,38070500,"2021-11-01","AKRA"
844,846,834,844,51361500,"2021-11-02","AKRA"
844,848,832,836,54523500,"2021-11-03","AKRA"
838,850,836,840,43927500,"2021-11-04","AKRA"
846,856,830,830,53017000,"2021-11-05","AKRA"
834,858,834,858,89044000,"2021-11-08","AKRA"
862,884,862,868,82012500,"2021-11-09","AKRA"
870,888,870,882,69524000,"2021-11-10","AKRA"
890,894,874,874,81449500,"2021-11-11","AKRA"
876,880,866,866,38476000,"2021-11-12","AKRA"
866,874,854,866,66514500,"2021-11-15","AKRA"
866,880,862,880,74576500,"2021-11-16","AKRA"
884,886,860,860,70988000,"2021-11-17","AKRA"
860,870,838,842,39810500,"2021-11-18","AKRA"
842,844,832,836,65809500,"2021-11-19","AKRA"
836,838,790,818,86170000,"2021-11-22","AKRA"
818,838,812,834,48328500,"2021-11-23","AKRA"
834,872,834,860,124224000,"2021-11-24","AKRA"
862,862,830,834,64479500,"2021-11-25","AKRA"
828,842,810,826,60110000,"2021-11-26","AKRA"
820,820,794,798,90713500,"2021-11-29","AKRA"
798,806,790,794,60344000,"2021-11-30","AKRA"
794,838,790,838,93590000,"2021-12-01","AKRA"
838,838,818,826,84535500,"2021-12-02","AKRA"
830,842,822,838,24848500,"2021-12-03","AKRA"
838,846,834,838,12971000,"2021-12-06","AKRA"
842,852,840,852,13880500,"2021-12-07","AKRA"
852,866,844,858,74022000,"2021-12-08","AKRA"
858,868,858,866,24835000,"2021-12-09","AKRA"
870,870,850,858,11840000,"2021-12-10","AKRA"
858,864,850,850,17027500,"2021-12-13","AKRA"
850,864,836,846,18320500,"2021-12-14","AKRA"
846,856,836,850,23371000,"2021-12-15","AKRA"
854,870,844,844,62369500,"2021-12-16","AKRA"
852,862,846,860,36238500,"2021-12-17","AKRA"
860,886,842,880,65584000,"2021-12-20","AKRA"
884,890,842,844,47500000,"2021-12-21","AKRA"
848,850,806,806,53601500,"2021-12-22","AKRA"
806,830,806,822,50745000,"2021-12-23","AKRA"
822,822,812,816,25869500,"2021-12-24","AKRA"
816,822,814,816,23768000,"2021-12-27","AKRA"
820,826,816,824,27937000,"2021-12-28","AKRA"
828,830,818,818,38989000,"2021-12-29","AKRA"
818,828,814,822,43166500,"2021-12-30","AKRA"
822,876,820,872,64814000,"2022-01-03","AKRA"
872,872,836,840,59012500,"2022-01-04","AKRA"
838,840,824,824,24965000,"2022-01-05","AKRA"
824,838,824,832,32899500,"2022-01-06","AKRA"
836,868,836,858,103817000,"2022-01-07","AKRA"
862,882,846,860,75864500,"2022-01-10","AKRA"
860,874,836,840,377550000,"2022-01-11","AKRA"
840,845,795,820,45678700,"2022-01-12","AKRA"
820,845,820,845,40531000,"2022-01-13","AKRA"
845,845,820,825,23765300,"2022-01-14","AKRA"
830,840,800,810,31193100,"2022-01-17","AKRA"
815,820,800,810,29622700,"2022-01-18","AKRA"
805,805,780,785,32961200,"2022-01-19","AKRA"
785,785,750,755,44564900,"2022-01-20","AKRA"
760,800,760,800,39832800,"2022-01-21","AKRA"
800,810,785,795,29427100,"2022-01-24","AKRA"
795,800,770,775,34220900,"2022-01-25","AKRA"
775,780,725,730,104943500,"2022-01-26","AKRA"
735,740,700,710,64734600,"2022-01-27","AKRA"
710,740,705,735,61168000,"2022-01-28","AKRA"
740,745,720,730,40034900,"2022-01-31","AKRA"
735,740,710,725,40492600,"2022-02-02","AKRA"
730,740,715,725,32630600,"2022-02-03","AKRA"
720,735,715,720,20368000,"2022-02-04","AKRA"
720,765,720,755,50333100,"2022-02-07","AKRA"
760,765,740,750,55295100,"2022-02-08","AKRA"
750,755,730,735,28552100,"2022-02-09","AKRA"
735,740,705,705,74260400,"2022-02-10","AKRA"
710,710,690,700,46451300,"2022-02-11","AKRA"
700,710,685,695,55864300,"2022-02-14","AKRA"
695,715,690,695,55356500,"2022-02-15","AKRA"
705,725,700,725,67665500,"2022-02-16","AKRA"
735,735,715,730,47084800,"2022-02-17","AKRA"
730,745,720,740,31359400,"2022-02-18","AKRA"
740,750,735,745,32153600,"2022-02-21","AKRA"
745,755,725,735,39824400,"2022-02-22","AKRA"
730,745,725,740,28548900,"2022-02-23","AKRA"
740,795,735,785,102093200,"2022-02-24","AKRA"
795,800,750,755,63179900,"2022-02-25","AKRA"
765,765,725,740,80765600,"2022-03-01","AKRA"
750,765,740,750,54995300,"2022-03-02","AKRA"
760,765,745,755,50572700,"2022-03-04","AKRA"
760,795,755,795,102891200,"2022-03-07","AKRA"
795,815,790,795,90921800,"2022-03-08","AKRA"
800,810,795,810,79072200,"2022-03-09","AKRA"
800,810,775,795,61076900,"2022-03-10","AKRA"
800,800,785,795,47823000,"2022-03-11","AKRA"
800,800,790,795,50421400,"2022-03-14","AKRA"
795,805,785,800,45982100,"2022-03-15","AKRA"
800,815,795,805,35947700,"2022-03-16","AKRA"
810,810,795,810,33031700,"2022-03-17","AKRA"
815,840,810,835,59580100,"2022-03-18","AKRA"
845,845,820,830,36079500,"2022-03-21","AKRA"
835,840,825,830,35585100,"2022-03-22","AKRA"
835,900,830,885,133403500,"2022-03-23","AKRA"
890,890,875,880,61951100,"2022-03-24","AKRA"
880,930,880,920,83629800,"2022-03-25","AKRA"
920,965,920,960,103223800,"2022-03-28","AKRA"
965,970,925,930,47345500,"2022-03-29","AKRA"
930,945,895,900,74360200,"2022-03-30","AKRA"
900,930,890,910,49376600,"2022-03-31","AKRA"
910,925,900,925,37699500,"2022-04-01","AKRA"
925,935,915,915,32665300,"2022-04-04","AKRA"
915,930,910,930,35040900,"2022-04-05","AKRA"
935,935,910,925,44264100,"2022-04-06","AKRA"
925,935,915,920,54430700,"2022-04-07","AKRA"
920,930,910,920,24739400,"2022-04-08","AKRA"
920,955,920,920,45709700,"2022-04-11","AKRA"
920,930,865,910,73935000,"2022-04-12","AKRA"
910,935,910,930,37161300,"2022-04-13","AKRA"
935,950,920,930,34298500,"2022-04-14","AKRA"
930,945,930,940,29336500,"2022-04-18","AKRA"
950,955,940,950,40073200,"2022-04-19","AKRA"
950,960,930,935,49442400,"2022-04-20","AKRA"
940,1035,935,1025,126072100,"2022-04-21","AKRA"
1020,1030,970,985,65342100,"2022-04-22","AKRA"
965,990,945,980,55912200,"2022-04-25","AKRA"
980,1020,960,1020,68812900,"2022-04-26","AKRA"
1030,1030,990,995,39950700,"2022-04-27","AKRA"
995,1080,990,1070,72419200,"2022-04-28","AKRA"
1070,1095,1030,1085,83339700,"2022-05-09","AKRA"
1080,1090,1040,1085,57415900,"2022-05-10","AKRA"
1090,1120,1085,1090,45509200,"2022-05-11","AKRA"
1095,1095,1015,1020,36844300,"2022-05-12","AKRA"
1020,1040,995,1005,34423200,"2022-05-13","AKRA"
1020,1050,995,1020,50164200,"2022-05-17","AKRA"
1030,1040,1010,1020,46341800,"2022-05-18","AKRA"
1020,1055,1000,1050,56516600,"2022-05-19","AKRA"
1060,1065,1025,1025,27245400,"2022-05-20","AKRA"
1025,1040,1005,1005,25995800,"2022-05-23","AKRA"
1005,1035,975,1005,53213500,"2022-05-24","AKRA"
1005,1030,1000,1020,24504200,"2022-05-25","AKRA"
1040,1040,1010,1015,40662200,"2022-05-27","AKRA"
1015,1035,1010,1035,13847200,"2022-05-30","AKRA"
1050,1140,1035,1120,95013900,"2022-05-31","AKRA"
1130,1140,1070,1070,41944900,"2022-06-02","AKRA"
1080,1095,1055,1070,31683700,"2022-06-03","AKRA"
1070,1115,1060,1115,48171700,"2022-06-06","AKRA"
1120,1125,1095,1105,31244100,"2022-06-07","AKRA"
1110,1120,1080,1105,30524400,"2022-06-08","AKRA"
1110,1215,1110,1170,108808500,"2022-06-09","AKRA"
1165,1195,1140,1195,52572300,"2022-06-10","AKRA"
1195,1195,1150,1160,43999100,"2022-06-13","AKRA"
1160,1185,1125,1155,62367700,"2022-06-14","AKRA"
1160,1195,1145,1180,78054200,"2022-06-15","AKRA"
1200,1200,1165,1165,30085900,"2022-06-16","AKRA"
1155,1165,1105,1105,36642800,"2022-06-17","AKRA"
1100,1115,1035,1050,64086100,"2022-06-20","AKRA"
1050,1100,1035,1075,80862700,"2022-06-21","AKRA"
1085,1115,1065,1065,79758400,"2022-06-22","AKRA"
1040,1095,1040,1065,57625300,"2022-06-23","AKRA"
1065,1080,1055,1060,54941100,"2022-06-24","AKRA"
1065,1090,1060,1070,41973400,"2022-06-27","AKRA"
1070,1080,1050,1055,59011700,"2022-06-28","AKRA"
1060,1060,1035,1035,40150200,"2022-06-29","AKRA"
1030,1050,1025,1030,49683300,"2022-06-30","AKRA"
1025,1035,960,960,60917000,"2022-07-01","AKRA"
960,1005,895,900,79415600,"2022-07-04","AKRA"
900,955,900,935,60767000,"2022-07-05","AKRA"
935,955,925,950,56499400,"2022-07-06","AKRA"
950,980,950,960,50142400,"2022-07-07","AKRA"
960,1045,960,1020,71285900,"2022-07-08","AKRA"
1020,1075,1020,1070,50319100,"2022-07-11","AKRA"
1070,1090,1060,1065,59044200,"2022-07-12","AKRA"
1065,1075,1040,1050,33515600,"2022-07-13","AKRA"
1050,1050,1010,1040,51816800,"2022-07-14","AKRA"
1030,1050,995,1015,38186500,"2022-07-15","AKRA"
1020,1065,1015,1015,46160000,"2022-07-18","AKRA"
1025,1105,1020,1100,66057900,"2022-07-19","AKRA"
1100,1130,1090,1095,60235600,"2022-07-20","AKRA"
1095,1105,1080,1100,29637500,"2022-07-21","AKRA"
1100,1105,1070,1080,26551600,"2022-07-22","AKRA"
1080,1115,1070,1095,52071300,"2022-07-25","AKRA"
1115,1150,1080,1080,70922500,"2022-07-26","AKRA"
1075,1120,1070,1105,82598400,"2022-07-27","AKRA"
1110,1185,1110,1160,88032700,"2022-07-28","AKRA"
1175,1250,1160,1250,64516400,"2022-07-29","AKRA"
1260,1275,1225,1260,40768600,"2022-08-01","AKRA"
1250,1260,1225,1250,52215000,"2022-08-02","AKRA"
1250,1290,1220,1285,84483800,"2022-08-03","AKRA"
1280,1285,1250,1265,37542200,"2022-08-04","AKRA"
1285,1285,1190,1200,49862600,"2022-08-05","AKRA"
1200,1220,1175,1180,33410900,"2022-08-08","AKRA"
1175,1215,1165,1210,40936900,"2022-08-09","AKRA"
1175,1245,1175,1180,53351800,"2022-08-10","AKRA"
1190,1220,1185,1215,38994900,"2022-08-11","AKRA"
1220,1230,1180,1190,32198500,"2022-08-12","AKRA"
1195,1200,1170,1185,27509800,"2022-08-15","AKRA"
1185,1185,1150,1165,35350200,"2022-08-16","AKRA"
1165,1165,1140,1160,23617600,"2022-08-18","AKRA"
1200,1200,1155,1185,36456300,"2022-08-19","AKRA"
1150,1205,1150,1170,46134500,"2022-08-22","AKRA"
1165,1225,1165,1215,60971200,"2022-08-23","AKRA"
1215,1240,1195,1215,48516400,"2022-08-24","AKRA"
1215,1220,1190,1210,33122400,"2022-08-25","AKRA"
1220,1240,1200,1230,63232900,"2022-08-26","AKRA"
1220,1220,1175,1210,49111600,"2022-08-29","AKRA"
1215,1255,1205,1220,95353300,"2022-08-30","AKRA"
1210,1235,1165,1200,97112200,"2022-08-31","AKRA"
1200,1200,1170,1180,27681700,"2022-09-01","AKRA"
1180,1190,1140,1150,45291600,"2022-09-02","AKRA"
1160,1205,1140,1195,87239000,"2022-09-05","AKRA"
1200,1220,1190,1210,62092200,"2022-09-06","AKRA"
1210,1230,1185,1200,52493700,"2022-09-07","AKRA"
1200,1210,1175,1195,39797600,"2022-09-08","AKRA"
1195,1200,1165,1200,31917300,"2022-09-09","AKRA"
1200,1210,1190,1205,36936200,"2022-09-12","AKRA"
1245,1260,1205,1255,71376500,"2022-09-13","AKRA"
1245,1380,1205,1375,152853400,"2022-09-14","AKRA"
1375,1445,1370,1410,114329200,"2022-09-15","AKRA"
1405,1405,1320,1345,82745900,"2022-09-16","AKRA"
1330,1455,1315,1405,99646200,"2022-09-19","AKRA"
1410,1445,1390,1425,66656000,"2022-09-20","AKRA"
1425,1430,1405,1420,38394700,"2022-09-21","AKRA"
1415,1455,1400,1455,37769900,"2022-09-22","AKRA"
1425,1450,1375,1400,69496400,"2022-09-23","AKRA"
1385,1390,1305,1305,71151700,"2022-09-26","AKRA"
1275,1375,1275,1375,59745300,"2022-09-27","AKRA"
1370,1370,1330,1340,62772100,"2022-09-28","AKRA"
1350,1355,1320,1330,29870300,"2022-09-29","AKRA"
1325,1355,1310,1350,56082000,"2022-09-30","AKRA"
1350,1350,1325,1345,22738700,"2022-10-03","AKRA"
1355,1415,1355,1405,76605100,"2022-10-04","AKRA"
1420,1430,1405,1415,65511100,"2022-10-05","AKRA"
1420,1475,1405,1405,54404500,"2022-10-06","AKRA"
1400,1405,1355,1365,41152600,"2022-10-07","AKRA"
1365,1370,1330,1330,37876100,"2022-10-10","AKRA"
1335,1420,1330,1410,51924300,"2022-10-11","AKRA"
1420,1450,1375,1450,59097000,"2022-10-12","AKRA"
1445,1460,1400,1410,51663700,"2022-10-13","AKRA"
1415,1445,1410,1440,53612500,"2022-10-14","AKRA"
1425,1430,1390,1410,44307500,"2022-10-17","AKRA"
1420,1440,1405,1440,83976600,"2022-10-18","AKRA"
1445,1480,1435,1450,70532000,"2022-10-19","AKRA"
1445,1495,1435,1450,89974800,"2022-10-20","AKRA"
1450,1455,1435,1435,34692800,"2022-10-21","AKRA"
1450,1485,1435,1450,74242400,"2022-10-24","AKRA"
1465,1485,1350,1360,110331300,"2022-10-25","AKRA"
1365,1395,1345,1395,8.9e+07,"2022-10-26","AKRA"
1395,1465,1385,1425,96556500,"2022-10-27","AKRA"
1425,1445,1415,1445,45448500,"2022-10-28","AKRA"
1445,1560,1445,1560,72087200,"2022-10-31","AKRA"
1560,1560,1455,1455,104088500,"2022-11-01","AKRA"
1460,1500,1460,1495,54695900,"2022-11-02","AKRA"
1495,1580,1495,1550,70198100,"2022-11-03","AKRA"
1550,1555,1475,1515,55118200,"2022-11-04","AKRA"
1540,1540,1490,1495,33745400,"2022-11-07","AKRA"
1500,1510,1460,1470,39862100,"2022-11-08","AKRA"
1475,1490,1445,1470,37978500,"2022-11-09","AKRA"
1470,1470,1430,1460,31553900,"2022-11-10","AKRA"
1470,1485,1440,1480,53201600,"2022-11-11","AKRA"
1450,1480,1385,1385,68478600,"2022-11-14","AKRA"
1390,1435,1365,1420,58094500,"2022-11-15","AKRA"
1420,1430,1385,1405,38951000,"2022-11-16","AKRA"
1410,1410,1310,1350,86089600,"2022-11-17","AKRA"
1335,1380,1325,1365,41770800,"2022-11-18","AKRA"
1365,1400,1350,1400,44802400,"2022-11-21","AKRA"
1400,1420,1365,1390,43693500,"2022-11-22","AKRA"
1390,1400,1375,1390,25132100,"2022-11-23","AKRA"
1390,1395,1365,1365,22979400,"2022-11-24","AKRA"
1365,1365,1340,1360,28423100,"2022-11-25","AKRA"
1360,1370,1345,1370,29009900,"2022-11-28","AKRA"
1370,1395,1365,1390,41959400,"2022-11-29","AKRA"
1390,1405,1360,1385,67853300,"2022-11-30","AKRA"
1385,1465,1385,1440,76646300,"2022-12-01","AKRA"
1445,1455,1425,1450,34444300,"2022-12-02","AKRA"
1450,1455,1400,1400,73391400,"2022-12-05","AKRA"
1395,1395,1325,1360,63134900,"2022-12-06","AKRA"
1360,1375,1330,1375,43821500,"2022-12-07","AKRA"
1375,1375,1340,1360,45953200,"2022-12-08","AKRA"
1365,1370,1335,1360,35887200,"2022-12-09","AKRA"
1360,1385,1355,1380,33307000,"2022-12-12","AKRA"
1390,1440,1380,1430,37882700,"2022-12-13","AKRA"
1440,1445,1415,1420,18364000,"2022-12-14","AKRA"
1425,1430,1400,1420,24408400,"2022-12-15","AKRA"
1410,1420,1365,1380,34235100,"2022-12-16","AKRA"
1360,1375,1315,1340,48794900,"2022-12-19","AKRA"
1330,1370,1330,1355,25027000,"2022-12-20","AKRA"
1350,1380,1340,1370,24147100,"2022-12-21","AKRA"
1370,1410,1370,1400,28107900,"2022-12-22","AKRA"
1400,1405,1380,1400,19255000,"2022-12-23","AKRA"
1410,1410,1385,1395,11998000,"2022-12-26","AKRA"
1395,1400,1380,1380,16529100,"2022-12-27","AKRA"
1380,1420,1375,1420,30710400,"2022-12-28","AKRA"
1415,1420,1395,1405,19919700,"2022-12-29","AKRA"
1405,1430,1400,1400,23158800,"2022-12-30","AKRA"
1400,1405,1375,1385,15363600,"2023-01-02","AKRA"
1385,1410,1350,1350,32260600,"2023-01-03","AKRA"
1365,1365,1275,1290,44109500,"2023-01-04","AKRA"
1275,1305,1200,1230,60622100,"2023-01-05","AKRA"
1230,1290,1215,1270,36566800,"2023-01-06","AKRA"
1275,1275,1235,1265,35775200,"2023-01-09","AKRA"
1270,1270,1215,1255,47048600,"2023-01-10","AKRA"
1240,1290,1240,1260,47927800,"2023-01-11","AKRA"
1260,1325,1250,1320,41809800,"2023-01-12","AKRA"
1325,1325,1290,1315,29313900,"2023-01-13","AKRA"
1315,1325,1310,1310,18355300,"2023-01-16","AKRA"
1310,1330,1290,1330,29257200,"2023-01-17","AKRA"
1330,1330,1295,1300,27702300,"2023-01-18","AKRA"
1300,1315,1280,1305,24133700,"2023-01-19","AKRA"
1310,1325,1295,1325,22369700,"2023-01-20","AKRA"
1330,1360,1320,1350,25018700,"2023-01-24","AKRA"
1350,1360,1335,1350,20326200,"2023-01-25","AKRA"
1355,1420,1350,1400,59473700,"2023-01-26","AKRA"
1420,1420,1375,1390,26787400,"2023-01-27","AKRA"
1390,1400,1345,1345,25290500,"2023-01-30","AKRA"
1345,1345,1310,1310,74406500,"2023-01-31","AKRA"
1320,1390,1315,1370,44293500,"2023-02-01","AKRA"
1380,1425,1365,1425,53896100,"2023-02-02","AKRA"
1420,1420,1335,1355,48629300,"2023-02-03","AKRA"
1350,1350,1310,1315,32398100,"2023-02-06","AKRA"
1330,1330,1305,1325,36469600,"2023-02-07","AKRA"
1325,1340,1290,1300,44781500,"2023-02-08","AKRA"
1300,1305,1265,1280,47302000,"2023-02-09","AKRA"
1280,1315,1265,1310,39029300,"2023-02-10","AKRA"
1315,1325,1300,1300,31049700,"2023-02-13","AKRA"
1300,1360,1300,1355,48477800,"2023-02-14","AKRA"
1355,1365,1315,1340,30761900,"2023-02-15","AKRA"
1360,1360,1325,1330,28919800,"2023-02-16","AKRA"
1330,1330,1300,1320,28153400,"2023-02-17","AKRA"
1320,1325,1305,1310,14588000,"2023-02-20","AKRA"
1310,1335,1305,1320,26283800,"2023-02-21","AKRA"
1320,1330,1310,1315,21556100,"2023-02-22","AKRA"
1315,1365,1315,1345,34061000,"2023-02-23","AKRA"
1350,1410,1345,1400,69629300,"2023-02-24","AKRA"
1400,1400,1375,1385,41927200,"2023-02-27","AKRA"
1385,1420,1360,1385,58681900,"2023-02-28","AKRA"
1390,1420,1385,1405,31898300,"2023-03-01","AKRA"
1410,1450,1410,1445,44659900,"2023-03-02","AKRA"
1450,1470,1415,1420,33605600,"2023-03-03","AKRA"
1430,1435,1385,1390,23465900,"2023-03-06","AKRA"
1385,1420,1385,1405,27313200,"2023-03-07","AKRA"
1405,1420,1385,1390,23793000,"2023-03-08","AKRA"
1390,1415,1375,1405,30346000,"2023-03-09","AKRA"
1400,1400,1355,1385,37567500,"2023-03-10","AKRA"
1385,1395,1375,1390,28338600,"2023-03-13","AKRA"
1390,1400,1355,1395,28046700,"2023-03-14","AKRA"
1385,1410,1380,1400,26959800,"2023-03-15","AKRA"
1395,1400,1315,1355,51693300,"2023-03-16","AKRA"
1355,1390,1340,1385,39032200,"2023-03-17","AKRA"
1380,1410,1380,1405,22351600,"2023-03-20","AKRA"
1410,1430,1405,1425,22785000,"2023-03-21","AKRA"
1445,1615,1440,1540,138524800,"2023-03-24","AKRA"
1540,1540,1505,1540,48275400,"2023-03-27","AKRA"
1540,1575,1525,1540,40584100,"2023-03-28","AKRA"
1540,1650,1535,1615,54257500,"2023-03-29","AKRA"
1625,1625,1545,1575,43438300,"2023-03-30","AKRA"
1580,1590,1550,1550,42636500,"2023-03-31","AKRA"
1565,1590,1540,1555,37296800,"2023-04-03","AKRA"
1565,1570,1545,1565,42708100,"2023-04-04","AKRA"
1565,1580,1545,1550,43617900,"2023-04-05","AKRA"
1550,1595,1550,1575,31004700,"2023-04-06","AKRA"
1575,1585,1565,1580,28125500,"2023-04-10","AKRA"
1580,1595,1570,1595,24408600,"2023-04-11","AKRA"
1595,1625,1580,1580,29836900,"2023-04-12","AKRA"
1580,1605,1575,1575,23857500,"2023-04-13","AKRA"
1585,1610,1580,1595,34557600,"2023-04-14","AKRA"
1580,1635,1560,1585,43281700,"2023-04-17","AKRA"
1585,1630,1585,1615,49444200,"2023-04-18","AKRA"
1615,1625,1565,1625,68489500,"2023-04-26","AKRA"
1625,1670,1610,1615,54559200,"2023-04-27","AKRA"
1620,1655,1615,1620,37151600,"2023-04-28","AKRA"
1620,1625,1600,1605,25618400,"2023-05-02","AKRA"
1605,1605,1515,1565,57239200,"2023-05-03","AKRA"
1565,1575,1535,1550,45915600,"2023-05-04","AKRA"
1550,1550,1495,1505,40331400,"2023-05-05","AKRA"
1510,1515,1475,1505,39020300,"2023-05-08","AKRA"
1505,1515,1475,1505,47166700,"2023-05-09","AKRA"
1485,1485,1400,1400,84230300,"2023-05-10","AKRA"
1400,1420,1360,1385,81317300,"2023-05-11","AKRA"
1395,1400,1340,1370,44796800,"2023-05-12","AKRA"
1370,1395,1335,1380,53606900,"2023-05-15","AKRA"
1385,1390,1295,1300,79421300,"2023-05-16","AKRA"
1300,1330,1280,1325,51236000,"2023-05-17","AKRA"
1330,1355,1310,1345,60448200,"2023-05-19","AKRA"
1350,1365,1340,1355,45372700,"2023-05-22","AKRA"
1360,1370,1345,1365,32691600,"2023-05-23","AKRA"
1365,1370,1350,1365,0,"2023-05-24","AKRA"
1365,1385,1360,1365,40981300,"2023-05-25","AKRA"
1360,1385,1360,1365,34875200,"2023-05-26","AKRA"
1365,1385,1365,1375,23981600,"2023-05-29","AKRA"
1380,1400,1375,1395,29283400,"2023-05-30","AKRA"
1400,1405,1365,1365,69762800,"2023-05-31","AKRA"
1380,1395,1350,1360,40429900,"2023-06-05","AKRA"
1350,1410,1350,1405,41126300,"2023-06-06","AKRA"
1415,1440,1405,1415,72420800,"2023-06-07","AKRA"
1415,1425,1380,1390,33983800,"2023-06-08","AKRA"
1390,1410,1380,1405,27343100,"2023-06-09","AKRA"
1410,1450,1405,1440,48498100,"2023-06-12","AKRA"
1450,1450,1415,1425,26702900,"2023-06-13","AKRA"
1430,1485,1425,1470,46565100,"2023-06-14","AKRA"
1475,1490,1460,1465,25794000,"2023-06-15","AKRA"
1465,1495,1450,1450,30024500,"2023-06-16","AKRA"
1450,1450,1425,1445,25292500,"2023-06-19","AKRA"
1455,1535,1455,1505,91565500,"2023-06-20","AKRA"
1505,1515,1480,1500,37429200,"2023-06-21","AKRA"
1500,1530,1495,1515,41557200,"2023-06-22","AKRA"
1500,1525,1490,1495,39830800,"2023-06-23","AKRA"
1505,1510,1470,1490,30438700,"2023-06-26","AKRA"
1490,1500,1395,1420,75942600,"2023-06-27","AKRA"
1420,1420,1365,1405,57722100,"2023-07-03","AKRA"
1405,1420,1400,1400,17572400,"2023-07-04","AKRA"
1400,1415,1385,1400,42293400,"2023-07-05","AKRA"
1410,1440,1405,1435,23647700,"2023-07-06","AKRA"
1445,1460,1435,1450,19490100,"2023-07-07","AKRA"
1455,1470,1445,1450,18010100,"2023-07-10","AKRA"
1460,1480,1450,1470,20738700,"2023-07-11","AKRA"
1475,1485,1445,1450,24522800,"2023-07-12","AKRA"
1455,1470,1445,1455,27229500,"2023-07-13","AKRA"
1455,1460,1410,1415,35578800,"2023-07-14","AKRA"
1425,1430,1410,1410,12080300,"2023-07-17","AKRA"
1410,1420,1385,1390,21527800,"2023-07-18","AKRA"
1395,1405,1385,1390,18576100,"2023-07-20","AKRA"
1395,1400,1365,1375,22961200,"2023-07-21","AKRA"
1375,1385,1355,1365,30930300,"2023-07-24","AKRA"
1375,1400,1370,1375,36543200,"2023-07-25","AKRA"
1395,1420,1380,1405,61792600,"2023-07-26","AKRA"
1415,1445,1415,1430,70343600,"2023-07-27","AKRA"
1430,1435,1390,1400,53228600,"2023-07-28","AKRA"
1400,1400,1340,1385,109935100,"2023-07-31","AKRA"
1380,1380,1295,1295,108698000,"2023-08-01","AKRA"
1300,1335,1295,1330,69258800,"2023-08-02","AKRA"
1330,1345,1325,1330,73360700,"2023-08-03","AKRA"
1300,1325,1285,1315,62885800,"2023-08-04","AKRA"
1320,1325,1295,1300,28619800,"2023-08-07","AKRA"
1300,1310,1275,1280,56331700,"2023-08-08","AKRA"
1280,1280,1255,1275,53615100,"2023-08-09","AKRA"
1275,1300,1275,1285,37788900,"2023-08-10","AKRA"
1285,1290,1260,1260,33624800,"2023-08-11","AKRA"
1260,1290,1255,1285,38783700,"2023-08-14","AKRA"
1290,1315,1270,1305,42864800,"2023-08-15","AKRA"
1310,1315,1295,1310,10797500,"2023-08-16","AKRA"
1310,1315,1285,1300,17056300,"2023-08-18","AKRA"
1300,1310,1280,1290,16886400,"2023-08-21","AKRA"
1280,1330,1280,1315,38212400,"2023-08-22","AKRA"
1320,1325,1310,1315,22452000,"2023-08-23","AKRA"
1315,1330,1315,1320,33301100,"2023-08-24","AKRA"
1325,1325,1300,1315,21826500,"2023-08-25","AKRA"
1325,1330,1315,1325,27767300,"2023-08-28","AKRA"
1325,1360,1305,1355,43057400,"2023-08-29","AKRA"
1365,1400,1360,1390,64146800,"2023-08-30","AKRA"
1395,1415,1375,1400,57617300,"2023-08-31","AKRA"
1410,1495,1405,1495,119685200,"2023-09-01","AKRA"
1505,1555,1480,1530,75683600,"2023-09-04","AKRA"
1530,1535,1455,1465,73571900,"2023-09-05","AKRA"
1470,1535,1470,1495,90661800,"2023-09-06","AKRA"
1500,1515,1475,1475,35367900,"2023-09-07","AKRA"
1475,1475,1425,1445,52029400,"2023-09-08","AKRA"
1445,1470,1430,1460,30106700,"2023-09-11","AKRA"
1460,1475,1440,1440,41382500,"2023-09-12","AKRA"
1450,1485,1445,1475,50875000,"2023-09-13","AKRA"
1475,1495,1465,1470,35708000,"2023-09-14","AKRA"
1490,1500,1475,1485,22157800,"2023-09-15","AKRA"
1490,1525,1475,1475,34227500,"2023-09-18","AKRA"
1490,1490,1465,1475,25577100,"2023-09-19","AKRA"
1475,1495,1460,1460,20318800,"2023-09-20","AKRA"
1460,1465,1440,1450,19940600,"2023-09-21","AKRA"
1455,1485,1450,1475,12754400,"2023-09-22","AKRA"
1485,1490,1455,1460,9397500,"2023-09-25","AKRA"
1465,1470,1450,1460,17872100,"2023-09-26","AKRA"
1465,1525,1460,1520,49922200,"2023-09-27","AKRA"
1550,1560,1525,1545,46666800,"2023-09-29","AKRA"
1545,1550,1510,1515,27063700,"2023-10-02","AKRA"
1500,1500,1425,1430,67065300,"2023-10-03","AKRA"
1430,1435,1400,1410,33221000,"2023-10-04","AKRA"
1400,1415,1360,1405,37200200,"2023-10-05","AKRA"
1405,1420,1395,1420,24624700,"2023-10-06","AKRA"
1475,1495,1450,1490,68316600,"2023-10-09","AKRA"
1500,1510,1455,1460,28074200,"2023-10-10","AKRA"
1460,1475,1440,1455,54585900,"2023-10-11","AKRA"
1455,1465,1435,1445,11776300,"2023-10-12","AKRA"
1455,1475,1450,1460,12721200,"2023-10-13","AKRA"
1485,1490,1440,1445,20918300,"2023-10-16","AKRA"
1450,1455,1425,1440,31657200,"2023-10-17","AKRA"
1440,1455,1430,1440,48787100,"2023-10-18","AKRA"
1440,1480,1430,1440,44708700,"2023-10-19","AKRA"
1450,1465,1435,1455,19153300,"2023-10-20","AKRA"
1455,1460,1430,1450,17338100,"2023-10-23","AKRA"
1450,1475,1400,1460,34390900,"2023-10-24","AKRA"
1450,1465,1425,1440,58138300,"2023-10-25","AKRA"
1445,1455,1415,1435,57202300,"2023-10-26","AKRA"
1435,1460,1420,1440,27582200,"2023-10-27","AKRA"
1450,1470,1445,1450,23490000,"2023-10-30","AKRA"
1460,1495,1445,1490,33516800,"2023-10-31","AKRA"
1490,1515,1475,1505,30492600,"2023-11-01","AKRA"
1505,1540,1475,1475,27258800,"2023-11-02","AKRA"
1465,1500,1450,1475,25459300,"2023-11-03","AKRA"
1500,1515,1480,1505,17383400,"2023-11-06","AKRA"
1505,1515,1485,1490,10785400,"2023-11-07","AKRA"
1490,1500,1460,1475,13830900,"2023-11-08","AKRA"
1475,1495,1465,1475,5519600,"2023-11-09","AKRA"
1475,1475,1435,1435,17471800,"2023-11-10","AKRA"
1440,1460,1440,1455,5113700,"2023-11-13","AKRA"
1460,1465,1450,1455,4506100,"2023-11-14","AKRA"
1465,1485,1465,1465,8905800,"2023-11-15","AKRA"
1465,1475,1445,1455,9204200,"2023-11-16","AKRA"
1450,1455,1425,1430,16970700,"2023-11-17","AKRA"
1435,1460,1435,1460,8266900,"2023-11-20","AKRA"
1470,1470,1435,1455,13208500,"2023-11-21","AKRA"
1455,1465,1445,1460,2385500,"2023-11-22","AKRA"
1460,1460,1435,1450,11927300,"2023-11-23","AKRA"
1450,1460,1440,1450,3571000,"2023-11-24","AKRA"
1450,1460,1440,1440,2957100,"2023-11-27","AKRA"
1440,1450,1420,1430,14789400,"2023-11-28","AKRA"
1435,1460,1435,1445,15331500,"2023-11-29","AKRA"
1440,1450,1430,1435,22778300,"2023-11-30","AKRA"
1435,1450,1430,1435,11839500,"2023-12-01","AKRA"
1430,1435,1385,1405,39952300,"2023-12-04","AKRA"
1405,1405,1380,1405,17370700,"2023-12-05","AKRA"
1410,1410,1380,1400,25699400,"2023-12-06","AKRA"
1395,1395,1330,1335,52791100,"2023-12-07","AKRA"
1340,1405,1340,1395,46031900,"2023-12-08","AKRA"
1400,1415,1380,1400,20048500,"2023-12-11","AKRA"
1400,1425,1400,1400,16966300,"2023-12-12","AKRA"
1415,1415,1385,1400,7185000,"2023-12-13","AKRA"
1405,1460,1395,1450,37996700,"2023-12-14","AKRA"
1460,1465,1440,1465,11478200,"2023-12-15","AKRA"
1465,1475,1435,1440,13052600,"2023-12-18","AKRA"
1460,1465,1445,1450,14757900,"2023-12-19","AKRA"
1455,1470,1435,1450,4958300,"2023-12-20","AKRA"
1450,1450,1415,1435,10587200,"2023-12-21","AKRA"
1435,1450,1425,1450,8475500,"2023-12-22","AKRA"
1450,1455,1415,1445,21903200,"2023-12-27","AKRA"
1445,1455,1425,1445,12812800,"2023-12-28","AKRA"
1450,1490,1435,1475,34881900,"2023-12-29","AKRA"
1480,1500,1475,1500,19729600,"2024-01-02","AKRA"
1500,1525,1485,1515,25552200,"2024-01-03","AKRA"
1515,1615,1500,1580,61082800,"2024-01-04","AKRA"
1580,1585,1555,1565,22261800,"2024-01-05","AKRA"
1570,1585,1540,1550,30316100,"2024-01-08","AKRA"
1550,1555,1525,1550,20394800,"2024-01-09","AKRA"
1565,1575,1540,1565,19032600,"2024-01-10","AKRA"
1560,1560,1540,1545,11108300,"2024-01-11","AKRA"
1555,1570,1550,1560,14347100,"2024-01-12","AKRA"
1560,1580,1560,1565,15360800,"2024-01-15","AKRA"
1570,1645,1560,1580,47221300,"2024-01-16","AKRA"
1600,1640,1595,1610,49950600,"2024-01-17","AKRA"
1600,1620,1580,1610,20247200,"2024-01-18","AKRA"
1600,1640,1595,1625,24248800,"2024-01-19","AKRA"
1625,1665,1620,1635,44882500,"2024-01-22","AKRA"
1645,1670,1630,1650,33771800,"2024-01-23","AKRA"
1665,1665,1635,1650,11708900,"2024-01-24","AKRA"
1650,1660,1620,1650,20692400,"2024-01-25","AKRA"
1665,1695,1665,1680,30956100,"2024-01-26","AKRA"
1690,1690,1625,1635,40945300,"2024-01-29","AKRA"
1635,1650,1605,1635,24423800,"2024-01-30","AKRA"
1635,1650,1610,1620,32066600,"2024-01-31","AKRA"
1605,1630,1580,1610,41115500,"2024-02-01","AKRA"
1620,1625,1590,1590,31878300,"2024-02-02","AKRA"
1600,1615,1585,1605,24985800,"2024-02-05","AKRA"
1620,1645,1605,1630,20643800,"2024-02-06","AKRA"
1630,1640,1610,1620,9645800,"2024-02-07","AKRA"
1630,1650,1620,1630,14098600,"2024-02-12","AKRA"
1630,1640,1605,1635,18305200,"2024-02-13","AKRA"
1625,1650,1620,1640,42268900,"2024-02-15","AKRA"
1640,1645,1600,1625,30025900,"2024-02-16","AKRA"
1625,1630,1605,1620,14713800,"2024-02-19","AKRA"
1620,1630,1610,1615,15396400,"2024-02-20","AKRA"
1625,1625,1610,1620,15710900,"2024-02-21","AKRA"
1620,1635,1610,1630,17176000,"2024-02-22","AKRA"
1630,1630,1610,1630,12938100,"2024-02-23","AKRA"
1630,1630,1605,1620,15874800,"2024-02-26","AKRA"
1635,1670,1615,1655,47246800,"2024-02-27","AKRA"
1660,1675,1655,1670,28491100,"2024-02-28","AKRA"
1675,1745,1655,1700,111783100,"2024-02-29","AKRA"
1700,1775,1700,1750,56670000,"2024-03-01","AKRA"
1760,1775,1745,1750,25838900,"2024-03-04","AKRA"
1750,1795,1720,1790,28450100,"2024-03-05","AKRA"
1790,1810,1770,1790,41290100,"2024-03-06","AKRA"
1790,1795,1750,1785,17969900,"2024-03-07","AKRA"
1785,1790,1750,1750,17107700,"2024-03-08","AKRA"
1750,1775,1750,1750,25094900,"2024-03-13","AKRA"
1755,1770,1735,1750,28332500,"2024-03-14","AKRA"
1750,1770,1745,1750,33497400,"2024-03-15","AKRA"
1750,1775,1750,1755,29844600,"2024-03-18","AKRA"
1760,1785,1760,1785,29797900,"2024-03-19","AKRA"
1785,1795,1780,1795,7949300,"2024-03-20","AKRA"
1800,1825,1760,1775,36692800,"2024-03-21","AKRA"
1770,1770,1675,1700,62851300,"2024-03-22","AKRA"
1740,1740,1700,1735,31529200,"2024-03-25","AKRA"
1745,1745,1715,1725,41254600,"2024-03-26","AKRA"
1725,1725,1655,1700,61247600,"2024-03-27","AKRA"
1705,1720,1690,1720,20960500,"2024-03-28","AKRA"
1700,1710,1690,1710,20971800,"2024-04-01","AKRA"
1715,1790,1715,1790,46450500,"2024-04-02","AKRA"
1790,1805,1765,1775,21815700,"2024-04-03","AKRA"
1785,1785,1755,1770,18901900,"2024-04-04","AKRA"
1770,1770,1725,1735,16681800,"2024-04-05","AKRA"
1745,1865,1740,1815,70263600,"2024-04-16","AKRA"
1820,1845,1760,1795,33121500,"2024-04-17","AKRA"
1780,1860,1765,1850,74643800,"2024-04-18","AKRA"
1855,1860,1830,1845,30275300,"2024-04-19","AKRA"
1850,1850,1770,1795,28934700,"2024-04-22","AKRA"
1800,1825,1780,1800,19344700,"2024-04-23","AKRA"
1805,1810,1785,1790,9951800,"2024-04-24","AKRA"
1785,1785,1700,1735,29677200,"2024-04-25","AKRA"
1730,1730,1570,1600,51436000,"2024-04-26","AKRA"
1630,1655,1580,1650,49231200,"2024-04-29","AKRA"
1650,1700,1645,1675,39874500,"2024-04-30","AKRA"
1675,1675,1625,1650,31920000,"2024-05-02","AKRA"
1650,1665,1635,1650,25719900,"2024-05-03","AKRA"
1675,1695,1650,1680,25738900,"2024-05-06","AKRA"
1685,1685,1640,1660,42058600,"2024-05-07","AKRA"
1660,1670,1630,1660,24326100,"2024-05-08","AKRA"
1625,1660,1610,1650,29132900,"2024-05-13","AKRA"
1645,1650,1615,1635,37598100,"2024-05-14","AKRA"
1635,1635,1600,1625,29325100,"2024-05-15","AKRA"
1625,1625,1570,1580,38036500,"2024-05-16","AKRA"
1580,1580,1545,1580,45137600,"2024-05-17","AKRA"
1585,1610,1585,1610,20667200,"2024-05-20","AKRA"
1615,1615,1565,1570,25675100,"2024-05-21","AKRA"
1575,1600,1565,1595,21673100,"2024-05-22","AKRA"
1590,1590,1565,1580,11663200,"2024-05-27","AKRA"
1580,1585,1560,1580,33149900,"2024-05-28","AKRA"
1585,1670,1580,1650,38063800,"2024-05-29","AKRA"
1650,1675,1615,1625,24260800,"2024-05-30","AKRA"
1625,1630,1595,1600,52085700,"2024-05-31","AKRA"
1600,1615,1585,1605,38926500,"2024-06-03","AKRA"
1605,1615,1580,1600,26482200,"2024-06-04","AKRA"
1595,1595,1565,1570,10587000,"2024-06-05","AKRA"
1590,1590,1570,1590,4920800,"2024-06-06","AKRA"
1590,1605,1575,1600,5301400,"2024-06-07","AKRA"
1600,1640,1600,1620,14436500,"2024-06-10","AKRA"
1630,1640,1595,1605,13570300,"2024-06-11","AKRA"
1625,1625,1570,1590,33004100,"2024-06-12","AKRA"
1590,1595,1575,1590,8741800,"2024-06-13","AKRA"
1585,1595,1565,1570,34268800,"2024-06-14","AKRA"
1570,1590,1565,1580,13150600,"2024-06-19","AKRA"
1580,1585,1530,1565,18016700,"2024-06-20","AKRA"
1565,1580,1560,1580,10842900,"2024-06-21","AKRA"
1580,1640,1565,1630,30591000,"2024-06-24","AKRA"
1635,1635,1610,1635,9270000,"2024-06-25","AKRA"
1635,1650,1620,1640,13892700,"2024-06-26","AKRA"
1640,1650,1630,1645,14086000,"2024-06-27","AKRA"
1650,1685,1620,1620,54713000,"2024-06-28","AKRA"
1620,1620,1580,1600,39977300,"2024-07-01","AKRA"
1605,1610,1585,1595,22875200,"2024-07-02","AKRA"
1600,1605,1570,1590,24992500,"2024-07-03","AKRA"
1595,1600,1570,1580,29464100,"2024-07-04","AKRA"
1580,1580,1550,1565,42352900,"2024-07-05","AKRA"
1565,1565,1480,1515,116960300,"2024-07-08","AKRA"
1515,1520,1490,1500,70559200,"2024-07-09","AKRA"
1500,1520,1500,1510,47426100,"2024-07-10","AKRA"
1515,1520,1505,1505,39265500,"2024-07-11","AKRA"
1505,1520,1485,1500,53464000,"2024-07-12","AKRA"
1500,1505,1470,1505,35246200,"2024-07-15","AKRA"
1510,1530,1495,1505,40727000,"2024-07-16","AKRA"
1510,1510,1500,1505,9934200,"2024-07-17","AKRA"
1510,1525,1505,1520,24084000,"2024-07-18","AKRA"
1520,1525,1505,1515,23974400,"2024-07-19","AKRA"
1515,1520,1505,1510,22977900,"2024-07-22","AKRA"
1510,1515,1500,1505,14435800,"2024-07-23","AKRA"
1505,1510,1500,1505,17161700,"2024-07-24","AKRA"
1505,1520,1500,1510,30671700,"2024-07-25","AKRA"
1515,1555,1505,1555,56522600,"2024-07-26","AKRA"
1560,1565,1515,1530,71126900,"2024-07-29","AKRA"
1520,1525,1505,1525,46147900,"2024-07-30","AKRA"
1525,1525,1510,1515,44530100,"2024-07-31","AKRA"
1520,1525,1505,1520,43081000,"2024-08-01","AKRA"
1520,1535,1510,1525,44466400,"2024-08-02","AKRA"
1480,1485,1390,1405,76682000,"2024-08-05","AKRA"
1420,1425,1395,1405,36130900,"2024-08-06","AKRA"
1410,1445,1410,1440,36483600,"2024-08-07","AKRA"
1435,1435,1415,1420,14812500,"2024-08-08","AKRA"
1425,1465,1425,1450,25551400,"2024-08-09","AKRA"
1460,1495,1450,1485,20080600,"2024-08-12","AKRA"
1485,1495,1465,1485,19820000,"2024-08-13","AKRA"
1490,1540,1490,1540,43755500,"2024-08-14","AKRA"
1540,1545,1515,1520,14553000,"2024-08-15","AKRA"
1530,1530,1510,1515,9495000,"2024-08-16","AKRA"
1520,1520,1490,1505,14164300,"2024-08-19","AKRA"
1505,1510,1490,1510,29192200,"2024-08-20","AKRA"
1510,1510,1485,1500,31377200,"2024-08-21","AKRA"
1485,1500,1460,1460,23827500,"2024-08-22","AKRA"
1465,1485,1445,1450,25527400,"2024-08-23","AKRA"
1455,1470,1450,1470,11643900,"2024-08-26","AKRA"
1470,1485,1470,1485,16105800,"2024-08-27","AKRA"
1490,1510,1480,1505,14552500,"2024-08-28","AKRA"
1515,1515,1465,1480,17757000,"2024-08-29","AKRA"
1485,1500,1475,1495,14752800,"2024-08-30","AKRA"
1495,1500,1475,1495,12960800,"2024-09-02","AKRA"
1495,1495,1455,1475,23480400,"2024-09-03","AKRA"
1450,1455,1410,1435,69195400,"2024-09-04","AKRA"
1435,1435,1415,1435,28611500,"2024-09-05","AKRA"
1430,1435,1420,1420,25575900,"2024-09-06","AKRA"
1420,1425,1400,1410,37903200,"2024-09-09","AKRA"
1415,1450,1415,1435,28906400,"2024-09-10","AKRA"
1435,1455,1425,1430,30513300,"2024-09-11","AKRA"
1445,1480,1440,1470,31056100,"2024-09-12","AKRA"
1480,1485,1455,1470,25941500,"2024-09-13","AKRA"
1470,1490,1445,1480,21005700,"2024-09-17","AKRA"
1490,1490,1465,1465,16032600,"2024-09-18","AKRA"
1465,1475,1460,1470,13725400,"2024-09-19","AKRA"
1465,1495,1455,1495,25744400,"2024-09-20","AKRA"
1495,1525,1485,1520,36891300,"2024-09-23","AKRA"
1520,1570,1520,1560,73483600,"2024-09-24","AKRA"
1565,1570,1530,1530,25501400,"2024-09-25","AKRA"
1520,1535,1505,1525,17326300,"2024-09-26","AKRA"
1530,1560,1525,1550,21847000,"2024-09-27","AKRA"
1550,1560,1535,1550,41433100,"2024-09-30","AKRA"
1550,1560,1535,1550,18501400,"2024-10-01","AKRA"
1570,1590,1565,1580,51032700,"2024-10-02","AKRA"
1585,1605,1580,1595,30228600,"2024-10-03","AKRA"
1605,1625,1600,1615,38957200,"2024-10-04","AKRA"
1620,1650,1605,1615,39757900,"2024-10-07","AKRA"
1625,1635,1530,1545,47830700,"2024-10-08","AKRA"
1545,1560,1510,1525,13382500,"2024-10-09","AKRA"
1525,1545,1520,1545,24932700,"2024-10-10","AKRA"
1555,1555,1525,1540,26540700,"2024-10-11","AKRA"
1540,1550,1535,1535,16921100,"2024-10-14","AKRA"
1535,1535,1460,1460,76281500,"2024-10-15","AKRA"
1460,1500,1440,1500,87830300,"2024-10-16","AKRA"
1490,1500,1470,1490,33232900,"2024-10-17","AKRA"
1490,1495,1445,1445,32732500,"2024-10-18","AKRA"
1445,1460,1440,1445,18463700,"2024-10-21","AKRA"
1455,1460,1445,1450,11212400,"2024-10-22","AKRA"
1450,1455,1435,1440,20374000,"2024-10-23","AKRA"
1440,1445,1415,1420,25511300,"2024-10-24","AKRA"
1420,1425,1405,1410,16167000,"2024-10-25","AKRA"
1400,1400,1360,1360,30299600,"2024-10-28","AKRA"
1360,1370,1325,1350,39414800,"2024-10-29","AKRA"
1350,1405,1345,1395,28664900,"2024-10-30","AKRA"
1395,1400,1350,1350,20612300,"2024-10-31","AKRA"
1360,1390,1335,1350,11986500,"2024-11-01","AKRA"
1350,1355,1295,1300,28039500,"2024-11-04","AKRA"
1300,1375,1300,1360,18635900,"2024-11-05","AKRA"
1370,1370,1325,1340,10084500,"2024-11-06","AKRA"
1340,1340,1300,1310,22193100,"2024-11-07","AKRA"
1310,1395,1300,1375,18680300,"2024-11-08","AKRA"
1380,1380,1320,1380,11115600,"2024-11-11","AKRA"
1370,1370,1335,1350,10596000,"2024-11-12","AKRA"
1350,1385,1350,1370,12322900,"2024-11-13","AKRA"
1370,1370,1340,1350,4379000,"2024-11-14","AKRA"
1350,1350,1295,1300,23204000,"2024-11-15","AKRA"
1300,1345,1295,1340,6406100,"2024-11-18","AKRA"
1340,1355,1305,1310,8415600,"2024-11-19","AKRA"
1315,1340,1310,1330,4283100,"2024-11-20","AKRA"
1340,1350,1300,1305,11152300,"2024-11-21","AKRA"
1305,1315,1295,1305,8139900,"2024-11-22","AKRA"
1305,1325,1265,1265,31557000,"2024-11-25","AKRA"
1265,1270,1225,1230,20033500,"2024-11-26","AKRA"
1230,1240,1210,1225,9779700,"2024-11-28","AKRA"
1240,1240,1215,1230,10050900,"2024-11-29","AKRA"
1230,1245,1215,1225,6943300,"2024-12-02","AKRA"
1225,1225,1210,1225,9081300,"2024-12-03","AKRA"
1230,1280,1230,1270,14029000,"2024-12-04","AKRA"
1270,1330,1255,1315,20916400,"2024-12-05","AKRA"
1310,1325,1295,1320,7469600,"2024-12-06","AKRA"
1320,1345,1310,1345,11416100,"2024-12-09","AKRA"
1345,1370,1340,1355,20212300,"2024-12-10","AKRA"
1350,1355,1330,1335,8953300,"2024-12-11","AKRA"
1340,1355,1325,1335,12145100,"2024-12-12","AKRA"
1340,1340,1310,1315,2378500,"2024-12-13","AKRA"
1315,1315,1275,1280,9572400,"2024-12-16","AKRA"
1280,1280,1220,1225,10926800,"2024-12-17","AKRA"
1225,1235,1155,1170,24012100,"2024-12-18","AKRA"
1165,1165,1115,1120,17013800,"2024-12-19","AKRA"
1120,1165,1115,1140,34868800,"2024-12-20","AKRA"
1130,1165,1120,1130,11855900,"2024-12-23","AKRA"
1140,1145,1115,1120,9323900,"2024-12-24","AKRA"
1120,1140,1115,1120,8081800,"2024-12-27","AKRA"
1135,1140,1075,1120,23803000,"2024-12-30","AKRA"
1135,1155,1125,1155,8611700,"2025-01-02","AKRA"
1155,1165,1125,1125,10465700,"2025-01-03","AKRA"
1125,1125,1045,1045,31499500,"2025-01-06","AKRA"
1045,1100,1030,1100,25083900,"2025-01-07","AKRA"
1100,1200,1075,1170,27246700,"2025-01-08","AKRA"
1170,1210,1125,1175,39594900,"2025-01-09","AKRA"
1195,1200,1150,1200,19095000,"2025-01-10","AKRA"
1200,1225,1170,1170,21845100,"2025-01-13","AKRA"
1175,1225,1175,1210,30809000,"2025-01-14","AKRA"
1210,1225,1200,1220,9454600,"2025-01-15","AKRA"
1225,1230,1200,1200,10048300,"2025-01-16","AKRA"
1215,1215,1200,1200,13736400,"2025-01-17","AKRA"
1205,1270,1200,1250,15922100,"2025-01-20","AKRA"
1255,1270,1230,1245,12795900,"2025-01-21","AKRA"
1245,1250,1225,1230,21429600,"2025-01-22","AKRA"
1235,1260,1230,1230,14115700,"2025-01-23","AKRA"
1235,1235,1180,1190,8745500,"2025-01-24","AKRA"
1190,1190,1105,1120,22731900,"2025-01-30","AKRA"
1120,1130,1085,1110,15260000,"2025-01-31","AKRA"
1110,1115,1075,1095,17601300,"2025-02-03","AKRA"
1100,1115,1090,1105,19037800,"2025-02-04","AKRA"
1155,1155,1110,1125,7284600,"2025-02-05","AKRA"
1120,1125,1095,1125,8697200,"2025-02-06","AKRA"
1125,1140,1080,1130,10178800,"2025-02-07","AKRA"
1125,1125,1080,1105,18296800,"2025-02-10","AKRA"
1105,1120,1090,1105,12066800,"2025-02-11","AKRA"
1105,1110,1095,1105,20398900,"2025-02-12","AKRA"
1110,1115,1100,1105,12541000,"2025-02-13","AKRA"
1105,1110,1090,1110,6777300,"2025-02-14","AKRA"
1100,1125,1100,1115,8150500,"2025-02-17","AKRA"
1115,1215,1115,1200,34916000,"2025-02-18","AKRA"
1215,1235,1190,1205,19535200,"2025-02-19","AKRA"
1210,1250,1200,1235,14590200,"2025-02-20","AKRA"
1235,1240,1210,1230,6012600,"2025-02-21","AKRA"
1235,1235,1215,1215,6739900,"2025-02-24","AKRA"
1220,1225,1195,1200,6982800,"2025-02-25","AKRA"
1200,1220,1200,1205,6508500,"2025-02-26","AKRA"
1220,1330,1220,1310,106148000,"2025-02-27","AKRA"
1315,1325,1240,1240,68456200,"2025-02-28","AKRA"
1250,1265,1210,1235,14419900,"2025-03-03","AKRA"
1245,1250,1160,1210,18755400,"2025-03-04","AKRA"