"Open","High","Low","Close","Volume","Date","Emiten"
800,825,710,725,20372300,"2015-07-08","ATIC"
725,725,700,700,7845500,"2015-07-09","ATIC"
705,710,680,680,3873100,"2015-07-10","ATIC"
680,685,600,600,924100,"2015-07-13","ATIC"
600,600,495,510,4362000,"2015-07-14","ATIC"
505,555,500,520,3878100,"2015-07-15","ATIC"
520,525,510,510,4714400,"2015-07-22","ATIC"
510,520,510,515,4013600,"2015-07-23","ATIC"
515,540,505,530,3214300,"2015-07-24","ATIC"
530,535,520,525,3914400,"2015-07-27","ATIC"
520,525,515,525,6575200,"2015-07-28","ATIC"
525,540,525,530,4042800,"2015-07-29","ATIC"
535,600,525,570,3697200,"2015-07-30","ATIC"
570,645,570,615,3763800,"2015-07-31","ATIC"
615,625,570,575,3483900,"2015-08-03","ATIC"
575,600,575,600,4384000,"2015-08-04","ATIC"
590,600,590,600,4124900,"2015-08-05","ATIC"
600,610,590,590,4145700,"2015-08-06","ATIC"
590,595,570,585,2332500,"2015-08-07","ATIC"
585,590,560,560,5837200,"2015-08-10","ATIC"
570,600,555,555,3535300,"2015-08-11","ATIC"
550,550,530,535,4566200,"2015-08-12","ATIC"
535,560,535,550,5124100,"2015-08-13","ATIC"
550,550,540,545,4681300,"2015-08-14","ATIC"
540,540,525,525,4464300,"2015-08-18","ATIC"
525,525,510,520,6419100,"2015-08-19","ATIC"
510,520,505,515,7107800,"2015-08-20","ATIC"
510,515,497,515,4787800,"2015-08-21","ATIC"
500,510,500,510,4020800,"2015-08-24","ATIC"
505,545,505,545,6468800,"2015-08-25","ATIC"
570,570,535,570,5437800,"2015-08-26","ATIC"
570,605,570,600,4732200,"2015-08-27","ATIC"
615,635,605,630,3979500,"2015-08-28","ATIC"
635,650,625,650,5120100,"2015-08-31","ATIC"
640,650,625,635,6559600,"2015-09-01","ATIC"
615,650,610,650,3602200,"2015-09-02","ATIC"
650,650,620,635,3302200,"2015-09-03","ATIC"
635,645,625,635,3649300,"2015-09-04","ATIC"
625,625,620,620,4086600,"2015-09-07","ATIC"
610,635,610,630,4049700,"2015-09-08","ATIC"
630,670,630,670,4043400,"2015-09-09","ATIC"
670,675,660,660,3387500,"2015-09-10","ATIC"
660,660,650,655,3489600,"2015-09-11","ATIC"
655,660,655,660,3358600,"2015-09-14","ATIC"
660,715,655,690,4861800,"2015-09-15","ATIC"
690,700,690,690,3395000,"2015-09-16","ATIC"
690,690,680,680,3092700,"2015-09-17","ATIC"
680,680,665,665,2644500,"2015-09-18","ATIC"
660,660,600,620,3300000,"2015-09-21","ATIC"
620,620,610,610,4020500,"2015-09-22","ATIC"
605,605,580,590,4212100,"2015-09-23","ATIC"
585,595,580,590,4386400,"2015-09-25","ATIC"
590,610,590,595,4626900,"2015-09-28","ATIC"
595,650,580,645,6542700,"2015-09-29","ATIC"
650,675,645,660,4006400,"2015-09-30","ATIC"
665,670,660,670,3872700,"2015-10-01","ATIC"
670,705,665,700,5087500,"2015-10-02","ATIC"
705,715,690,705,4551300,"2015-10-05","ATIC"
700,715,700,710,4096500,"2015-10-06","ATIC"
705,745,705,745,4383000,"2015-10-07","ATIC"
750,755,725,725,4624600,"2015-10-08","ATIC"
725,730,720,725,6036900,"2015-10-09","ATIC"
725,725,710,715,4878400,"2015-10-12","ATIC"
715,715,685,695,3037100,"2015-10-13","ATIC"
695,695,685,690,3945200,"2015-10-15","ATIC"
695,695,685,690,3755900,"2015-10-16","ATIC"
690,720,690,720,5071100,"2015-10-19","ATIC"
720,755,720,750,3565100,"2015-10-20","ATIC"
750,770,750,750,4112500,"2015-10-21","ATIC"
745,745,720,730,3861100,"2015-10-22","ATIC"
730,745,730,740,4819500,"2015-10-23","ATIC"
740,750,740,750,3574300,"2015-10-26","ATIC"
750,750,735,735,3510100,"2015-10-27","ATIC"
735,735,725,725,4469600,"2015-10-28","ATIC"
725,730,705,705,3277100,"2015-10-29","ATIC"
705,705,695,695,818000,"2015-10-30","ATIC"
685,720,685,720,2632500,"2015-11-02","ATIC"
705,740,705,740,2541600,"2015-11-03","ATIC"
725,735,720,725,2736300,"2015-11-04","ATIC"
720,720,710,710,2974400,"2015-11-05","ATIC"
705,705,695,695,1868100,"2015-11-06","ATIC"
695,695,685,685,2483000,"2015-11-09","ATIC"
680,680,665,675,3100300,"2015-11-10","ATIC"
675,695,665,695,4165500,"2015-11-11","ATIC"
695,710,690,695,3166500,"2015-11-12","ATIC"
685,700,675,700,3325000,"2015-11-13","ATIC"
690,695,685,690,3040000,"2015-11-16","ATIC"
695,700,695,695,538700,"2015-11-17","ATIC"
695,700,690,695,1520000,"2015-11-18","ATIC"
700,700,690,690,1058200,"2015-11-19","ATIC"
685,690,670,685,410500,"2015-11-20","ATIC"
685,690,685,690,584400,"2015-11-23","ATIC"
690,705,685,705,2372300,"2015-11-24","ATIC"
705,710,705,710,763200,"2015-11-25","ATIC"
700,710,700,710,565900,"2015-11-26","ATIC"
705,705,705,705,353600,"2015-11-27","ATIC"
705,705,705,705,360800,"2015-11-30","ATIC"
705,710,705,705,875100,"2015-12-01","ATIC"
705,710,705,705,1718000,"2015-12-02","ATIC"
705,705,690,695,1472600,"2015-12-03","ATIC"
695,695,680,690,1735900,"2015-12-04","ATIC"
690,700,690,695,1837900,"2015-12-07","ATIC"
695,695,685,690,2196500,"2015-12-08","ATIC"
690,690,690,690,0,"2015-12-09","ATIC"
690,695,685,685,2250800,"2015-12-10","ATIC"
685,690,685,685,1728400,"2015-12-11","ATIC"
680,685,680,680,2475300,"2015-12-14","ATIC"
680,685,680,685,2208500,"2015-12-15","ATIC"
685,695,685,695,2630900,"2015-12-16","ATIC"
695,705,695,705,3551300,"2015-12-17","ATIC"
705,705,695,695,2002500,"2015-12-18","ATIC"
690,690,680,690,2295100,"2015-12-21","ATIC"
690,700,690,700,2342600,"2015-12-22","ATIC"
700,700,695,695,2038700,"2015-12-23","ATIC"
695,700,690,695,2966600,"2015-12-28","ATIC"
695,705,695,700,2121800,"2015-12-29","ATIC"
700,715,700,715,2738200,"2015-12-30","ATIC"
705,705,700,700,1942000,"2016-01-04","ATIC"
700,715,700,705,3165500,"2016-01-05","ATIC"
705,720,705,720,2410600,"2016-01-06","ATIC"
710,715,700,700,2251300,"2016-01-07","ATIC"
695,695,685,685,1723200,"2016-01-08","ATIC"
680,680,655,655,2928000,"2016-01-11","ATIC"
655,665,650,660,2901500,"2016-01-12","ATIC"
665,670,665,670,2976500,"2016-01-13","ATIC"
660,660,655,660,2789000,"2016-01-14","ATIC"
660,665,660,665,2732500,"2016-01-15","ATIC"
650,660,650,655,1610000,"2016-01-18","ATIC"
655,660,650,650,2714600,"2016-01-19","ATIC"
650,655,640,640,2476100,"2016-01-20","ATIC"
635,635,600,620,315000,"2016-01-21","ATIC"
625,640,620,635,5613800,"2016-01-22","ATIC"
635,650,635,650,2985100,"2016-01-25","ATIC"
650,650,645,645,3600200,"2016-01-26","ATIC"
655,655,650,650,1719800,"2016-01-27","ATIC"
645,650,645,650,2360100,"2016-01-28","ATIC"
650,650,640,640,1896000,"2016-01-29","ATIC"
645,645,630,630,2096100,"2016-02-01","ATIC"
630,630,625,625,1681600,"2016-02-02","ATIC"
620,620,610,610,1038100,"2016-02-03","ATIC"
615,615,615,615,1231000,"2016-02-04","ATIC"
620,625,620,625,1998600,"2016-02-05","ATIC"
625,625,615,615,200,"2016-02-09","ATIC"
620,620,615,615,1400,"2016-02-10","ATIC"
615,615,600,615,5900,"2016-02-11","ATIC"
605,605,605,605,100,"2016-02-12","ATIC"
595,610,595,595,3300,"2016-02-15","ATIC"
600,600,580,580,300,"2016-02-16","ATIC"
580,580,570,570,6600,"2016-02-17","ATIC"
575,575,550,550,5100,"2016-02-18","ATIC"
550,550,535,535,22900,"2016-02-19","ATIC"
535,535,482,535,4800,"2016-02-22","ATIC"
535,535,505,505,1100,"2016-02-23","ATIC"
625,625,461,575,3213200,"2016-02-24","ATIC"
575,590,575,590,2781300,"2016-02-25","ATIC"
595,605,595,600,3690800,"2016-02-26","ATIC"
595,605,595,605,2026600,"2016-02-29","ATIC"
600,605,600,605,1398800,"2016-03-01","ATIC"
605,620,605,615,1980600,"2016-03-02","ATIC"
615,620,615,615,2006500,"2016-03-03","ATIC"
615,615,610,610,2019900,"2016-03-04","ATIC"
610,615,610,610,2495500,"2016-03-07","ATIC"
610,615,610,615,1413300,"2016-03-08","ATIC"
615,615,600,600,1896600,"2016-03-10","ATIC"
NA,NA,NA,NA,NA,"2016-03-11","ATIC"
NA,NA,NA,NA,NA,"2016-03-14","ATIC"
610,610,600,600,2227100,"2016-03-15","ATIC"
600,600,595,600,1705100,"2016-03-16","ATIC"
600,610,600,610,1193800,"2016-03-17","ATIC"
610,615,610,610,2669700,"2016-03-18","ATIC"
610,615,605,605,2150500,"2016-03-21","ATIC"
605,605,600,605,2074100,"2016-03-22","ATIC"
605,605,605,605,90100,"2016-03-23","ATIC"
600,600,595,595,1524500,"2016-03-24","ATIC"
600,600,590,590,3442700,"2016-03-28","ATIC"
595,600,585,585,1777700,"2016-03-29","ATIC"
585,595,585,595,2488000,"2016-03-30","ATIC"
595,610,595,610,1520700,"2016-03-31","ATIC"
605,605,600,600,1588000,"2016-04-01","ATIC"
600,605,600,600,1787400,"2016-04-04","ATIC"
595,605,595,600,1407500,"2016-04-05","ATIC"
590,605,585,605,1693800,"2016-04-06","ATIC"
605,610,600,600,2230900,"2016-04-07","ATIC"
590,590,590,590,1214600,"2016-04-08","ATIC"
NA,NA,NA,NA,NA,"2016-04-11","ATIC"
575,590,575,590,2241300,"2016-04-12","ATIC"
NA,NA,NA,NA,NA,"2016-04-13","ATIC"
NA,NA,NA,NA,NA,"2016-04-14","ATIC"
NA,NA,NA,NA,NA,"2016-04-15","ATIC"
NA,NA,NA,NA,NA,"2016-04-18","ATIC"
590,590,590,590,0,"2016-04-19","ATIC"
605,605,600,600,1830500,"2016-04-20","ATIC"
600,615,600,610,1826900,"2016-04-21","ATIC"
610,615,600,615,1445700,"2016-04-22","ATIC"
615,635,560,620,57000,"2016-04-25","ATIC"
620,630,575,630,24000,"2016-04-26","ATIC"
625,625,570,580,7200,"2016-04-27","ATIC"
595,625,595,625,17600,"2016-04-28","ATIC"
625,630,580,625,35200,"2016-04-29","ATIC"
625,630,625,630,7300,"2016-05-02","ATIC"
630,640,630,630,9200,"2016-05-03","ATIC"
630,640,630,640,7400,"2016-05-04","ATIC"
640,645,635,645,5100,"2016-05-09","ATIC"
645,645,615,615,8500,"2016-05-10","ATIC"
670,680,615,670,42600,"2016-05-11","ATIC"
670,685,670,685,11500,"2016-05-12","ATIC"
685,685,620,645,63600,"2016-05-13","ATIC"
630,635,630,635,1400,"2016-05-16","ATIC"
615,615,585,610,5300,"2016-05-17","ATIC"
620,630,620,625,8500,"2016-05-18","ATIC"
625,625,625,625,0,"2016-05-19","ATIC"
615,620,615,620,20900,"2016-05-20","ATIC"
630,630,590,630,3100,"2016-05-23","ATIC"
630,630,630,630,0,"2016-05-24","ATIC"
610,635,610,635,2200,"2016-05-25","ATIC"
635,635,635,635,0,"2016-05-26","ATIC"
635,635,635,635,0,"2016-05-27","ATIC"
620,640,620,640,3900,"2016-05-30","ATIC"
620,645,620,645,104000,"2016-05-31","ATIC"
645,645,640,640,400,"2016-06-01","ATIC"
640,640,640,640,900,"2016-06-02","ATIC"
640,640,640,640,0,"2016-06-03","ATIC"
645,645,645,645,400,"2016-06-06","ATIC"
645,650,630,640,4000,"2016-06-07","ATIC"
645,645,630,630,2200,"2016-06-08","ATIC"
635,635,635,635,1000,"2016-06-09","ATIC"
630,630,630,630,600,"2016-06-10","ATIC"
635,635,635,635,2100,"2016-06-13","ATIC"
635,635,635,635,0,"2016-06-14","ATIC"
630,640,630,640,15000,"2016-06-15","ATIC"
640,640,640,640,0,"2016-06-16","ATIC"
640,645,620,645,1600,"2016-06-17","ATIC"
645,645,645,645,0,"2016-06-20","ATIC"
645,645,645,645,0,"2016-06-21","ATIC"
620,635,620,635,2800,"2016-06-22","ATIC"
635,635,635,635,0,"2016-06-23","ATIC"
610,640,575,640,4400,"2016-06-24","ATIC"
640,640,640,640,0,"2016-06-27","ATIC"
635,645,635,645,1900,"2016-06-28","ATIC"
645,645,645,645,0,"2016-06-29","ATIC"
645,645,645,645,0,"2016-06-30","ATIC"
620,620,620,620,1700,"2016-07-01","ATIC"
620,620,570,570,400,"2016-07-11","ATIC"
570,590,570,590,35200,"2016-07-12","ATIC"
585,610,585,585,38800,"2016-07-13","ATIC"
595,605,590,590,51400,"2016-07-14","ATIC"
590,605,590,605,1500,"2016-07-15","ATIC"
595,610,595,610,4600,"2016-07-18","ATIC"
605,605,550,550,5800,"2016-07-19","ATIC"
570,600,540,600,94300,"2016-07-20","ATIC"
600,600,600,600,102400,"2016-07-21","ATIC"
605,605,580,605,5200,"2016-07-22","ATIC"
605,605,605,605,0,"2016-07-25","ATIC"
605,605,580,600,1300,"2016-07-26","ATIC"
600,600,600,600,1600,"2016-07-27","ATIC"
600,605,600,605,166000,"2016-07-28","ATIC"
600,605,600,605,168100,"2016-07-29","ATIC"
605,605,605,605,0,"2016-08-01","ATIC"
580,600,580,600,1000,"2016-08-02","ATIC"
600,615,600,610,23000,"2016-08-03","ATIC"
615,625,600,615,205600,"2016-08-04","ATIC"
620,630,600,630,155400,"2016-08-05","ATIC"
620,635,620,635,158900,"2016-08-08","ATIC"
630,640,630,640,227100,"2016-08-09","ATIC"
635,635,610,610,7000,"2016-08-10","ATIC"
615,620,590,620,156900,"2016-08-11","ATIC"
620,620,620,620,0,"2016-08-12","ATIC"
610,615,610,615,193400,"2016-08-15","ATIC"
610,625,610,625,291700,"2016-08-16","ATIC"
620,630,600,620,104100,"2016-08-18","ATIC"
620,625,590,600,12800,"2016-08-19","ATIC"
610,630,600,600,156300,"2016-08-22","ATIC"
605,610,590,610,111900,"2016-08-23","ATIC"
610,615,605,615,13700,"2016-08-24","ATIC"
615,650,610,650,232800,"2016-08-25","ATIC"
645,665,645,665,470500,"2016-08-26","ATIC"
650,670,630,640,212400,"2016-08-29","ATIC"
650,660,630,660,136500,"2016-08-30","ATIC"
650,670,645,670,163700,"2016-08-31","ATIC"
670,680,650,680,161800,"2016-09-01","ATIC"
670,735,670,735,297500,"2016-09-02","ATIC"
720,720,720,720,100,"2016-09-05","ATIC"
720,725,700,725,104300,"2016-09-06","ATIC"
725,730,710,725,227500,"2016-09-07","ATIC"
725,725,720,725,105100,"2016-09-08","ATIC"
690,705,690,705,160500,"2016-09-09","ATIC"
690,710,690,710,76000,"2016-09-13","ATIC"
705,710,680,710,136800,"2016-09-14","ATIC"
710,720,710,720,209900,"2016-09-15","ATIC"
720,725,685,725,322700,"2016-09-16","ATIC"
705,710,705,710,184000,"2016-09-19","ATIC"
700,710,695,710,151900,"2016-09-20","ATIC"
700,705,700,705,300,"2016-09-21","ATIC"
705,705,705,705,0,"2016-09-22","ATIC"
715,715,705,715,51000,"2016-09-23","ATIC"
705,710,705,710,120000,"2016-09-26","ATIC"
710,715,700,715,176300,"2016-09-27","ATIC"
710,710,695,695,2100,"2016-09-28","ATIC"
700,705,700,705,30000,"2016-09-29","ATIC"
705,735,705,735,170600,"2016-09-30","ATIC"
710,715,700,715,29000,"2016-10-03","ATIC"
715,715,690,690,14000,"2016-10-04","ATIC"
690,700,690,700,1e+05,"2016-10-05","ATIC"
700,705,700,705,59900,"2016-10-06","ATIC"
705,705,705,705,0,"2016-10-07","ATIC"
705,705,705,705,0,"2016-10-10","ATIC"
705,705,700,700,2000,"2016-10-11","ATIC"
695,695,695,695,2000,"2016-10-12","ATIC"
690,690,690,690,100,"2016-10-13","ATIC"
690,705,690,705,41000,"2016-10-14","ATIC"
705,720,705,720,50400,"2016-10-17","ATIC"
720,720,720,720,0,"2016-10-18","ATIC"
720,720,695,705,65000,"2016-10-19","ATIC"
705,705,700,700,35000,"2016-10-20","ATIC"
700,700,695,700,35000,"2016-10-21","ATIC"
700,705,700,700,43100,"2016-10-24","ATIC"
700,700,695,695,45000,"2016-10-25","ATIC"
690,695,690,695,11600,"2016-10-26","ATIC"
690,700,690,700,24500,"2016-10-27","ATIC"
700,700,700,700,0,"2016-10-28","ATIC"
700,705,695,705,39500,"2016-10-31","ATIC"
705,705,695,700,27300,"2016-11-01","ATIC"
695,695,690,695,35000,"2016-11-02","ATIC"
690,690,680,680,60100,"2016-11-03","ATIC"
680,685,675,685,40000,"2016-11-04","ATIC"
685,690,685,690,20000,"2016-11-07","ATIC"
690,700,690,700,45000,"2016-11-08","ATIC"
700,700,695,695,400,"2016-11-09","ATIC"
690,690,685,685,200,"2016-11-10","ATIC"
685,685,675,675,17200,"2016-11-11","ATIC"
670,670,670,670,300,"2016-11-14","ATIC"
670,675,670,675,30000,"2016-11-15","ATIC"
675,680,675,680,33000,"2016-11-16","ATIC"
680,680,680,680,0,"2016-11-17","ATIC"
680,680,680,680,0,"2016-11-18","ATIC"
680,680,680,680,800,"2016-11-21","ATIC"
680,685,680,685,30100,"2016-11-22","ATIC"
680,685,680,685,3100,"2016-11-23","ATIC"
685,685,685,685,0,"2016-11-24","ATIC"
685,685,685,685,0,"2016-11-25","ATIC"
685,685,680,680,2000,"2016-11-28","ATIC"
680,685,680,685,27500,"2016-11-29","ATIC"
685,690,685,690,35000,"2016-11-30","ATIC"
690,690,690,690,200,"2016-12-01","ATIC"
685,685,685,685,3300,"2016-12-02","ATIC"
690,695,690,695,31800,"2016-12-05","ATIC"
695,700,695,700,35000,"2016-12-06","ATIC"
700,700,700,700,0,"2016-12-07","ATIC"
700,700,700,700,2000,"2016-12-08","ATIC"
700,705,700,705,21000,"2016-12-09","ATIC"
705,705,705,705,0,"2016-12-13","ATIC"
695,700,695,700,5100,"2016-12-14","ATIC"
695,700,695,700,4000,"2016-12-15","ATIC"
700,700,700,700,0,"2016-12-16","ATIC"
700,700,700,700,10000,"2016-12-19","ATIC"
700,705,700,705,26500,"2016-12-20","ATIC"
705,705,700,705,6000,"2016-12-21","ATIC"
705,710,705,710,26100,"2016-12-22","ATIC"
710,710,710,710,0,"2016-12-23","ATIC"
700,710,700,710,26500,"2016-12-27","ATIC"
705,715,705,715,53700,"2016-12-28","ATIC"
715,715,715,715,0,"2016-12-29","ATIC"
715,730,715,725,43000,"2016-12-30","ATIC"
725,725,725,725,0,"2017-01-02","ATIC"
710,710,710,710,1000,"2017-01-03","ATIC"
710,710,700,700,6200,"2017-01-04","ATIC"
700,700,700,700,0,"2017-01-05","ATIC"
700,705,700,705,30000,"2017-01-06","ATIC"
705,705,705,705,0,"2017-01-09","ATIC"
705,705,705,705,0,"2017-01-10","ATIC"
705,705,695,695,2500,"2017-01-11","ATIC"
695,695,685,685,8000,"2017-01-12","ATIC"
685,685,685,685,0,"2017-01-13","ATIC"
685,685,680,680,100,"2017-01-16","ATIC"
680,680,680,680,0,"2017-01-17","ATIC"
680,680,680,680,0,"2017-01-18","ATIC"
680,685,680,685,20200,"2017-01-19","ATIC"
685,685,685,685,1000,"2017-01-20","ATIC"
685,685,685,685,0,"2017-01-23","ATIC"
680,690,665,690,40200,"2017-01-24","ATIC"
690,690,690,690,0,"2017-01-25","ATIC"
690,690,690,690,0,"2017-01-26","ATIC"
690,690,690,690,0,"2017-01-27","ATIC"
690,700,685,700,50100,"2017-01-30","ATIC"
720,725,700,720,122400,"2017-01-31","ATIC"
720,720,700,700,41500,"2017-02-01","ATIC"
710,710,710,710,1000,"2017-02-02","ATIC"
710,710,710,710,0,"2017-02-03","ATIC"
710,710,710,710,0,"2017-02-06","ATIC"
700,700,700,700,5000,"2017-02-07","ATIC"
700,700,535,700,6400,"2017-02-08","ATIC"
700,700,690,695,12000,"2017-02-09","ATIC"
695,695,690,690,7200,"2017-02-10","ATIC"
690,695,690,695,4900,"2017-02-13","ATIC"
695,695,695,695,1500,"2017-02-14","ATIC"
695,695,695,695,0,"2017-02-15","ATIC"
695,695,695,695,0,"2017-02-16","ATIC"
695,700,695,700,2500,"2017-02-17","ATIC"
695,695,695,695,1000,"2017-02-20","ATIC"
695,695,695,695,0,"2017-02-21","ATIC"
695,700,695,700,35000,"2017-02-22","ATIC"
705,705,705,705,10000,"2017-02-23","ATIC"
705,705,705,705,0,"2017-02-24","ATIC"
705,705,705,705,0,"2017-02-27","ATIC"
705,725,700,725,92000,"2017-02-28","ATIC"
725,725,725,725,0,"2017-03-01","ATIC"
725,725,725,725,0,"2017-03-02","ATIC"
720,720,700,720,2800,"2017-03-03","ATIC"
700,720,700,720,11400,"2017-03-06","ATIC"
710,710,710,710,500,"2017-03-07","ATIC"
710,710,710,710,0,"2017-03-08","ATIC"
715,715,695,715,26000,"2017-03-09","ATIC"
715,715,715,715,0,"2017-03-10","ATIC"
715,720,705,720,32500,"2017-03-13","ATIC"
715,715,700,715,6000,"2017-03-14","ATIC"
700,710,700,710,6000,"2017-03-15","ATIC"
710,710,700,700,11000,"2017-03-16","ATIC"
700,705,700,700,30500,"2017-03-17","ATIC"
700,705,700,705,45000,"2017-03-20","ATIC"
700,700,700,700,1000,"2017-03-21","ATIC"
700,700,700,700,0,"2017-03-22","ATIC"
700,700,700,700,0,"2017-03-23","ATIC"
695,700,695,700,11000,"2017-03-24","ATIC"
705,705,695,705,20600,"2017-03-27","ATIC"
705,710,705,710,16000,"2017-03-29","ATIC"
710,710,700,710,11500,"2017-03-30","ATIC"
705,720,700,720,30500,"2017-03-31","ATIC"
710,715,705,715,12000,"2017-04-03","ATIC"
715,715,715,715,0,"2017-04-04","ATIC"
NA,NA,NA,NA,NA,"2017-04-05","ATIC"
700,700,695,700,6700,"2017-04-06","ATIC"
700,700,695,695,1000,"2017-04-07","ATIC"
690,690,690,690,800,"2017-04-10","ATIC"
690,700,690,700,26000,"2017-04-11","ATIC"
700,700,700,700,500,"2017-04-12","ATIC"
695,695,695,695,1800,"2017-04-13","ATIC"
695,695,695,695,300,"2017-04-17","ATIC"
695,695,680,680,5400,"2017-04-18","ATIC"
680,680,680,680,0,"2017-04-19","ATIC"
680,680,675,675,1000,"2017-04-20","ATIC"
675,685,665,685,19000,"2017-04-21","ATIC"
685,690,685,690,4000,"2017-04-25","ATIC"
690,695,690,695,7900,"2017-04-26","ATIC"
695,700,695,700,17000,"2017-04-27","ATIC"
700,710,695,710,26700,"2017-04-28","ATIC"
705,705,705,705,100,"2017-05-02","ATIC"
700,700,695,695,500,"2017-05-03","ATIC"
700,700,700,700,1500,"2017-05-04","ATIC"
700,700,700,700,0,"2017-05-05","ATIC"
695,695,690,690,1300,"2017-05-08","ATIC"
690,690,685,685,1900,"2017-05-09","ATIC"
690,690,690,690,17000,"2017-05-10","ATIC"
690,695,690,695,7500,"2017-05-12","ATIC"
695,695,695,695,0,"2017-05-15","ATIC"
695,700,695,695,7500,"2017-05-16","ATIC"
700,705,700,705,9000,"2017-05-17","ATIC"
705,705,705,705,1000,"2017-05-18","ATIC"
700,700,700,700,700,"2017-05-19","ATIC"
695,695,695,695,1000,"2017-05-22","ATIC"
695,695,695,695,0,"2017-05-23","ATIC"
695,695,695,695,0,"2017-05-24","ATIC"
695,695,680,680,4600,"2017-05-26","ATIC"
680,680,680,680,0,"2017-05-29","ATIC"
680,690,680,690,31000,"2017-05-30","ATIC"
680,680,680,680,0,"2017-05-31","ATIC"
680,680,680,680,0,"2017-06-01","ATIC"
680,680,680,680,0,"2017-06-02","ATIC"
690,695,690,695,25300,"2017-06-05","ATIC"
695,700,695,695,30100,"2017-06-06","ATIC"
690,700,690,700,11500,"2017-06-07","ATIC"
700,700,700,700,0,"2017-06-08","ATIC"
695,695,695,695,700,"2017-06-09","ATIC"
695,700,695,700,13000,"2017-06-12","ATIC"
700,705,700,705,13600,"2017-06-13","ATIC"
705,705,705,705,200,"2017-06-14","ATIC"
705,705,705,705,0,"2017-06-15","ATIC"
700,700,700,700,1000,"2017-06-16","ATIC"
700,705,695,695,3700,"2017-06-19","ATIC"
700,710,695,710,19600,"2017-06-20","ATIC"
710,710,710,710,0,"2017-06-21","ATIC"
700,710,700,710,17000,"2017-06-22","ATIC"
710,710,710,710,0,"2017-06-23","ATIC"
710,710,710,710,0,"2017-06-26","ATIC"
710,710,710,710,0,"2017-06-27","ATIC"
710,710,710,710,0,"2017-06-28","ATIC"
710,710,710,710,0,"2017-06-29","ATIC"
710,710,710,710,0,"2017-06-30","ATIC"
710,710,710,710,0,"2017-07-03","ATIC"
710,710,710,710,0,"2017-07-04","ATIC"
710,710,710,710,0,"2017-07-05","ATIC"
710,710,710,710,0,"2017-07-06","ATIC"
705,705,705,705,300,"2017-07-07","ATIC"
705,705,705,705,0,"2017-07-10","ATIC"
705,715,705,715,50000,"2017-07-11","ATIC"
715,715,715,715,0,"2017-07-12","ATIC"
715,715,715,715,0,"2017-07-13","ATIC"
715,730,710,730,60400,"2017-07-14","ATIC"
730,730,730,730,0,"2017-07-17","ATIC"
725,725,725,725,200,"2017-07-18","ATIC"
725,725,725,725,0,"2017-07-19","ATIC"
725,725,725,725,600,"2017-07-20","ATIC"
725,725,725,725,0,"2017-07-21","ATIC"
725,725,725,725,0,"2017-07-24","ATIC"
725,725,725,725,0,"2017-07-25","ATIC"
725,725,725,725,0,"2017-07-26","ATIC"
700,700,700,700,1500,"2017-07-27","ATIC"
715,720,700,715,20600,"2017-07-28","ATIC"
715,715,715,715,0,"2017-07-31","ATIC"
715,715,715,715,100,"2017-08-01","ATIC"
715,715,715,715,0,"2017-08-02","ATIC"
700,700,700,700,1000,"2017-08-03","ATIC"
700,700,700,700,20500,"2017-08-04","ATIC"
700,700,700,700,1000,"2017-08-07","ATIC"
700,700,700,700,500,"2017-08-08","ATIC"
700,705,700,705,5700,"2017-08-09","ATIC"
700,700,700,700,500,"2017-08-10","ATIC"
700,710,700,710,28500,"2017-08-11","ATIC"
710,715,710,715,16000,"2017-08-14","ATIC"
710,720,710,720,40000,"2017-08-15","ATIC"
720,720,715,715,500,"2017-08-16","ATIC"
715,715,715,715,0,"2017-08-17","ATIC"
715,720,715,720,16800,"2017-08-18","ATIC"
700,700,700,700,1000,"2017-08-21","ATIC"
700,705,700,705,15900,"2017-08-22","ATIC"
700,710,700,710,11100,"2017-08-23","ATIC"
700,710,700,710,1700,"2017-08-24","ATIC"
700,710,690,710,26100,"2017-08-25","ATIC"
700,710,610,705,18800,"2017-08-28","ATIC"
700,700,700,700,700,"2017-08-29","ATIC"
700,710,700,710,25800,"2017-08-30","ATIC"
705,710,705,710,21000,"2017-08-31","ATIC"
710,710,710,710,0,"2017-09-01","ATIC"
705,710,705,710,11800,"2017-09-04","ATIC"
710,715,710,715,35000,"2017-09-05","ATIC"
705,705,705,705,1300,"2017-09-06","ATIC"
705,710,705,710,15100,"2017-09-07","ATIC"
700,715,700,715,30600,"2017-09-08","ATIC"
705,710,690,710,17100,"2017-09-11","ATIC"
710,710,710,710,0,"2017-09-12","ATIC"
710,715,710,715,30000,"2017-09-13","ATIC"
700,710,700,710,44200,"2017-09-14","ATIC"
710,710,710,710,48500,"2017-09-15","ATIC"
705,710,705,710,18000,"2017-09-18","ATIC"
715,715,715,715,25100,"2017-09-19","ATIC"
720,720,715,715,300,"2017-09-20","ATIC"
715,715,715,715,0,"2017-09-21","ATIC"
715,715,715,715,34200,"2017-09-22","ATIC"
715,720,715,715,35000,"2017-09-25","ATIC"
730,730,730,730,7500,"2017-09-26","ATIC"
720,720,720,720,19500,"2017-09-27","ATIC"
720,720,720,720,1100,"2017-09-28","ATIC"
720,720,720,720,400,"2017-09-29","ATIC"
720,720,720,720,0,"2017-10-02","ATIC"
720,720,720,720,0,"2017-10-03","ATIC"
725,725,725,725,8100,"2017-10-04","ATIC"
725,725,725,725,0,"2017-10-05","ATIC"
725,725,725,725,40200,"2017-10-06","ATIC"
725,725,725,725,0,"2017-10-09","ATIC"
720,725,720,725,60000,"2017-10-10","ATIC"
725,725,725,725,0,"2017-10-11","ATIC"
725,725,725,725,0,"2017-10-12","ATIC"
725,725,725,725,0,"2017-10-13","ATIC"
750,750,750,750,5000,"2017-10-16","ATIC"
745,745,745,745,1500,"2017-10-17","ATIC"
745,745,745,745,0,"2017-10-18","ATIC"
745,745,745,745,0,"2017-10-19","ATIC"
745,745,745,745,0,"2017-10-20","ATIC"
745,745,745,745,0,"2017-10-23","ATIC"
745,745,745,745,0,"2017-10-24","ATIC"
745,745,745,745,0,"2017-10-25","ATIC"
720,720,720,720,2300,"2017-10-26","ATIC"
785,785,785,785,2000,"2017-10-27","ATIC"
785,785,785,785,0,"2017-10-30","ATIC"
735,735,735,735,200,"2017-10-31","ATIC"
735,735,730,730,19900,"2017-11-01","ATIC"
730,730,730,730,4300,"2017-11-02","ATIC"
735,735,735,735,33600,"2017-11-03","ATIC"
810,810,800,800,4500,"2017-11-06","ATIC"
800,800,800,800,0,"2017-11-07","ATIC"
790,790,790,790,300,"2017-11-08","ATIC"
790,790,790,790,0,"2017-11-09","ATIC"
750,790,750,790,2200,"2017-11-10","ATIC"
790,790,790,790,0,"2017-11-13","ATIC"
790,790,790,790,0,"2017-11-14","ATIC"
790,790,790,790,100,"2017-11-15","ATIC"
790,790,790,790,0,"2017-11-16","ATIC"
790,790,790,790,0,"2017-11-17","ATIC"
790,875,790,875,2600,"2017-11-20","ATIC"
875,875,870,870,1300,"2017-11-21","ATIC"
870,870,870,870,300,"2017-11-22","ATIC"
865,865,660,660,200,"2017-11-23","ATIC"
700,780,700,775,9200,"2017-11-24","ATIC"
775,965,705,795,3000,"2017-11-27","ATIC"
940,940,800,800,1800,"2017-11-28","ATIC"
810,810,665,800,5400,"2017-11-29","ATIC"
800,800,780,800,1700,"2017-11-30","ATIC"
800,800,800,800,0,"2017-12-01","ATIC"
800,950,800,945,4700,"2017-12-04","ATIC"
975,975,950,950,2200,"2017-12-05","ATIC"
950,950,950,950,0,"2017-12-06","ATIC"
1070,1070,770,805,7000,"2017-12-07","ATIC"
995,995,850,850,1300,"2017-12-08","ATIC"
800,835,755,835,15900,"2017-12-11","ATIC"
835,835,835,835,100,"2017-12-12","ATIC"
835,835,755,830,7000,"2017-12-13","ATIC"
770,800,750,750,5700,"2017-12-14","ATIC"
750,800,750,775,4200,"2017-12-15","ATIC"
705,770,705,770,2800,"2017-12-18","ATIC"
770,820,710,770,3800,"2017-12-19","ATIC"
960,960,850,850,400,"2017-12-20","ATIC"
715,800,715,800,1400,"2017-12-21","ATIC"
715,790,715,785,1500,"2017-12-22","ATIC"
785,785,785,785,0,"2017-12-25","ATIC"
785,785,785,785,0,"2017-12-26","ATIC"
700,840,700,840,1100,"2017-12-27","ATIC"
800,800,755,780,4000,"2017-12-28","ATIC"
840,895,735,890,4100,"2017-12-29","ATIC"
890,890,890,890,0,"2018-01-01","ATIC"
870,870,855,870,8200,"2018-01-02","ATIC"
870,870,870,870,0,"2018-01-03","ATIC"
870,870,870,870,0,"2018-01-04","ATIC"
750,825,750,800,1900,"2018-01-05","ATIC"
750,800,660,800,4300,"2018-01-08","ATIC"
800,800,800,800,0,"2018-01-09","ATIC"
800,800,800,800,0,"2018-01-10","ATIC"
800,800,800,800,0,"2018-01-11","ATIC"
660,720,660,710,1000,"2018-01-12","ATIC"
750,790,750,790,800,"2018-01-15","ATIC"
800,800,790,790,1700,"2018-01-16","ATIC"
700,790,700,790,2500,"2018-01-17","ATIC"
710,780,710,780,600,"2018-01-18","ATIC"
780,860,780,845,700,"2018-01-19","ATIC"
845,845,845,845,0,"2018-01-22","ATIC"
845,845,845,845,0,"2018-01-23","ATIC"
845,845,845,845,0,"2018-01-24","ATIC"
845,845,845,845,0,"2018-01-25","ATIC"
845,845,845,845,0,"2018-01-26","ATIC"
845,845,845,845,0,"2018-01-29","ATIC"
840,840,840,840,1000,"2018-01-30","ATIC"
720,720,720,720,100,"2018-01-31","ATIC"
830,830,735,750,1200,"2018-02-01","ATIC"
775,775,755,775,10100,"2018-02-02","ATIC"
775,775,775,775,0,"2018-02-05","ATIC"
775,775,775,775,0,"2018-02-06","ATIC"
775,775,775,775,0,"2018-02-07","ATIC"
775,775,775,775,0,"2018-02-08","ATIC"
700,700,660,660,1200,"2018-02-09","ATIC"
775,775,775,775,100,"2018-02-12","ATIC"
775,775,775,775,0,"2018-02-13","ATIC"
770,960,705,705,2800,"2018-02-14","ATIC"
710,795,710,795,1200,"2018-02-15","ATIC"
795,795,795,795,0,"2018-02-16","ATIC"
705,775,705,765,1400,"2018-02-19","ATIC"
775,775,775,775,100,"2018-02-20","ATIC"
665,665,665,665,100,"2018-02-21","ATIC"
770,770,770,770,100,"2018-02-22","ATIC"
770,770,770,770,0,"2018-02-23","ATIC"
770,770,770,770,0,"2018-02-26","ATIC"
720,740,700,730,5900,"2018-02-27","ATIC"
685,725,685,715,2400,"2018-02-28","ATIC"
770,770,735,770,6100,"2018-03-01","ATIC"
795,890,765,890,2500,"2018-03-02","ATIC"
800,800,735,780,23000,"2018-03-05","ATIC"
780,880,710,810,11700,"2018-03-06","ATIC"
660,800,660,750,43300,"2018-03-07","ATIC"
710,790,710,790,19100,"2018-03-08","ATIC"
715,790,715,780,11100,"2018-03-09","ATIC"
730,780,680,775,43300,"2018-03-12","ATIC"
725,770,710,770,13000,"2018-03-13","ATIC"
725,770,725,770,8100,"2018-03-14","ATIC"
700,765,700,755,11600,"2018-03-15","ATIC"
705,750,705,750,16100,"2018-03-16","ATIC"
710,800,710,765,22900,"2018-03-19","ATIC"
705,760,705,760,22800,"2018-03-20","ATIC"
750,760,710,750,31500,"2018-03-21","ATIC"
790,890,715,785,30200,"2018-03-22","ATIC"
720,755,720,740,1300,"2018-03-23","ATIC"
700,745,700,745,500,"2018-03-26","ATIC"
745,745,745,745,0,"2018-03-27","ATIC"
750,750,750,750,1100,"2018-03-28","ATIC"
700,740,700,740,1500,"2018-03-29","ATIC"
740,740,740,740,0,"2018-03-30","ATIC"
700,740,700,740,300,"2018-04-02","ATIC"
670,750,670,750,16000,"2018-04-03","ATIC"
760,800,755,755,5300,"2018-04-04","ATIC"
755,755,755,755,200,"2018-04-05","ATIC"
800,800,800,800,100,"2018-04-06","ATIC"
755,755,750,750,200,"2018-04-09","ATIC"
750,750,705,750,3700,"2018-04-10","ATIC"
705,740,705,740,200,"2018-04-11","ATIC"
700,735,700,730,10200,"2018-04-12","ATIC"
730,800,700,700,39000,"2018-04-13","ATIC"
700,700,700,700,0,"2018-04-16","ATIC"
700,700,700,700,0,"2018-04-17","ATIC"
740,740,740,740,400,"2018-04-18","ATIC"
740,740,740,740,0,"2018-04-19","ATIC"
740,740,740,740,0,"2018-04-20","ATIC"
730,730,730,730,100,"2018-04-23","ATIC"
730,730,730,730,0,"2018-04-24","ATIC"
730,730,730,730,0,"2018-04-25","ATIC"
730,730,730,730,0,"2018-04-26","ATIC"
730,730,730,730,0,"2018-04-27","ATIC"
800,800,790,790,1900,"2018-04-30","ATIC"
790,790,790,790,0,"2018-05-01","ATIC"
3.26600003242493,3.26600003242493,3.14100003242493,3.14100003242493,5000,"2018-05-02","ATIC"
755,755,720,720,2200,"2018-05-03","ATIC"
720,720,720,720,0,"2018-05-04","ATIC"
720,720,720,720,0,"2018-05-07","ATIC"
700,720,700,720,4400,"2018-05-08","ATIC"
720,720,720,720,0,"2018-05-09","ATIC"
720,720,720,720,0,"2018-05-10","ATIC"
750,750,750,750,100,"2018-05-11","ATIC"
750,750,750,750,0,"2018-05-14","ATIC"
750,750,750,750,0,"2018-05-15","ATIC"
700,700,700,700,600,"2018-05-16","ATIC"
750,750,740,740,3500,"2018-05-17","ATIC"
740,740,740,740,0,"2018-05-18","ATIC"
735,740,735,740,10100,"2018-05-21","ATIC"
740,925,740,790,1300,"2018-05-22","ATIC"
790,790,710,720,10300,"2018-05-23","ATIC"
720,720,720,720,0,"2018-05-24","ATIC"
745,745,745,745,1000,"2018-05-25","ATIC"
745,745,745,745,0,"2018-05-28","ATIC"
745,745,745,745,0,"2018-05-29","ATIC"
745,745,745,745,0,"2018-05-30","ATIC"
745,745,745,745,0,"2018-05-31","ATIC"
745,745,745,745,0,"2018-06-01","ATIC"
740,740,740,740,800,"2018-06-04","ATIC"
755,755,700,700,1600,"2018-06-05","ATIC"
750,750,700,700,300,"2018-06-06","ATIC"
695,735,695,735,200,"2018-06-07","ATIC"
735,735,735,735,0,"2018-06-08","ATIC"
735,735,735,735,0,"2018-06-11","ATIC"
735,735,735,735,0,"2018-06-12","ATIC"
735,735,735,735,0,"2018-06-13","ATIC"
735,735,735,735,0,"2018-06-14","ATIC"
735,735,735,735,0,"2018-06-15","ATIC"
735,735,735,735,0,"2018-06-18","ATIC"
735,735,735,735,0,"2018-06-19","ATIC"
730,915,730,915,186500,"2018-06-20","ATIC"
915,1140,915,1140,73200,"2018-06-21","ATIC"
1140,1410,1140,1210,186600,"2018-06-22","ATIC"
1200,1210,910,910,101200,"2018-06-25","ATIC"
900,1085,900,920,33800,"2018-06-26","ATIC"
950,990,715,880,22600,"2018-06-27","ATIC"
830,880,680,750,82500,"2018-06-28","ATIC"
750,880,750,870,53300,"2018-06-29","ATIC"
875,980,870,950,14200,"2018-07-02","ATIC"
975,975,800,865,15400,"2018-07-03","ATIC"
865,865,710,745,24100,"2018-07-04","ATIC"
745,760,715,750,3600,"2018-07-05","ATIC"
720,760,710,745,5800,"2018-07-06","ATIC"
720,720,675,710,23400,"2018-07-09","ATIC"
705,720,640,700,22000,"2018-07-10","ATIC"
695,720,645,695,32600,"2018-07-11","ATIC"
700,710,625,695,12300,"2018-07-12","ATIC"
695,695,645,645,6200,"2018-07-13","ATIC"
675,740,645,705,38700,"2018-07-16","ATIC"
665,705,665,695,8300,"2018-07-17","ATIC"
700,700,640,670,47500,"2018-07-18","ATIC"
670,670,670,670,0,"2018-07-19","ATIC"
670,670,665,665,200,"2018-07-20","ATIC"
665,665,650,660,1700,"2018-07-23","ATIC"
660,660,620,660,1500,"2018-07-24","ATIC"
660,780,660,750,51000,"2018-07-25","ATIC"
770,820,710,820,17900,"2018-07-26","ATIC"
820,820,820,820,0,"2018-07-27","ATIC"
720,900,720,900,27400,"2018-07-30","ATIC"
900,940,900,920,4400,"2018-07-31","ATIC"
870,920,820,910,5900,"2018-08-01","ATIC"
860,910,715,905,6800,"2018-08-02","ATIC"
905,905,905,905,0,"2018-08-03","ATIC"
1125,1125,835,910,10900,"2018-08-06","ATIC"
1000,1000,890,920,12600,"2018-08-07","ATIC"
920,930,835,870,5300,"2018-08-08","ATIC"
920,920,870,910,2400,"2018-08-09","ATIC"
910,910,910,910,0,"2018-08-10","ATIC"
875,920,875,920,200,"2018-08-13","ATIC"
950,1000,715,880,3300,"2018-08-14","ATIC"
920,945,920,930,500,"2018-08-15","ATIC"
930,930,930,930,0,"2018-08-16","ATIC"
930,930,930,930,0,"2018-08-17","ATIC"
950,995,940,940,400,"2018-08-20","ATIC"
940,940,940,940,0,"2018-08-21","ATIC"
940,940,940,940,0,"2018-08-22","ATIC"
805,900,800,800,37800,"2018-08-23","ATIC"
800,800,800,800,0,"2018-08-24","ATIC"
845,945,845,945,10100,"2018-08-27","ATIC"
995,995,865,945,15700,"2018-08-28","ATIC"
945,945,945,945,0,"2018-08-29","ATIC"
945,945,945,945,0,"2018-08-30","ATIC"
900,945,900,945,200,"2018-08-31","ATIC"
945,945,945,945,0,"2018-09-03","ATIC"
945,945,945,945,0,"2018-09-04","ATIC"
900,900,715,780,7300,"2018-09-05","ATIC"
880,880,870,870,3100,"2018-09-06","ATIC"
870,870,870,870,0,"2018-09-07","ATIC"
920,920,755,855,9300,"2018-09-10","ATIC"
855,855,855,855,0,"2018-09-11","ATIC"
905,945,900,900,1700,"2018-09-12","ATIC"
805,885,800,855,5400,"2018-09-13","ATIC"
855,855,855,855,0,"2018-09-14","ATIC"
855,855,855,855,0,"2018-09-17","ATIC"
855,855,855,855,0,"2018-09-18","ATIC"
810,880,810,820,4200,"2018-09-19","ATIC"
870,870,725,860,9700,"2018-09-20","ATIC"
860,860,860,860,0,"2018-09-21","ATIC"
860,860,860,860,0,"2018-09-24","ATIC"
860,860,860,860,0,"2018-09-25","ATIC"
860,860,860,860,0,"2018-09-26","ATIC"
860,860,860,860,0,"2018-09-27","ATIC"
840,900,740,890,13400,"2018-09-28","ATIC"
755,850,750,850,4500,"2018-10-01","ATIC"
850,850,765,765,7700,"2018-10-02","ATIC"
815,835,720,830,15000,"2018-10-03","ATIC"
830,830,830,830,0,"2018-10-04","ATIC"
880,880,820,820,200,"2018-10-05","ATIC"
820,870,695,750,32700,"2018-10-08","ATIC"
800,930,715,810,8400,"2018-10-09","ATIC"
900,900,810,810,1900,"2018-10-10","ATIC"
860,860,800,820,2500,"2018-10-11","ATIC"
870,900,745,880,29400,"2018-10-12","ATIC"
900,900,765,885,33400,"2018-10-15","ATIC"
910,910,775,900,5400,"2018-10-16","ATIC"
945,945,755,875,25000,"2018-10-17","ATIC"
880,880,780,865,12400,"2018-10-18","ATIC"
820,875,780,870,59800,"2018-10-19","ATIC"
860,900,860,895,27200,"2018-10-22","ATIC"
850,850,835,835,200,"2018-10-23","ATIC"
835,835,835,835,0,"2018-10-24","ATIC"
825,885,825,860,3500,"2018-10-25","ATIC"
825,875,825,870,2400,"2018-10-26","ATIC"
830,830,830,830,1000,"2018-10-29","ATIC"
830,830,830,830,0,"2018-10-30","ATIC"
825,825,820,820,5900,"2018-10-31","ATIC"
790,860,790,840,9400,"2018-11-01","ATIC"
790,890,790,850,10400,"2018-11-02","ATIC"
820,850,820,850,4200,"2018-11-05","ATIC"
850,850,850,850,0,"2018-11-06","ATIC"
850,850,850,850,0,"2018-11-07","ATIC"
850,850,850,850,0,"2018-11-08","ATIC"
850,850,850,850,0,"2018-11-09","ATIC"
850,850,850,850,0,"2018-11-12","ATIC"
850,850,850,850,0,"2018-11-13","ATIC"
890,905,805,805,22000,"2018-11-14","ATIC"
805,885,800,880,10900,"2018-11-15","ATIC"
880,880,880,880,0,"2018-11-16","ATIC"
830,835,830,835,1000,"2018-11-19","ATIC"
835,835,835,835,0,"2018-11-20","ATIC"
835,835,835,835,0,"2018-11-21","ATIC"
835,835,835,835,300,"2018-11-22","ATIC"
835,845,800,840,17200,"2018-11-23","ATIC"
840,840,840,840,0,"2018-11-26","ATIC"
755,850,755,850,1700,"2018-11-27","ATIC"
850,850,850,850,0,"2018-11-28","ATIC"
850,850,850,850,0,"2018-11-29","ATIC"
850,850,850,850,0,"2018-11-30","ATIC"
800,895,780,870,7100,"2018-12-03","ATIC"
870,900,870,900,10700,"2018-12-04","ATIC"
895,900,880,895,5100,"2018-12-05","ATIC"
810,900,810,890,2500,"2018-12-06","ATIC"
890,890,890,890,100,"2018-12-07","ATIC"
890,890,890,890,0,"2018-12-10","ATIC"
890,890,890,890,0,"2018-12-11","ATIC"
890,890,890,890,0,"2018-12-12","ATIC"
890,890,890,890,0,"2018-12-13","ATIC"
890,890,890,890,0,"2018-12-14","ATIC"
800,900,800,895,8900,"2018-12-17","ATIC"
815,890,815,890,4200,"2018-12-18","ATIC"
940,940,860,860,600,"2018-12-19","ATIC"
860,900,840,890,5500,"2018-12-20","ATIC"
890,890,890,890,0,"2018-12-21","ATIC"
890,890,890,890,0,"2018-12-24","ATIC"
890,890,890,890,0,"2018-12-25","ATIC"
890,890,890,890,0,"2018-12-26","ATIC"
860,900,860,900,8200,"2018-12-27","ATIC"
820,900,820,900,14900,"2018-12-28","ATIC"
900,900,900,900,0,"2018-12-31","ATIC"
900,900,900,900,0,"2019-01-01","ATIC"
820,890,820,890,4700,"2019-01-02","ATIC"
890,890,890,890,0,"2019-01-03","ATIC"
840,885,840,885,5200,"2019-01-04","ATIC"
885,885,850,850,5100,"2019-01-07","ATIC"
850,850,850,850,100,"2019-01-08","ATIC"
900,900,870,870,500,"2019-01-09","ATIC"
860,895,860,885,3700,"2019-01-10","ATIC"
885,885,885,885,0,"2019-01-11","ATIC"
840,840,805,820,5200,"2019-01-14","ATIC"
820,885,820,880,14700,"2019-01-15","ATIC"
805,845,805,815,20400,"2019-01-16","ATIC"
815,880,815,875,15900,"2019-01-17","ATIC"
830,890,830,835,21400,"2019-01-18","ATIC"
835,870,835,870,9900,"2019-01-21","ATIC"
870,870,835,835,2000,"2019-01-22","ATIC"
835,835,815,835,3500,"2019-01-23","ATIC"
835,835,835,835,900,"2019-01-24","ATIC"
770,860,770,815,2400,"2019-01-25","ATIC"
815,815,800,805,3500,"2019-01-28","ATIC"
805,845,805,845,2000,"2019-01-29","ATIC"
895,895,805,875,30900,"2019-01-30","ATIC"
875,875,875,875,0,"2019-01-31","ATIC"
810,830,810,830,400,"2019-02-01","ATIC"
800,890,800,835,4600,"2019-02-04","ATIC"
835,835,835,835,0,"2019-02-05","ATIC"
835,835,835,835,0,"2019-02-06","ATIC"
885,885,820,820,1100,"2019-02-07","ATIC"
800,890,800,885,8500,"2019-02-08","ATIC"
900,900,825,835,7500,"2019-02-11","ATIC"
840,840,790,835,19600,"2019-02-12","ATIC"
810,845,810,825,1500,"2019-02-13","ATIC"
840,880,805,860,19200,"2019-02-14","ATIC"
805,850,785,785,5700,"2019-02-15","ATIC"
785,785,785,785,0,"2019-02-18","ATIC"
785,785,785,785,0,"2019-02-19","ATIC"
785,785,785,785,0,"2019-02-20","ATIC"
820,875,820,875,20700,"2019-02-21","ATIC"
805,900,805,900,1900,"2019-02-22","ATIC"
880,880,850,850,2900,"2019-02-25","ATIC"
850,850,850,850,0,"2019-02-26","ATIC"
805,900,805,900,1200,"2019-02-27","ATIC"
900,900,900,900,0,"2019-02-28","ATIC"
900,900,900,900,0,"2019-03-01","ATIC"
850,870,810,815,19700,"2019-03-04","ATIC"
855,855,805,805,13400,"2019-03-05","ATIC"
805,870,805,855,6300,"2019-03-06","ATIC"
855,855,855,855,0,"2019-03-07","ATIC"
815,880,815,880,1200,"2019-03-08","ATIC"
880,880,880,880,0,"2019-03-11","ATIC"
870,870,870,870,800,"2019-03-12","ATIC"
870,870,870,870,0,"2019-03-13","ATIC"
870,870,870,870,0,"2019-03-14","ATIC"
870,870,870,870,0,"2019-03-15","ATIC"
820,840,815,840,1200,"2019-03-18","ATIC"
810,865,810,865,5400,"2019-03-19","ATIC"
865,865,865,865,0,"2019-03-20","ATIC"
865,865,865,865,0,"2019-03-21","ATIC"
790,930,790,855,1900,"2019-03-22","ATIC"
855,855,855,855,0,"2019-03-25","ATIC"
1100,1100,850,865,4100,"2019-03-26","ATIC"
870,950,870,950,2000,"2019-03-27","ATIC"
950,950,950,950,0,"2019-03-28","ATIC"
985,995,820,875,10700,"2019-03-29","ATIC"
875,875,875,875,0,"2019-04-01","ATIC"
870,870,870,870,200,"2019-04-02","ATIC"
870,870,870,870,0,"2019-04-03","ATIC"
850,850,825,825,1500,"2019-04-04","ATIC"
825,825,825,825,0,"2019-04-05","ATIC"
825,990,825,860,17800,"2019-04-08","ATIC"
955,955,895,895,3100,"2019-04-09","ATIC"
895,895,895,895,0,"2019-04-10","ATIC"
895,895,895,895,0,"2019-04-11","ATIC"
895,895,895,895,0,"2019-04-12","ATIC"
895,895,895,895,0,"2019-04-15","ATIC"
895,895,895,895,0,"2019-04-16","ATIC"
895,895,895,895,0,"2019-04-17","ATIC"
880,880,880,880,1000,"2019-04-18","ATIC"
880,880,880,880,0,"2019-04-19","ATIC"
880,880,830,830,2600,"2019-04-22","ATIC"
800,865,800,830,10900,"2019-04-23","ATIC"
860,860,860,860,100,"2019-04-24","ATIC"
835,835,805,805,3100,"2019-04-25","ATIC"
860,860,830,830,600,"2019-04-26","ATIC"
795,805,795,805,2900,"2019-04-29","ATIC"
800,800,800,800,2100,"2019-04-30","ATIC"
800,800,800,800,0,"2019-05-01","ATIC"
800,800,800,800,1200,"2019-05-02","ATIC"
795,795,790,790,900,"2019-05-03","ATIC"
790,790,750,750,9500,"2019-05-06","ATIC"
750,750,750,750,0,"2019-05-07","ATIC"
750,820,750,805,11100,"2019-05-08","ATIC"
805,805,805,805,400,"2019-05-09","ATIC"
800,800,800,800,100,"2019-05-10","ATIC"
800,800,800,800,1100,"2019-05-13","ATIC"
780,795,780,795,7000,"2019-05-14","ATIC"
760,830,710,830,1200,"2019-05-15","ATIC"
830,830,830,830,100,"2019-05-16","ATIC"
830,830,830,830,0,"2019-05-17","ATIC"
830,830,830,830,0,"2019-05-20","ATIC"
825,825,825,825,100,"2019-05-21","ATIC"
835,835,835,835,100,"2019-05-22","ATIC"
830,890,710,840,9900,"2019-05-23","ATIC"
890,900,890,890,4500,"2019-05-24","ATIC"
900,900,850,850,500,"2019-05-27","ATIC"
850,855,850,855,400,"2019-05-28","ATIC"
855,855,855,855,0,"2019-05-29","ATIC"
855,855,855,855,0,"2019-05-30","ATIC"
855,855,855,855,200,"2019-05-31","ATIC"
855,855,855,855,0,"2019-06-03","ATIC"
855,855,855,855,0,"2019-06-04","ATIC"
855,855,855,855,0,"2019-06-05","ATIC"
855,855,855,855,0,"2019-06-06","ATIC"
855,855,855,855,0,"2019-06-07","ATIC"
850,895,850,855,14000,"2019-06-10","ATIC"
885,895,850,880,14700,"2019-06-11","ATIC"
880,880,880,880,0,"2019-06-12","ATIC"
880,880,880,880,0,"2019-06-13","ATIC"
880,880,880,880,0,"2019-06-14","ATIC"
880,880,880,880,100,"2019-06-17","ATIC"
835,835,835,835,700,"2019-06-18","ATIC"
835,895,835,890,5400,"2019-06-19","ATIC"
890,890,890,890,0,"2019-06-20","ATIC"
890,890,890,890,0,"2019-06-21","ATIC"
890,890,890,890,800,"2019-06-24","ATIC"
890,890,890,890,0,"2019-06-25","ATIC"
890,890,890,890,0,"2019-06-26","ATIC"
850,850,850,850,600,"2019-06-27","ATIC"
870,880,870,875,6400,"2019-06-28","ATIC"
875,875,875,875,0,"2019-07-01","ATIC"
875,875,875,875,400,"2019-07-02","ATIC"
875,875,800,805,11300,"2019-07-03","ATIC"
805,805,780,780,4100,"2019-07-04","ATIC"
785,840,785,840,1800,"2019-07-05","ATIC"
835,835,830,830,1100,"2019-07-08","ATIC"
830,830,830,830,200,"2019-07-09","ATIC"
765,765,765,765,2000,"2019-07-10","ATIC"
800,845,790,830,9900,"2019-07-11","ATIC"
830,850,770,770,12200,"2019-07-12","ATIC"
790,850,790,830,6600,"2019-07-15","ATIC"
830,830,830,830,2000,"2019-07-16","ATIC"
850,850,850,850,300,"2019-07-17","ATIC"
850,850,850,850,0,"2019-07-18","ATIC"
850,850,850,850,0,"2019-07-19","ATIC"
790,850,770,785,8300,"2019-07-22","ATIC"
780,800,780,800,7100,"2019-07-23","ATIC"
800,890,800,880,6700,"2019-07-24","ATIC"
880,880,880,880,1000,"2019-07-25","ATIC"
880,880,880,880,0,"2019-07-26","ATIC"
790,805,790,805,5100,"2019-07-29","ATIC"
805,880,805,870,9800,"2019-07-30","ATIC"
870,870,870,870,0,"2019-07-31","ATIC"
870,870,870,870,0,"2019-08-01","ATIC"
850,860,850,850,5200,"2019-08-02","ATIC"
800,800,800,800,1400,"2019-08-05","ATIC"
800,800,800,800,100,"2019-08-06","ATIC"
800,830,800,830,900,"2019-08-07","ATIC"
790,790,790,790,100,"2019-08-08","ATIC"
840,840,840,840,1000,"2019-08-09","ATIC"
835,835,835,835,100,"2019-08-12","ATIC"
800,805,800,800,1100,"2019-08-13","ATIC"
800,800,800,800,0,"2019-08-14","ATIC"
780,780,780,780,1000,"2019-08-15","ATIC"
770,770,770,770,100,"2019-08-16","ATIC"
800,860,800,860,42800,"2019-08-19","ATIC"
860,860,860,860,0,"2019-08-20","ATIC"
860,860,860,860,100,"2019-08-21","ATIC"
810,815,810,815,900,"2019-08-22","ATIC"
850,850,850,850,100,"2019-08-23","ATIC"
910,910,895,895,800,"2019-08-26","ATIC"
895,895,895,895,0,"2019-08-27","ATIC"
850,850,850,850,100,"2019-08-28","ATIC"
810,810,810,810,500,"2019-08-29","ATIC"
810,810,810,810,0,"2019-08-30","ATIC"
810,810,810,810,0,"2019-09-02","ATIC"
805,855,805,855,1100,"2019-09-03","ATIC"
905,905,810,810,400,"2019-09-04","ATIC"
810,810,810,810,0,"2019-09-05","ATIC"
805,805,805,805,600,"2019-09-06","ATIC"
810,810,810,810,100,"2019-09-09","ATIC"
810,810,810,810,0,"2019-09-10","ATIC"
815,815,815,815,500,"2019-09-11","ATIC"
815,815,815,815,0,"2019-09-12","ATIC"
815,815,815,815,0,"2019-09-13","ATIC"
815,815,815,815,100,"2019-09-16","ATIC"
815,815,815,815,0,"2019-09-17","ATIC"
815,815,815,815,0,"2019-09-18","ATIC"
815,815,815,815,0,"2019-09-19","ATIC"
815,815,815,815,0,"2019-09-20","ATIC"
815,815,815,815,0,"2019-09-23","ATIC"
845,845,845,845,100,"2019-09-24","ATIC"
845,1050,790,790,2400,"2019-09-25","ATIC"
790,850,790,850,7500,"2019-09-26","ATIC"
790,825,760,800,3200,"2019-09-27","ATIC"
800,800,800,800,100,"2019-09-30","ATIC"
800,800,800,800,0,"2019-10-01","ATIC"
800,800,800,800,0,"2019-10-02","ATIC"
800,800,800,800,100,"2019-10-03","ATIC"
800,800,800,800,0,"2019-10-04","ATIC"
815,815,815,815,300,"2019-10-07","ATIC"
720,810,720,810,200,"2019-10-08","ATIC"
810,810,810,810,0,"2019-10-09","ATIC"
810,810,810,810,0,"2019-10-10","ATIC"
730,775,710,775,6000,"2019-10-11","ATIC"
775,775,770,770,1100,"2019-10-14","ATIC"
770,770,770,770,100,"2019-10-15","ATIC"
770,820,770,795,4300,"2019-10-16","ATIC"
800,800,800,800,100,"2019-10-17","ATIC"
805,805,805,805,100,"2019-10-18","ATIC"
800,800,800,800,100,"2019-10-21","ATIC"
800,800,800,800,0,"2019-10-22","ATIC"
800,800,800,800,0,"2019-10-23","ATIC"
800,800,800,800,0,"2019-10-24","ATIC"
800,800,800,800,0,"2019-10-25","ATIC"
800,800,800,800,0,"2019-10-28","ATIC"
800,800,800,800,0,"2019-10-29","ATIC"
790,790,790,790,500,"2019-10-30","ATIC"
700,705,700,705,3900,"2019-10-31","ATIC"
700,795,670,785,4800,"2019-11-01","ATIC"
740,795,720,790,3300,"2019-11-04","ATIC"
790,790,790,790,0,"2019-11-05","ATIC"
740,740,650,715,2400,"2019-11-06","ATIC"
700,790,700,750,2300,"2019-11-07","ATIC"
750,750,750,750,0,"2019-11-08","ATIC"
800,800,780,785,500,"2019-11-11","ATIC"
785,785,785,785,0,"2019-11-12","ATIC"
785,785,785,785,0,"2019-11-13","ATIC"
735,800,735,800,3700,"2019-11-14","ATIC"
850,850,800,800,1000,"2019-11-15","ATIC"
800,800,800,800,0,"2019-11-18","ATIC"
780,780,780,780,100,"2019-11-19","ATIC"
780,780,780,780,0,"2019-11-20","ATIC"
780,780,780,780,0,"2019-11-21","ATIC"
780,780,780,780,0,"2019-11-22","ATIC"
790,790,745,750,300,"2019-11-25","ATIC"
790,790,685,770,6200,"2019-11-26","ATIC"
770,770,770,770,0,"2019-11-27","ATIC"
680,775,680,770,5000,"2019-11-28","ATIC"
800,955,800,890,1300,"2019-11-29","ATIC"
890,890,890,890,0,"2019-12-02","ATIC"
790,790,715,720,10400,"2019-12-03","ATIC"
720,720,720,720,1000,"2019-12-04","ATIC"
720,720,720,720,1100,"2019-12-05","ATIC"
705,705,705,705,1000,"2019-12-06","ATIC"
705,740,705,710,20700,"2019-12-09","ATIC"
710,710,710,710,1600,"2019-12-10","ATIC"
710,730,710,730,1500,"2019-12-11","ATIC"
730,730,700,700,200,"2019-12-12","ATIC"
715,715,715,715,100,"2019-12-13","ATIC"
670,680,670,680,900,"2019-12-16","ATIC"
680,690,680,690,500,"2019-12-17","ATIC"
690,690,690,690,300,"2019-12-18","ATIC"
690,690,690,690,200,"2019-12-19","ATIC"
690,830,690,720,1200,"2019-12-20","ATIC"
720,720,720,720,0,"2019-12-23","ATIC"
720,720,720,720,0,"2019-12-26","ATIC"
660,685,660,685,300,"2019-12-27","ATIC"
685,685,640,640,9800,"2019-12-30","ATIC"
640,640,640,640,0,"2020-01-02","ATIC"
610,615,610,615,300,"2020-01-03","ATIC"
615,615,615,615,2000,"2020-01-06","ATIC"
615,615,615,615,0,"2020-01-07","ATIC"
590,745,590,735,300,"2020-01-08","ATIC"
710,710,710,710,100,"2020-01-09","ATIC"
710,710,710,710,0,"2020-01-10","ATIC"
710,710,710,710,200,"2020-01-13","ATIC"
710,710,710,710,0,"2020-01-14","ATIC"
710,710,710,710,0,"2020-01-15","ATIC"
710,710,710,710,0,"2020-01-16","ATIC"
710,710,710,710,0,"2020-01-17","ATIC"
710,710,710,710,400,"2020-01-20","ATIC"
710,710,710,710,0,"2020-01-21","ATIC"
710,710,710,710,0,"2020-01-22","ATIC"
710,710,710,710,0,"2020-01-23","ATIC"
710,710,710,710,0,"2020-01-24","ATIC"
710,710,710,710,0,"2020-01-27","ATIC"
700,700,700,700,100,"2020-01-28","ATIC"
700,700,700,700,0,"2020-01-29","ATIC"
700,700,700,700,0,"2020-01-30","ATIC"
650,700,650,700,1200,"2020-01-31","ATIC"
715,850,685,685,400,"2020-02-03","ATIC"
685,685,685,685,0,"2020-02-04","ATIC"
685,685,685,685,0,"2020-02-05","ATIC"
650,650,650,650,1000,"2020-02-06","ATIC"
650,650,650,650,0,"2020-02-07","ATIC"
685,690,685,690,200,"2020-02-10","ATIC"
685,685,685,685,200,"2020-02-11","ATIC"
685,685,685,685,0,"2020-02-12","ATIC"
605,605,605,605,500,"2020-02-13","ATIC"
605,690,605,650,8400,"2020-02-14","ATIC"
650,650,650,650,400,"2020-02-17","ATIC"
650,650,650,650,0,"2020-02-18","ATIC"
650,650,650,650,0,"2020-02-19","ATIC"
650,650,650,650,0,"2020-02-20","ATIC"
600,600,600,600,700,"2020-02-21","ATIC"
600,600,600,600,0,"2020-02-24","ATIC"
600,600,600,600,0,"2020-02-25","ATIC"
630,680,630,630,900,"2020-02-26","ATIC"
620,675,620,675,3400,"2020-02-27","ATIC"
675,675,675,675,0,"2020-02-28","ATIC"
675,675,675,675,0,"2020-03-02","ATIC"
675,675,675,675,0,"2020-03-03","ATIC"
660,705,660,705,900,"2020-03-04","ATIC"
705,705,705,705,0,"2020-03-05","ATIC"
705,705,705,705,0,"2020-03-06","ATIC"
650,650,650,650,200,"2020-03-09","ATIC"
720,720,720,720,1800,"2020-03-10","ATIC"
700,700,700,700,200,"2020-03-11","ATIC"
700,700,700,700,0,"2020-03-12","ATIC"
700,700,700,700,0,"2020-03-13","ATIC"
700,700,700,700,0,"2020-03-16","ATIC"
700,700,700,700,0,"2020-03-17","ATIC"
700,700,700,700,0,"2020-03-18","ATIC"
700,700,700,700,0,"2020-03-19","ATIC"
700,700,700,700,100,"2020-03-20","ATIC"
700,700,700,700,0,"2020-03-23","ATIC"
700,700,700,700,0,"2020-03-24","ATIC"
655,655,655,655,200,"2020-03-26","ATIC"
610,725,610,720,5900,"2020-03-27","ATIC"
720,720,720,720,0,"2020-03-30","ATIC"
720,720,720,720,2500,"2020-03-31","ATIC"
720,720,720,720,0,"2020-04-01","ATIC"
720,720,720,720,0,"2020-04-02","ATIC"
720,720,720,720,0,"2020-04-03","ATIC"
720,720,720,720,0,"2020-04-06","ATIC"
720,720,670,670,600,"2020-04-07","ATIC"
670,670,670,670,0,"2020-04-08","ATIC"
670,700,670,700,2700,"2020-04-09","ATIC"
700,720,700,720,400,"2020-04-13","ATIC"
720,720,720,720,0,"2020-04-14","ATIC"
720,720,720,720,0,"2020-04-15","ATIC"
720,720,720,720,0,"2020-04-16","ATIC"
720,720,720,720,0,"2020-04-17","ATIC"
720,720,720,720,0,"2020-04-20","ATIC"
720,720,720,720,0,"2020-04-21","ATIC"
720,720,720,720,0,"2020-04-22","ATIC"
720,720,720,720,0,"2020-04-23","ATIC"
720,720,720,720,0,"2020-04-24","ATIC"
720,720,720,720,0,"2020-04-27","ATIC"
720,720,720,720,0,"2020-04-28","ATIC"
720,720,720,720,0,"2020-04-29","ATIC"
720,720,720,720,0,"2020-04-30","ATIC"
670,670,670,670,700,"2020-05-04","ATIC"
670,670,670,670,0,"2020-05-05","ATIC"
670,670,670,670,0,"2020-05-06","ATIC"
670,670,670,670,0,"2020-05-08","ATIC"
670,670,670,670,0,"2020-05-11","ATIC"
670,670,670,670,0,"2020-05-12","ATIC"
630,630,630,630,400,"2020-05-13","ATIC"
630,630,630,630,0,"2020-05-14","ATIC"
630,630,630,630,0,"2020-05-15","ATIC"
630,630,630,630,100,"2020-05-18","ATIC"
630,730,600,700,3200,"2020-05-19","ATIC"
750,750,750,750,100,"2020-05-20","ATIC"
800,800,800,800,100,"2020-05-26","ATIC"
850,850,745,830,500,"2020-05-27","ATIC"
830,830,830,830,0,"2020-05-28","ATIC"
830,830,830,830,100,"2020-05-29","ATIC"
775,825,775,825,11700,"2020-06-02","ATIC"
825,825,770,770,200,"2020-06-03","ATIC"
770,770,770,770,0,"2020-06-04","ATIC"
750,750,750,750,3300,"2020-06-05","ATIC"
700,720,700,720,1100,"2020-06-08","ATIC"
670,670,670,670,100,"2020-06-09","ATIC"
630,800,630,785,6500,"2020-06-10","ATIC"
785,785,770,770,4800,"2020-06-11","ATIC"
770,770,770,770,300,"2020-06-12","ATIC"
730,730,730,730,200,"2020-06-15","ATIC"
700,700,680,680,5500,"2020-06-16","ATIC"
680,680,680,680,200,"2020-06-17","ATIC"
845,845,780,780,500,"2020-06-18","ATIC"
830,830,770,770,200,"2020-06-19","ATIC"
875,875,800,800,300,"2020-06-22","ATIC"
800,800,800,800,0,"2020-06-23","ATIC"
875,875,875,875,100,"2020-06-24","ATIC"
875,875,870,870,200,"2020-06-25","ATIC"
870,870,870,870,0,"2020-06-26","ATIC"
870,870,870,870,0,"2020-06-29","ATIC"
870,870,870,870,0,"2020-06-30","ATIC"
870,870,870,870,0,"2020-07-01","ATIC"
870,870,870,870,0,"2020-07-02","ATIC"
870,870,870,870,0,"2020-07-03","ATIC"
870,870,870,870,0,"2020-07-06","ATIC"
810,810,810,810,100,"2020-07-07","ATIC"
755,755,755,755,100,"2020-07-08","ATIC"
810,880,710,710,1800,"2020-07-09","ATIC"
665,665,665,665,6800,"2020-07-10","ATIC"
670,740,670,740,700,"2020-07-13","ATIC"
740,740,740,740,0,"2020-07-14","ATIC"
690,690,690,690,700,"2020-07-15","ATIC"
660,660,660,660,1000,"2020-07-16","ATIC"
700,710,700,710,1200,"2020-07-17","ATIC"
710,710,700,700,200,"2020-07-20","ATIC"
655,665,655,665,800,"2020-07-21","ATIC"
620,650,620,650,300,"2020-07-22","ATIC"
650,650,650,650,0,"2020-07-23","ATIC"
650,650,650,650,0,"2020-07-24","ATIC"
605,605,605,605,100,"2020-07-27","ATIC"
690,690,690,690,100,"2020-07-28","ATIC"
690,690,655,655,2100,"2020-07-29","ATIC"
615,615,615,615,100,"2020-07-30","ATIC"
610,610,610,610,100,"2020-08-03","ATIC"
570,700,570,700,9100,"2020-08-04","ATIC"
700,700,655,655,7600,"2020-08-05","ATIC"
615,615,610,610,2200,"2020-08-06","ATIC"
575,575,575,575,100,"2020-08-07","ATIC"
570,690,570,690,3300,"2020-08-10","ATIC"
650,650,645,645,900,"2020-08-11","ATIC"
605,605,605,605,100,"2020-08-12","ATIC"
600,600,600,600,100,"2020-08-13","ATIC"
600,600,560,560,10000,"2020-08-14","ATIC"
560,560,560,560,100,"2020-08-18","ATIC"
530,560,530,560,200,"2020-08-19","ATIC"
530,530,530,530,100,"2020-08-24","ATIC"
560,660,560,660,3400,"2020-08-25","ATIC"
695,695,670,670,2700,"2020-08-26","ATIC"
670,700,630,675,6400,"2020-08-27","ATIC"
680,680,630,630,2600,"2020-08-28","ATIC"
595,630,595,630,300,"2020-08-31","ATIC"
630,630,590,590,600,"2020-09-01","ATIC"
555,590,555,555,800,"2020-09-02","ATIC"
525,635,525,635,8000,"2020-09-03","ATIC"
635,635,595,595,2100,"2020-09-04","ATIC"
560,630,555,630,3500,"2020-09-07","ATIC"
680,680,660,660,400,"2020-09-08","ATIC"
660,660,660,660,100,"2020-09-09","ATIC"
660,660,660,660,100,"2020-09-10","ATIC"
640,640,640,640,100,"2020-09-11","ATIC"
660,660,625,625,1300,"2020-09-14","ATIC"
625,625,625,625,0,"2020-09-15","ATIC"
590,590,585,585,3900,"2020-09-16","ATIC"
545,585,545,585,300,"2020-09-17","ATIC"
545,575,545,545,1800,"2020-09-18","ATIC"
530,680,530,635,4400,"2020-09-21","ATIC"
635,635,595,595,400,"2020-09-22","ATIC"
630,650,630,640,1000,"2020-09-23","ATIC"
650,650,600,600,2700,"2020-09-24","ATIC"
570,570,560,560,6700,"2020-09-25","ATIC"
530,580,525,580,9600,"2020-09-28","ATIC"
610,675,580,620,15800,"2020-09-29","ATIC"
620,620,580,580,800,"2020-09-30","ATIC"
545,565,545,565,3100,"2020-10-01","ATIC"
565,565,565,565,700,"2020-10-02","ATIC"
535,580,535,580,4000,"2020-10-05","ATIC"
670,670,550,550,3500,"2020-10-06","ATIC"
555,555,555,555,1000,"2020-10-07","ATIC"
640,675,525,550,10900,"2020-10-08","ATIC"
625,625,560,560,5900,"2020-10-09","ATIC"
645,645,645,645,100,"2020-10-12","ATIC"
630,630,600,630,11600,"2020-10-13","ATIC"
590,590,590,590,100,"2020-10-14","ATIC"
565,565,565,565,1200,"2020-10-15","ATIC"
545,545,545,545,100,"2020-10-16","ATIC"
545,545,545,545,0,"2020-10-19","ATIC"
560,560,550,550,1000,"2020-10-20","ATIC"
550,550,550,550,0,"2020-10-21","ATIC"
550,625,550,625,2200,"2020-10-22","ATIC"
675,675,585,585,13200,"2020-10-23","ATIC"
550,580,545,550,12300,"2020-10-26","ATIC"
550,635,550,615,14000,"2020-10-27","ATIC"
665,665,615,615,1700,"2020-11-02","ATIC"
575,575,575,575,4200,"2020-11-03","ATIC"
615,715,615,695,2000,"2020-11-04","ATIC"
695,695,670,680,5500,"2020-11-05","ATIC"
635,635,635,635,16000,"2020-11-06","ATIC"
600,635,600,615,3500,"2020-11-09","ATIC"
580,585,580,585,400,"2020-11-10","ATIC"
585,635,585,630,7000,"2020-11-11","ATIC"
620,620,590,590,1800,"2020-11-12","ATIC"
555,690,555,645,13200,"2020-11-13","ATIC"
695,695,600,640,3100,"2020-11-16","ATIC"
600,620,600,620,700,"2020-11-17","ATIC"
620,660,620,650,1200,"2020-11-18","ATIC"
650,650,605,605,300,"2020-11-19","ATIC"
605,605,605,605,800,"2020-11-20","ATIC"
605,610,605,610,500,"2020-11-23","ATIC"
610,610,610,610,2200,"2020-11-24","ATIC"
610,610,610,610,900,"2020-11-25","ATIC"
575,595,575,590,300,"2020-11-26","ATIC"
600,695,590,690,13200,"2020-11-27","ATIC"
690,690,645,645,5400,"2020-11-30","ATIC"
600,645,600,605,2900,"2020-12-01","ATIC"
650,755,650,665,11400,"2020-12-02","ATIC"
660,660,620,650,2200,"2020-12-03","ATIC"
650,650,650,650,0,"2020-12-04","ATIC"
650,700,605,605,3600,"2020-12-07","ATIC"
605,610,605,610,17100,"2020-12-08","ATIC"
610,610,605,610,5000,"2020-12-10","ATIC"
610,610,570,610,4700,"2020-12-11","ATIC"
610,695,580,580,6200,"2020-12-14","ATIC"
580,585,580,585,1900,"2020-12-15","ATIC"
585,590,585,590,400,"2020-12-16","ATIC"
590,590,590,590,100,"2020-12-17","ATIC"
590,590,590,590,0,"2020-12-18","ATIC"
590,690,560,570,6900,"2020-12-21","ATIC"
570,575,570,575,600,"2020-12-22","ATIC"
565,565,565,565,100,"2020-12-23","ATIC"
570,570,570,570,600,"2020-12-28","ATIC"
570,650,570,600,1000,"2020-12-29","ATIC"
600,600,575,575,5200,"2020-12-30","ATIC"
565,565,535,545,17100,"2021-01-04","ATIC"
550,550,550,550,3300,"2021-01-05","ATIC"
550,550,550,550,3900,"2021-01-06","ATIC"
580,685,580,685,98600,"2021-01-07","ATIC"
850,855,850,855,159000,"2021-01-08","ATIC"
890,1065,885,1065,413500,"2021-01-11","ATIC"
1070,1175,995,1075,241800,"2021-01-12","ATIC"
1080,1080,1000,1000,165300,"2021-01-13","ATIC"
1000,1005,930,930,49900,"2021-01-14","ATIC"
930,930,865,930,43500,"2021-01-15","ATIC"
920,920,865,865,31200,"2021-01-18","ATIC"
870,870,805,850,29400,"2021-01-19","ATIC"
795,840,795,840,24600,"2021-01-20","ATIC"
835,835,785,815,10400,"2021-01-21","ATIC"
810,810,760,760,6300,"2021-01-22","ATIC"
710,740,710,730,22900,"2021-01-25","ATIC"
730,730,680,680,2200,"2021-01-26","ATIC"
635,685,635,680,20500,"2021-01-27","ATIC"
680,775,680,700,4800,"2021-01-28","ATIC"
700,700,655,655,9200,"2021-01-29","ATIC"
690,700,650,695,12200,"2021-02-01","ATIC"
690,700,660,700,2700,"2021-02-02","ATIC"
660,690,660,690,10500,"2021-02-03","ATIC"
690,690,645,680,10900,"2021-02-04","ATIC"
675,675,635,670,9500,"2021-02-05","ATIC"
665,665,640,655,8700,"2021-02-08","ATIC"
640,745,640,725,12900,"2021-02-09","ATIC"
710,725,710,710,12200,"2021-02-10","ATIC"
710,710,700,700,4700,"2021-02-11","ATIC"
700,720,700,700,10500,"2021-02-15","ATIC"
700,700,700,700,200,"2021-02-16","ATIC"
695,695,675,675,20100,"2021-02-17","ATIC"
680,720,670,720,800,"2021-02-18","ATIC"
715,900,705,805,217000,"2021-02-19","ATIC"
805,805,750,750,64800,"2021-02-22","ATIC"
720,805,705,735,48200,"2021-02-23","ATIC"
730,800,725,740,23300,"2021-02-24","ATIC"
770,790,695,710,23400,"2021-02-25","ATIC"
710,750,705,740,15800,"2021-02-26","ATIC"
740,740,700,700,33900,"2021-03-01","ATIC"
700,730,695,695,9100,"2021-03-02","ATIC"
695,695,690,695,10000,"2021-03-03","ATIC"
695,725,690,725,9600,"2021-03-04","ATIC"
725,725,685,695,1400,"2021-03-05","ATIC"
685,725,685,705,30600,"2021-03-08","ATIC"
705,705,685,700,48300,"2021-03-09","ATIC"
690,705,690,705,4200,"2021-03-10","ATIC"
710,725,685,715,12400,"2021-03-12","ATIC"
705,715,700,700,6600,"2021-03-15","ATIC"
700,700,695,700,14600,"2021-03-16","ATIC"
700,715,700,715,2100,"2021-03-17","ATIC"
700,710,700,710,4600,"2021-03-18","ATIC"
710,710,705,705,4700,"2021-03-19","ATIC"
705,705,705,705,500,"2021-03-22","ATIC"
705,710,705,710,16700,"2021-03-23","ATIC"
720,720,700,710,6400,"2021-03-24","ATIC"
705,715,705,710,4400,"2021-03-25","ATIC"
720,885,665,665,635600,"2021-03-26","ATIC"
665,795,665,705,131700,"2021-03-29","ATIC"
695,705,695,705,36200,"2021-03-30","ATIC"
680,725,680,710,39500,"2021-03-31","ATIC"
700,710,685,705,1800,"2021-04-01","ATIC"
700,700,685,700,1800,"2021-04-05","ATIC"
700,730,685,685,2600,"2021-04-06","ATIC"
685,700,685,700,4200,"2021-04-07","ATIC"
700,700,700,700,2600,"2021-04-08","ATIC"
700,700,700,700,800,"2021-04-09","ATIC"
730,730,700,700,4500,"2021-04-12","ATIC"
700,725,695,725,3000,"2021-04-13","ATIC"
720,720,720,720,2600,"2021-04-14","ATIC"
695,695,695,695,7200,"2021-04-15","ATIC"
695,715,695,715,13100,"2021-04-16","ATIC"
715,715,710,710,3800,"2021-04-19","ATIC"
710,710,700,700,9100,"2021-04-20","ATIC"
695,695,695,695,7300,"2021-04-21","ATIC"
690,705,690,705,7200,"2021-04-22","ATIC"
705,705,705,705,200,"2021-04-23","ATIC"
705,705,685,685,1500,"2021-04-26","ATIC"
685,685,675,685,10200,"2021-04-27","ATIC"
710,710,710,710,200,"2021-04-28","ATIC"
710,710,710,710,0,"2021-04-29","ATIC"
700,700,700,700,400,"2021-04-30","ATIC"
700,705,700,700,2600,"2021-05-03","ATIC"
695,700,670,700,25200,"2021-05-04","ATIC"
700,715,700,710,5100,"2021-05-05","ATIC"
710,710,705,705,5000,"2021-05-06","ATIC"
705,705,700,700,3200,"2021-05-07","ATIC"
700,710,700,710,3000,"2021-05-10","ATIC"
715,720,715,715,89800,"2021-05-11","ATIC"
715,715,700,700,7900,"2021-05-17","ATIC"
695,705,695,705,5700,"2021-05-18","ATIC"
705,750,705,750,110700,"2021-05-19","ATIC"
750,760,700,720,17400,"2021-05-20","ATIC"
720,750,670,715,7300,"2021-05-21","ATIC"
715,720,695,700,3400,"2021-05-24","ATIC"
700,715,700,715,400,"2021-05-25","ATIC"
715,715,715,715,1100,"2021-05-27","ATIC"
700,715,700,700,14000,"2021-05-28","ATIC"
700,700,700,700,100,"2021-05-31","ATIC"
715,715,715,715,7200,"2021-06-02","ATIC"
720,750,700,740,10700,"2021-06-03","ATIC"
735,735,700,725,5900,"2021-06-04","ATIC"
735,735,705,710,9100,"2021-06-07","ATIC"
710,740,700,735,34300,"2021-06-08","ATIC"
705,735,705,725,13100,"2021-06-09","ATIC"
725,740,725,730,9000,"2021-06-10","ATIC"
745,765,745,745,51800,"2021-06-11","ATIC"
750,750,715,745,26500,"2021-06-14","ATIC"
740,930,735,930,855300,"2021-06-15","ATIC"
990,1160,950,1160,2002800,"2021-06-16","ATIC"
1195,1450,1195,1450,1111700,"2021-06-17","ATIC"
1500,1810,1450,1810,1627700,"2021-06-18","ATIC"
1810,1810,1810,1810,0,"2021-06-21","ATIC"
1810,2260,1810,2260,1711000,"2021-06-22","ATIC"
2260,2260,2260,2260,0,"2021-06-23","ATIC"
2260,2260,2260,2260,0,"2021-06-24","ATIC"
2260,2260,2260,2260,0,"2021-06-25","ATIC"
2260,2260,2260,2260,0,"2021-06-28","ATIC"
2260,2260,2110,2110,122000,"2021-06-29","ATIC"
1965,1965,1965,1965,44200,"2021-06-30","ATIC"
1830,2150,1830,1830,7210300,"2021-07-01","ATIC"
1800,1850,1705,1705,1104800,"2021-07-02","ATIC"
1590,1705,1590,1590,801200,"2021-07-05","ATIC"
1480,1480,1480,1480,218200,"2021-07-06","ATIC"
1465,1680,1380,1500,3353100,"2021-07-07","ATIC"
1550,1600,1490,1515,1091700,"2021-07-08","ATIC"
1515,1545,1410,1480,836900,"2021-07-09","ATIC"
1480,1505,1400,1495,586200,"2021-07-12","ATIC"
1495,1495,1395,1445,530800,"2021-07-13","ATIC"
1445,1445,1345,1345,357000,"2021-07-14","ATIC"
1300,1300,1255,1255,272500,"2021-07-15","ATIC"
1255,1255,1170,1175,815900,"2021-07-16","ATIC"
1175,1375,1095,1095,3481800,"2021-07-19","ATIC"
1095,1095,1020,1020,608600,"2021-07-21","ATIC"
1020,1025,950,950,3356100,"2021-07-22","ATIC"
905,1185,890,940,20667600,"2021-07-23","ATIC"
950,1045,940,965,8473000,"2021-07-26","ATIC"
965,990,930,950,2447200,"2021-07-27","ATIC"
950,960,885,885,3220600,"2021-07-28","ATIC"
885,910,825,840,1258000,"2021-07-29","ATIC"
845,870,820,830,1084800,"2021-07-30","ATIC"
835,855,785,800,1456200,"2021-08-02","ATIC"
800,875,800,855,2096600,"2021-08-03","ATIC"
880,1010,860,955,10789600,"2021-08-04","ATIC"
1000,1005,905,910,6957800,"2021-08-05","ATIC"
910,925,850,885,2799300,"2021-08-06","ATIC"
900,950,880,905,2500400,"2021-08-09","ATIC"
910,945,885,905,1983700,"2021-08-10","ATIC"
915,955,905,920,3830700,"2021-08-12","ATIC"
930,940,895,895,1443100,"2021-08-13","ATIC"
895,910,840,860,2250400,"2021-08-16","ATIC"
860,860,800,820,1624500,"2021-08-18","ATIC"
820,840,770,790,1283800,"2021-08-19","ATIC"
785,835,780,810,556900,"2021-08-20","ATIC"
815,850,810,840,853200,"2021-08-23","ATIC"
840,870,810,815,1070800,"2021-08-24","ATIC"
815,840,800,815,524900,"2021-08-25","ATIC"
815,825,800,805,539600,"2021-08-26","ATIC"
810,820,795,805,703200,"2021-08-27","ATIC"
805,830,805,810,303000,"2021-08-30","ATIC"
810,820,805,810,178100,"2021-08-31","ATIC"
810,810,790,795,684700,"2021-09-01","ATIC"
795,815,785,785,595200,"2021-09-02","ATIC"
795,800,775,785,685500,"2021-09-03","ATIC"
785,805,775,780,774000,"2021-09-06","ATIC"
780,790,735,765,862000,"2021-09-07","ATIC"
765,780,735,735,786100,"2021-09-08","ATIC"
735,770,730,735,327600,"2021-09-09","ATIC"
735,750,700,715,977200,"2021-09-10","ATIC"
715,725,690,710,683900,"2021-09-13","ATIC"
710,740,710,720,518500,"2021-09-14","ATIC"
720,735,710,720,506200,"2021-09-15","ATIC"
720,730,710,720,342000,"2021-09-16","ATIC"
730,730,710,720,254900,"2021-09-17","ATIC"
720,720,700,705,262200,"2021-09-20","ATIC"
705,720,680,700,249900,"2021-09-21","ATIC"
710,710,695,700,421400,"2021-09-22","ATIC"
700,715,695,705,249300,"2021-09-23","ATIC"
705,710,690,700,234200,"2021-09-24","ATIC"
700,700,685,690,139100,"2021-09-27","ATIC"
695,695,670,675,398700,"2021-09-28","ATIC"
675,695,645,660,377300,"2021-09-29","ATIC"
660,675,660,670,303400,"2021-09-30","ATIC"
675,675,660,665,142400,"2021-10-01","ATIC"
675,675,640,655,267500,"2021-10-04","ATIC"
655,655,615,625,587200,"2021-10-05","ATIC"
625,625,585,595,502200,"2021-10-06","ATIC"
595,670,595,645,714900,"2021-10-07","ATIC"
645,665,620,630,335700,"2021-10-08","ATIC"
625,650,625,630,197700,"2021-10-11","ATIC"
630,670,625,640,215000,"2021-10-12","ATIC"
640,640,620,625,130500,"2021-10-13","ATIC"
625,640,620,625,276900,"2021-10-14","ATIC"
625,640,620,630,135900,"2021-10-15","ATIC"
630,640,620,630,163600,"2021-10-18","ATIC"
630,655,620,635,147300,"2021-10-19","ATIC"
635,645,625,635,199200,"2021-10-21","ATIC"
640,650,615,635,429300,"2021-10-22","ATIC"
645,650,620,640,450100,"2021-10-25","ATIC"
640,650,635,635,176000,"2021-10-26","ATIC"
625,665,625,640,414000,"2021-10-27","ATIC"
660,660,620,640,380300,"2021-10-28","ATIC"
640,640,625,635,163300,"2021-10-29","ATIC"
635,640,615,625,334700,"2021-11-01","ATIC"
635,635,615,620,107000,"2021-11-02","ATIC"
620,620,595,615,377700,"2021-11-03","ATIC"
615,620,605,615,100700,"2021-11-04","ATIC"
615,640,610,620,290600,"2021-11-05","ATIC"
625,625,610,615,111800,"2021-11-08","ATIC"
615,640,615,625,536200,"2021-11-09","ATIC"
625,625,605,615,263500,"2021-11-10","ATIC"
620,625,610,625,134500,"2021-11-11","ATIC"
625,630,610,615,105300,"2021-11-12","ATIC"
615,625,610,615,220000,"2021-11-15","ATIC"
610,620,600,620,142100,"2021-11-16","ATIC"
625,625,610,615,76800,"2021-11-17","ATIC"
615,630,605,620,334200,"2021-11-18","ATIC"
620,630,615,625,120100,"2021-11-19","ATIC"
625,645,615,635,268000,"2021-11-22","ATIC"
635,645,625,635,161200,"2021-11-23","ATIC"
640,640,630,635,184700,"2021-11-24","ATIC"
640,650,625,635,226000,"2021-11-25","ATIC"
635,635,620,630,221900,"2021-11-26","ATIC"
630,695,625,675,898000,"2021-11-29","ATIC"
675,795,675,740,4961200,"2021-11-30","ATIC"
745,750,690,690,1096600,"2021-12-01","ATIC"
695,715,675,695,330000,"2021-12-02","ATIC"
695,710,650,655,486400,"2021-12-03","ATIC"
655,655,615,615,419400,"2021-12-06","ATIC"
615,640,615,620,193000,"2021-12-07","ATIC"
635,635,585,625,543000,"2021-12-08","ATIC"
625,630,600,610,107000,"2021-12-09","ATIC"
620,620,595,610,157900,"2021-12-10","ATIC"
610,630,610,630,160200,"2021-12-13","ATIC"
630,645,600,605,199800,"2021-12-14","ATIC"
605,620,605,610,92200,"2021-12-15","ATIC"
610,620,600,605,117100,"2021-12-16","ATIC"
600,610,600,610,63800,"2021-12-17","ATIC"
660,760,660,760,4832200,"2021-12-20","ATIC"
790,940,710,710,14555700,"2021-12-21","ATIC"
705,715,665,710,1695600,"2021-12-22","ATIC"
710,770,665,665,2132900,"2021-12-23","ATIC"
665,680,635,655,580200,"2021-12-24","ATIC"
670,740,670,710,2477900,"2021-12-27","ATIC"
720,730,680,680,555800,"2021-12-28","ATIC"
665,680,635,640,798700,"2021-12-29","ATIC"
640,800,640,800,7292000,"2021-12-30","ATIC"
850,885,745,745,4726500,"2022-01-03","ATIC"
745,755,705,730,695800,"2022-01-04","ATIC"
730,730,695,705,542600,"2022-01-05","ATIC"
705,705,660,670,1814200,"2022-01-06","ATIC"
675,730,660,670,1379800,"2022-01-07","ATIC"
670,680,640,645,1322400,"2022-01-10","ATIC"
650,685,645,665,758900,"2022-01-11","ATIC"
670,670,650,650,321400,"2022-01-12","ATIC"
650,670,640,640,456100,"2022-01-13","ATIC"
640,660,640,640,178500,"2022-01-14","ATIC"
640,655,640,645,206300,"2022-01-17","ATIC"
640,660,615,630,521400,"2022-01-18","ATIC"
630,640,610,630,511000,"2022-01-19","ATIC"
610,630,605,625,164100,"2022-01-20","ATIC"
625,625,610,615,149800,"2022-01-21","ATIC"
615,620,600,610,272600,"2022-01-24","ATIC"
615,665,610,620,335700,"2022-01-25","ATIC"
635,640,610,610,115700,"2022-01-26","ATIC"
610,630,600,610,327000,"2022-01-27","ATIC"
625,625,605,620,284000,"2022-01-28","ATIC"
620,625,605,610,69500,"2022-01-31","ATIC"
610,625,610,620,159900,"2022-02-02","ATIC"
620,625,610,610,68900,"2022-02-03","ATIC"
610,615,600,615,81300,"2022-02-04","ATIC"
615,620,605,610,150500,"2022-02-07","ATIC"
605,620,605,620,142400,"2022-02-08","ATIC"
620,630,610,630,362600,"2022-02-09","ATIC"
630,645,625,625,106100,"2022-02-10","ATIC"
625,640,610,610,108500,"2022-02-11","ATIC"
615,630,610,615,56600,"2022-02-14","ATIC"
630,630,595,600,1020600,"2022-02-15","ATIC"
600,605,585,600,355900,"2022-02-16","ATIC"
600,605,590,600,126700,"2022-02-17","ATIC"
600,605,590,595,222300,"2022-02-18","ATIC"
595,600,585,595,206800,"2022-02-21","ATIC"
595,605,585,600,117300,"2022-02-22","ATIC"
600,600,575,585,286200,"2022-02-23","ATIC"
595,595,545,555,569200,"2022-02-24","ATIC"
555,555,540,550,128800,"2022-02-25","ATIC"
550,560,535,560,208000,"2022-03-01","ATIC"
560,560,530,540,77900,"2022-03-02","ATIC"
545,545,505,505,475100,"2022-03-04","ATIC"
505,510,472,480,268000,"2022-03-07","ATIC"
480,480,462,470,147900,"2022-03-08","ATIC"
472,480,460,480,46700,"2022-03-09","ATIC"
480,500,478,490,39300,"2022-03-10","ATIC"
490,496,486,492,17100,"2022-03-11","ATIC"
496,496,486,488,42900,"2022-03-14","ATIC"
490,496,474,488,30400,"2022-03-15","ATIC"
482,488,464,470,120500,"2022-03-16","ATIC"
472,510,470,488,170400,"2022-03-17","ATIC"
488,585,488,560,1281000,"2022-03-18","ATIC"
570,570,525,530,581500,"2022-03-21","ATIC"
540,540,505,510,281400,"2022-03-22","ATIC"
510,540,510,515,73100,"2022-03-23","ATIC"
520,550,500,515,164600,"2022-03-24","ATIC"
515,520,505,505,42900,"2022-03-25","ATIC"
505,520,500,515,78900,"2022-03-28","ATIC"
515,520,500,510,83300,"2022-03-29","ATIC"
510,515,505,505,32500,"2022-03-30","ATIC"
505,515,500,505,41300,"2022-03-31","ATIC"
505,510,500,505,13400,"2022-04-01","ATIC"
505,510,500,505,43300,"2022-04-04","ATIC"
505,510,505,510,41400,"2022-04-05","ATIC"
510,510,498,505,75300,"2022-04-06","ATIC"
505,505,496,500,47400,"2022-04-07","ATIC"
500,505,496,500,54200,"2022-04-08","ATIC"
500,500,480,496,408800,"2022-04-11","ATIC"
496,496,482,490,59800,"2022-04-12","ATIC"
490,490,482,486,38200,"2022-04-13","ATIC"
486,486,474,478,142900,"2022-04-14","ATIC"
478,486,478,480,43200,"2022-04-18","ATIC"
480,480,474,476,39000,"2022-04-19","ATIC"
476,476,462,472,137300,"2022-04-20","ATIC"
472,472,470,470,128400,"2022-04-21","ATIC"
478,478,470,474,21000,"2022-04-22","ATIC"
470,470,460,466,88400,"2022-04-25","ATIC"
466,474,462,464,36500,"2022-04-26","ATIC"
464,470,464,466,40400,"2022-04-27","ATIC"
466,472,464,470,71800,"2022-04-28","ATIC"
470,470,450,450,49100,"2022-05-09","ATIC"
458,460,450,450,35700,"2022-05-10","ATIC"
440,440,420,420,352500,"2022-05-11","ATIC"
420,420,392,394,347800,"2022-05-12","ATIC"
398,400,368,394,227300,"2022-05-13","ATIC"
394,404,390,398,78200,"2022-05-17","ATIC"
398,416,398,406,48400,"2022-05-18","ATIC"
406,410,398,400,52900,"2022-05-19","ATIC"
406,406,400,406,136800,"2022-05-20","ATIC"
406,406,400,404,24800,"2022-05-23","ATIC"
404,404,400,402,125000,"2022-05-24","ATIC"
402,410,402,408,44200,"2022-05-25","ATIC"
408,492,402,428,264500,"2022-05-27","ATIC"
428,440,404,428,109500,"2022-05-30","ATIC"
428,440,428,438,124200,"2022-05-31","ATIC"
438,438,410,426,87700,"2022-06-02","ATIC"
424,438,420,430,39500,"2022-06-03","ATIC"
428,448,420,430,76600,"2022-06-06","ATIC"
430,446,428,438,72900,"2022-06-07","ATIC"
438,448,432,432,145800,"2022-06-08","ATIC"
432,442,432,434,158800,"2022-06-09","ATIC"
434,440,418,440,41000,"2022-06-10","ATIC"
440,440,420,434,20600,"2022-06-13","ATIC"
434,448,424,438,6900,"2022-06-14","ATIC"
438,438,424,426,9700,"2022-06-15","ATIC"
426,426,402,408,119100,"2022-06-16","ATIC"
408,408,396,402,121700,"2022-06-17","ATIC"
402,414,402,406,13700,"2022-06-20","ATIC"
406,448,404,408,28300,"2022-06-21","ATIC"
410,414,400,408,73800,"2022-06-22","ATIC"
408,408,402,404,3900,"2022-06-23","ATIC"
404,404,378,390,224600,"2022-06-24","ATIC"
390,390,364,366,369800,"2022-06-27","ATIC"
366,368,366,368,34000,"2022-06-28","ATIC"
370,378,366,368,49200,"2022-06-29","ATIC"
368,380,364,380,77800,"2022-06-30","ATIC"
380,430,380,394,497900,"2022-07-01","ATIC"
398,398,368,384,108300,"2022-07-04","ATIC"
382,400,368,380,68500,"2022-07-05","ATIC"
376,376,366,368,66700,"2022-07-06","ATIC"
370,376,358,368,50800,"2022-07-07","ATIC"
368,368,348,362,24900,"2022-07-08","ATIC"
364,388,362,376,32000,"2022-07-11","ATIC"
374,398,362,384,86900,"2022-07-12","ATIC"
384,384,364,372,23700,"2022-07-13","ATIC"
372,372,366,366,150300,"2022-07-14","ATIC"
366,372,350,362,34200,"2022-07-15","ATIC"
362,362,362,362,1700,"2022-07-18","ATIC"
360,360,346,350,60200,"2022-07-19","ATIC"
362,370,350,364,192300,"2022-07-20","ATIC"
378,378,358,372,98900,"2022-07-21","ATIC"
378,378,352,366,90400,"2022-07-22","ATIC"
366,370,360,366,65600,"2022-07-25","ATIC"
378,378,354,362,64700,"2022-07-26","ATIC"
362,364,358,362,49300,"2022-07-27","ATIC"
362,372,362,366,25700,"2022-07-28","ATIC"
366,402,366,400,419400,"2022-07-29","ATIC"
400,400,384,390,25900,"2022-08-01","ATIC"
392,396,380,390,56700,"2022-08-02","ATIC"
380,388,380,384,10600,"2022-08-03","ATIC"
384,390,382,384,15400,"2022-08-04","ATIC"
386,396,386,390,61600,"2022-08-05","ATIC"
396,402,390,400,335700,"2022-08-08","ATIC"
404,432,400,432,685500,"2022-08-09","ATIC"
434,434,414,426,140700,"2022-08-10","ATIC"
426,440,422,428,47100,"2022-08-11","ATIC"
436,444,428,434,256800,"2022-08-12","ATIC"
434,444,430,440,188600,"2022-08-15","ATIC"
440,472,434,440,249000,"2022-08-16","ATIC"
440,464,436,438,154200,"2022-08-18","ATIC"
438,440,416,428,136500,"2022-08-19","ATIC"
428,438,420,420,108700,"2022-08-22","ATIC"
420,420,406,410,84600,"2022-08-23","ATIC"
424,430,408,412,45400,"2022-08-24","ATIC"
412,412,402,404,80400,"2022-08-25","ATIC"
404,416,400,410,66000,"2022-08-26","ATIC"
410,416,400,414,82800,"2022-08-29","ATIC"
416,418,410,412,75500,"2022-08-30","ATIC"
412,414,408,414,40900,"2022-08-31","ATIC"
416,420,410,414,221200,"2022-09-01","ATIC"
414,426,412,414,21900,"2022-09-02","ATIC"
414,422,412,418,16100,"2022-09-05","ATIC"
418,420,410,416,83300,"2022-09-06","ATIC"
424,424,412,420,92300,"2022-09-07","ATIC"
430,430,420,424,93600,"2022-09-08","ATIC"
420,424,414,424,16300,"2022-09-09","ATIC"
424,424,416,424,71900,"2022-09-12","ATIC"
424,426,414,416,113100,"2022-09-13","ATIC"
424,424,416,420,31900,"2022-09-14","ATIC"
420,428,418,428,40800,"2022-09-15","ATIC"
426,426,410,420,66500,"2022-09-16","ATIC"
420,424,418,418,32200,"2022-09-19","ATIC"
418,418,412,412,25800,"2022-09-20","ATIC"
412,418,406,418,102700,"2022-09-21","ATIC"
418,418,400,416,53600,"2022-09-22","ATIC"
416,418,410,414,33700,"2022-09-23","ATIC"
412,412,402,402,58000,"2022-09-26","ATIC"
402,414,398,400,65200,"2022-09-27","ATIC"
408,408,400,404,9700,"2022-09-28","ATIC"
410,420,404,404,52400,"2022-09-29","ATIC"
404,406,396,404,20700,"2022-09-30","ATIC"
404,416,404,406,19300,"2022-10-03","ATIC"
410,410,406,406,3900,"2022-10-04","ATIC"
410,410,404,404,18800,"2022-10-05","ATIC"
404,404,402,402,9500,"2022-10-06","ATIC"
410,410,402,410,94600,"2022-10-07","ATIC"
410,416,410,412,29200,"2022-10-10","ATIC"
412,412,410,412,1900,"2022-10-11","ATIC"
412,412,394,396,60200,"2022-10-12","ATIC"
396,412,396,400,10400,"2022-10-13","ATIC"
400,408,386,386,25100,"2022-10-14","ATIC"
398,400,390,390,21500,"2022-10-17","ATIC"
388,390,380,382,24300,"2022-10-18","ATIC"
394,394,372,376,34500,"2022-10-19","ATIC"
376,386,376,386,6300,"2022-10-20","ATIC"
398,402,390,390,65100,"2022-10-21","ATIC"
390,404,390,392,23900,"2022-10-24","ATIC"
402,402,392,396,12500,"2022-10-25","ATIC"
404,404,392,392,15900,"2022-10-26","ATIC"
392,398,390,396,90400,"2022-10-27","ATIC"
396,396,390,392,22000,"2022-10-28","ATIC"
392,396,392,396,23000,"2022-10-31","ATIC"
394,404,392,398,25600,"2022-11-01","ATIC"
404,404,396,404,38600,"2022-11-02","ATIC"
400,400,394,400,17900,"2022-11-03","ATIC"
394,400,392,400,46800,"2022-11-04","ATIC"
400,404,400,404,18700,"2022-11-07","ATIC"
404,404,394,402,8400,"2022-11-08","ATIC"
394,406,390,400,28200,"2022-11-09","ATIC"
406,406,394,394,6500,"2022-11-10","ATIC"
400,406,400,400,11400,"2022-11-11","ATIC"
402,406,394,398,32500,"2022-11-14","ATIC"
404,406,394,404,38000,"2022-11-15","ATIC"
404,404,390,392,49500,"2022-11-16","ATIC"
392,426,392,406,99200,"2022-11-17","ATIC"
406,410,400,400,20200,"2022-11-18","ATIC"
400,406,400,406,1200,"2022-11-21","ATIC"
400,400,398,400,4300,"2022-11-22","ATIC"
400,400,394,394,30800,"2022-11-23","ATIC"
394,394,392,392,117800,"2022-11-24","ATIC"
392,392,386,390,66800,"2022-11-25","ATIC"
394,394,386,390,287900,"2022-11-28","ATIC"
392,394,392,392,38100,"2022-11-29","ATIC"
392,400,392,400,36800,"2022-11-30","ATIC"
400,400,394,400,17700,"2022-12-01","ATIC"
400,400,394,400,61400,"2022-12-02","ATIC"
396,398,396,396,14300,"2022-12-05","ATIC"
402,404,396,402,33400,"2022-12-06","ATIC"
396,400,390,400,27400,"2022-12-07","ATIC"
400,400,390,390,7600,"2022-12-08","ATIC"
390,398,388,388,54800,"2022-12-09","ATIC"
390,392,390,392,15200,"2022-12-12","ATIC"
390,402,382,402,10200,"2022-12-13","ATIC"
402,402,402,402,0,"2022-12-14","ATIC"
384,384,382,382,2000,"2022-12-15","ATIC"
386,400,386,396,8700,"2022-12-16","ATIC"
396,396,380,396,6900,"2022-12-19","ATIC"
394,394,382,394,400,"2022-12-20","ATIC"
394,394,390,390,10200,"2022-12-21","ATIC"
390,400,390,390,4100,"2022-12-22","ATIC"
390,390,390,390,6500,"2022-12-23","ATIC"
388,398,378,384,11600,"2022-12-26","ATIC"
384,384,384,384,14200,"2022-12-27","ATIC"
384,398,380,380,17600,"2022-12-28","ATIC"
394,394,382,382,13700,"2022-12-29","ATIC"
382,392,380,392,500,"2022-12-30","ATIC"
390,390,378,378,10900,"2023-01-02","ATIC"
380,384,376,384,6900,"2023-01-03","ATIC"
390,398,390,398,39100,"2023-01-04","ATIC"
390,400,388,388,588500,"2023-01-05","ATIC"
388,388,382,386,10600,"2023-01-06","ATIC"
380,386,380,386,7300,"2023-01-09","ATIC"
390,394,376,376,32700,"2023-01-10","ATIC"
376,392,374,374,41000,"2023-01-11","ATIC"
376,392,374,376,8100,"2023-01-12","ATIC"
396,396,372,388,17100,"2023-01-13","ATIC"
388,390,374,388,20400,"2023-01-16","ATIC"
388,388,380,382,13700,"2023-01-17","ATIC"
382,382,382,382,3600,"2023-01-18","ATIC"
376,388,376,380,57700,"2023-01-19","ATIC"
380,380,376,376,8900,"2023-01-20","ATIC"
376,380,374,376,60900,"2023-01-24","ATIC"
376,376,368,370,69000,"2023-01-25","ATIC"
370,370,368,370,11100,"2023-01-26","ATIC"
370,370,366,368,58400,"2023-01-27","ATIC"
368,368,346,366,95100,"2023-01-30","ATIC"
366,370,362,370,11100,"2023-01-31","ATIC"
370,370,360,370,63400,"2023-02-01","ATIC"
370,382,364,376,77700,"2023-02-02","ATIC"
376,376,372,374,19100,"2023-02-03","ATIC"
374,382,368,380,25700,"2023-02-06","ATIC"
380,380,368,378,33700,"2023-02-07","ATIC"
370,382,370,370,20500,"2023-02-08","ATIC"
370,378,370,370,8000,"2023-02-09","ATIC"
370,380,368,372,16000,"2023-02-10","ATIC"
376,378,370,370,61900,"2023-02-13","ATIC"
370,380,370,380,15200,"2023-02-14","ATIC"
380,386,376,382,50800,"2023-02-15","ATIC"
376,380,370,372,18500,"2023-02-16","ATIC"
372,382,372,374,6100,"2023-02-17","ATIC"
374,382,374,382,16500,"2023-02-20","ATIC"
382,382,370,374,11200,"2023-02-21","ATIC"
374,382,370,370,48100,"2023-02-22","ATIC"
370,380,370,370,17700,"2023-02-23","ATIC"
370,378,370,378,6400,"2023-02-24","ATIC"
378,378,372,372,25100,"2023-02-27","ATIC"
370,372,370,370,31200,"2023-02-28","ATIC"
376,378,370,370,7100,"2023-03-01","ATIC"
364,378,364,370,3300,"2023-03-02","ATIC"
370,378,368,368,17600,"2023-03-03","ATIC"
364,372,364,372,17800,"2023-03-06","ATIC"
372,372,372,372,100,"2023-03-07","ATIC"
370,376,368,370,1700,"2023-03-08","ATIC"
370,374,366,374,800,"2023-03-09","ATIC"
374,374,364,366,2200,"2023-03-10","ATIC"
366,370,364,364,16200,"2023-03-13","ATIC"
364,364,362,362,8200,"2023-03-14","ATIC"
362,362,356,360,18800,"2023-03-15","ATIC"
370,370,356,356,5300,"2023-03-16","ATIC"
360,360,348,360,33100,"2023-03-17","ATIC"
352,368,350,366,150200,"2023-03-20","ATIC"
366,366,358,366,20000,"2023-03-21","ATIC"
370,372,342,352,232200,"2023-03-24","ATIC"
352,364,352,362,15200,"2023-03-27","ATIC"
360,372,358,368,94600,"2023-03-28","ATIC"
370,376,362,370,111300,"2023-03-29","ATIC"
370,380,370,374,48100,"2023-03-30","ATIC"
376,384,360,360,2704100,"2023-03-31","ATIC"
360,382,358,360,1952800,"2023-04-03","ATIC"
360,402,360,362,3525900,"2023-04-04","ATIC"
374,378,364,372,28500,"2023-04-05","ATIC"
372,376,372,374,48400,"2023-04-06","ATIC"
374,380,370,370,94000,"2023-04-10","ATIC"
370,380,370,376,11600,"2023-04-11","ATIC"
374,378,370,378,5800,"2023-04-12","ATIC"
378,378,358,360,68500,"2023-04-13","ATIC"
360,368,358,368,34900,"2023-04-14","ATIC"
368,370,358,368,23300,"2023-04-17","ATIC"
360,368,348,354,56200,"2023-04-18","ATIC"
370,370,354,358,39900,"2023-04-26","ATIC"
358,366,356,360,35000,"2023-04-27","ATIC"
358,360,358,360,4500,"2023-04-28","ATIC"
368,368,354,354,5300,"2023-05-02","ATIC"
370,370,354,354,45300,"2023-05-03","ATIC"
354,370,348,366,21400,"2023-05-04","ATIC"
366,366,346,348,73400,"2023-05-05","ATIC"
348,364,348,362,8500,"2023-05-08","ATIC"
360,362,354,360,12900,"2023-05-09","ATIC"
360,362,348,362,27100,"2023-05-10","ATIC"
368,368,346,360,32200,"2023-05-11","ATIC"
360,360,352,356,11400,"2023-05-12","ATIC"
356,356,346,354,3800,"2023-05-15","ATIC"
354,358,344,344,19500,"2023-05-16","ATIC"
352,366,346,350,7300,"2023-05-17","ATIC"
352,354,346,350,14500,"2023-05-19","ATIC"
350,350,344,350,12700,"2023-05-22","ATIC"
344,344,344,344,3200,"2023-05-23","ATIC"
356,356,344,344,3900,"2023-05-24","ATIC"
344,352,340,352,20200,"2023-05-25","ATIC"
352,352,348,348,1300,"2023-05-26","ATIC"
346,346,344,346,4600,"2023-05-29","ATIC"
346,356,344,348,23300,"2023-05-30","ATIC"
344,354,344,348,11600,"2023-05-31","ATIC"
346,350,344,350,59100,"2023-06-05","ATIC"
350,354,344,344,17800,"2023-06-06","ATIC"
344,344,340,342,21800,"2023-06-07","ATIC"
342,344,340,344,26700,"2023-06-08","ATIC"
342,350,342,350,4300,"2023-06-09","ATIC"
352,352,344,348,4300,"2023-06-12","ATIC"
352,354,338,346,114500,"2023-06-13","ATIC"
350,350,346,350,15600,"2023-06-14","ATIC"
350,350,342,350,11300,"2023-06-15","ATIC"
344,344,342,344,20100,"2023-06-16","ATIC"
344,348,332,338,16100,"2023-06-19","ATIC"
346,346,336,338,17700,"2023-06-20","ATIC"
336,336,334,334,2500,"2023-06-21","ATIC"
334,340,334,340,2100,"2023-06-22","ATIC"
340,342,334,334,19600,"2023-06-23","ATIC"
334,346,332,344,32700,"2023-06-26","ATIC"
354,354,340,350,9000,"2023-06-27","ATIC"
344,354,338,342,14600,"2023-07-03","ATIC"
344,354,344,354,18400,"2023-07-04","ATIC"
348,352,348,348,25900,"2023-07-05","ATIC"
348,352,346,348,9100,"2023-07-06","ATIC"
350,354,348,348,214100,"2023-07-07","ATIC"
348,380,348,350,50100,"2023-07-10","ATIC"
366,366,352,352,15500,"2023-07-11","ATIC"
350,360,350,354,12900,"2023-07-12","ATIC"
370,376,356,370,38900,"2023-07-13","ATIC"
370,370,356,366,9700,"2023-07-14","ATIC"
368,368,358,366,15900,"2023-07-17","ATIC"
366,370,356,358,22400,"2023-07-18","ATIC"
350,366,346,360,6400,"2023-07-20","ATIC"
364,366,360,360,4100,"2023-07-21","ATIC"
356,356,356,356,37600,"2023-07-24","ATIC"
364,366,364,364,700,"2023-07-25","ATIC"
354,360,354,354,9500,"2023-07-26","ATIC"
352,360,346,346,21800,"2023-07-27","ATIC"
360,360,356,356,2700,"2023-07-28","ATIC"
354,354,350,350,3300,"2023-07-31","ATIC"
350,360,344,344,13000,"2023-08-01","ATIC"
350,350,350,350,2400,"2023-08-02","ATIC"
362,362,338,340,27400,"2023-08-03","ATIC"
344,352,338,340,40900,"2023-08-04","ATIC"
356,356,342,356,11200,"2023-08-07","ATIC"
350,360,350,352,3100,"2023-08-08","ATIC"
350,352,350,352,900,"2023-08-09","ATIC"
356,356,352,352,2300,"2023-08-10","ATIC"
350,360,344,360,30200,"2023-08-11","ATIC"
360,360,352,352,5000,"2023-08-14","ATIC"
358,358,342,350,14500,"2023-08-15","ATIC"
342,350,340,350,29500,"2023-08-16","ATIC"
350,350,350,350,1300,"2023-08-18","ATIC"
352,356,342,352,12000,"2023-08-21","ATIC"
356,364,348,350,41900,"2023-08-22","ATIC"
346,356,346,346,24200,"2023-08-23","ATIC"
346,358,344,348,14200,"2023-08-24","ATIC"
346,354,346,348,8500,"2023-08-25","ATIC"
344,350,332,340,105600,"2023-08-28","ATIC"
350,350,340,350,27600,"2023-08-29","ATIC"
350,350,346,350,12900,"2023-08-30","ATIC"
350,350,346,350,70300,"2023-08-31","ATIC"
350,350,346,346,19500,"2023-09-01","ATIC"
342,350,342,350,38600,"2023-09-04","ATIC"
350,352,340,350,138800,"2023-09-05","ATIC"
352,360,342,350,106000,"2023-09-06","ATIC"
350,350,348,348,15400,"2023-09-07","ATIC"
348,366,348,356,339800,"2023-09-08","ATIC"
358,360,352,358,54600,"2023-09-11","ATIC"
360,360,350,350,39300,"2023-09-12","ATIC"
352,360,352,352,33900,"2023-09-13","ATIC"
350,358,350,356,19900,"2023-09-14","ATIC"
358,360,354,354,13700,"2023-09-15","ATIC"
354,358,354,356,4800,"2023-09-18","ATIC"
364,364,360,360,800,"2023-09-19","ATIC"
360,366,356,356,15200,"2023-09-20","ATIC"
356,366,356,356,4000,"2023-09-21","ATIC"
356,356,352,352,102500,"2023-09-22","ATIC"
352,364,352,354,4700,"2023-09-25","ATIC"
364,366,354,354,32700,"2023-09-26","ATIC"
352,364,352,352,8400,"2023-09-27","ATIC"
352,362,352,354,1300,"2023-09-29","ATIC"
358,358,352,358,55700,"2023-10-02","ATIC"
354,360,350,360,19200,"2023-10-03","ATIC"
352,360,352,352,20400,"2023-10-04","ATIC"
352,360,342,350,128400,"2023-10-05","ATIC"
354,356,352,356,24200,"2023-10-06","ATIC"
352,354,350,354,36300,"2023-10-09","ATIC"
354,354,350,354,14900,"2023-10-10","ATIC"
354,354,354,354,3000,"2023-10-11","ATIC"
358,360,350,350,24100,"2023-10-12","ATIC"
350,350,350,350,22500,"2023-10-13","ATIC"
350,350,350,350,3200,"2023-10-16","ATIC"
350,350,350,350,458000,"2023-10-17","ATIC"
352,354,350,352,101200,"2023-10-18","ATIC"
356,356,338,338,184600,"2023-10-19","ATIC"
336,348,334,342,175000,"2023-10-20","ATIC"
350,354,342,344,11200,"2023-10-23","ATIC"
344,348,344,348,29400,"2023-10-24","ATIC"
346,348,344,348,14100,"2023-10-25","ATIC"
346,346,346,346,2500,"2023-10-26","ATIC"
358,358,342,342,12900,"2023-10-27","ATIC"
346,350,338,342,36400,"2023-10-30","ATIC"
342,350,342,350,8600,"2023-10-31","ATIC"
350,350,344,348,112300,"2023-11-01","ATIC"
342,354,342,354,51300,"2023-11-02","ATIC"
348,356,348,348,4000,"2023-11-03","ATIC"
358,358,350,350,8700,"2023-11-06","ATIC"
356,356,342,350,16900,"2023-11-07","ATIC"
350,410,350,366,137400,"2023-11-08","ATIC"
366,366,352,352,302100,"2023-11-09","ATIC"
350,360,350,360,14300,"2023-11-10","ATIC"
360,362,350,358,44700,"2023-11-13","ATIC"
358,358,350,358,34500,"2023-11-14","ATIC"
358,358,350,356,7800,"2023-11-15","ATIC"
352,352,350,352,13400,"2023-11-16","ATIC"
360,360,358,358,23700,"2023-11-17","ATIC"
358,358,352,352,7600,"2023-11-20","ATIC"
352,352,350,350,2300,"2023-11-21","ATIC"
352,352,350,350,300,"2023-11-22","ATIC"
358,360,354,358,49300,"2023-11-23","ATIC"
366,380,358,358,114000,"2023-11-24","ATIC"
370,370,354,362,30000,"2023-11-27","ATIC"
362,372,360,360,83200,"2023-11-28","ATIC"
366,368,360,368,52700,"2023-11-29","ATIC"
368,372,360,370,34300,"2023-11-30","ATIC"
362,378,360,360,48900,"2023-12-01","ATIC"
360,378,360,374,44600,"2023-12-04","ATIC"
376,376,364,366,28100,"2023-12-05","ATIC"
360,374,360,360,44500,"2023-12-06","ATIC"
360,360,360,360,28400,"2023-12-07","ATIC"
360,360,358,358,16100,"2023-12-08","ATIC"
360,360,354,356,14000,"2023-12-11","ATIC"
356,370,352,352,180300,"2023-12-12","ATIC"
352,364,352,364,3700,"2023-12-13","ATIC"
364,370,354,354,53400,"2023-12-14","ATIC"
352,370,352,352,31800,"2023-12-15","ATIC"
354,362,354,362,41600,"2023-12-18","ATIC"
356,362,354,358,1200,"2023-12-19","ATIC"
354,360,352,360,73500,"2023-12-20","ATIC"
362,378,360,360,273300,"2023-12-21","ATIC"
360,450,360,416,4348400,"2023-12-22","ATIC"
418,520,418,498,6333100,"2023-12-27","ATIC"
515,515,464,496,1348700,"2023-12-28","ATIC"
490,565,450,500,3422700,"2023-12-29","ATIC"
500,510,462,478,255600,"2024-01-02","ATIC"
478,478,444,460,240400,"2024-01-03","ATIC"
450,450,442,450,214300,"2024-01-04","ATIC"
452,452,404,426,242000,"2024-01-05","ATIC"
410,420,400,412,85900,"2024-01-08","ATIC"
410,410,370,386,263300,"2024-01-09","ATIC"
390,458,384,418,679800,"2024-01-10","ATIC"
416,420,394,400,136400,"2024-01-11","ATIC"
402,408,396,402,26700,"2024-01-12","ATIC"
400,400,390,398,41800,"2024-01-15","ATIC"
404,410,400,400,14100,"2024-01-16","ATIC"
408,408,394,396,21200,"2024-01-17","ATIC"
392,410,390,394,32800,"2024-01-18","ATIC"
388,420,388,394,27800,"2024-01-19","ATIC"
392,420,392,404,26600,"2024-01-22","ATIC"
408,408,400,404,24600,"2024-01-23","ATIC"
400,400,390,396,13300,"2024-01-24","ATIC"
396,410,394,394,27200,"2024-01-25","ATIC"
394,400,392,396,11800,"2024-01-26","ATIC"
400,408,392,404,11600,"2024-01-29","ATIC"
404,404,400,400,5700,"2024-01-30","ATIC"
400,400,392,392,4200,"2024-01-31","ATIC"
392,400,390,392,13800,"2024-02-01","ATIC"
392,392,392,392,5000,"2024-02-02","ATIC"
392,400,392,398,2800,"2024-02-05","ATIC"
396,396,390,394,14100,"2024-02-06","ATIC"
396,412,394,400,180200,"2024-02-07","ATIC"
398,400,392,396,18700,"2024-02-12","ATIC"
396,408,390,400,64200,"2024-02-13","ATIC"
400,400,392,394,42700,"2024-02-15","ATIC"
394,418,394,404,7200,"2024-02-16","ATIC"
404,410,396,406,205700,"2024-02-19","ATIC"
404,440,400,412,464000,"2024-02-20","ATIC"
412,412,398,398,64000,"2024-02-21","ATIC"
398,398,382,382,106100,"2024-02-22","ATIC"
384,402,384,388,48600,"2024-02-23","ATIC"
394,394,386,390,75800,"2024-02-26","ATIC"
390,398,390,390,23600,"2024-02-27","ATIC"
386,392,366,388,121700,"2024-02-28","ATIC"
382,388,380,384,21900,"2024-02-29","ATIC"
390,390,380,380,6500,"2024-03-01","ATIC"
382,382,380,382,10200,"2024-03-04","ATIC"
382,382,380,382,8600,"2024-03-05","ATIC"
390,390,368,378,101500,"2024-03-06","ATIC"
378,378,372,374,22600,"2024-03-07","ATIC"
382,390,374,374,60900,"2024-03-08","ATIC"
374,388,374,374,32900,"2024-03-13","ATIC"
386,386,374,376,23100,"2024-03-14","ATIC"
376,376,372,374,19600,"2024-03-15","ATIC"
376,376,370,374,43900,"2024-03-18","ATIC"
380,380,366,370,46500,"2024-03-19","ATIC"
370,370,368,370,25100,"2024-03-20","ATIC"
376,380,372,380,27700,"2024-03-21","ATIC"
378,378,378,378,4300,"2024-03-22","ATIC"
384,384,378,380,31000,"2024-03-25","ATIC"
384,384,378,384,17200,"2024-03-26","ATIC"
382,382,370,372,36800,"2024-03-27","ATIC"
380,384,372,378,37500,"2024-03-28","ATIC"
390,450,352,364,1063600,"2024-04-01","ATIC"
380,384,370,376,73600,"2024-04-02","ATIC"
390,390,374,386,33600,"2024-04-03","ATIC"
386,396,386,394,73200,"2024-04-04","ATIC"
390,396,370,394,5800,"2024-04-05","ATIC"
380,388,378,386,20000,"2024-04-16","ATIC"
382,382,368,376,111900,"2024-04-17","ATIC"
378,378,376,378,6700,"2024-04-18","ATIC"
376,378,370,378,31300,"2024-04-19","ATIC"
372,378,372,376,12200,"2024-04-22","ATIC"
378,378,376,376,17800,"2024-04-23","ATIC"
378,378,368,378,55500,"2024-04-24","ATIC"
380,380,372,378,2900,"2024-04-25","ATIC"
370,396,370,380,39900,"2024-04-26","ATIC"
378,380,378,378,52700,"2024-04-29","ATIC"
378,386,378,386,32100,"2024-04-30","ATIC"
388,388,376,384,48600,"2024-05-02","ATIC"
378,384,376,380,31500,"2024-05-03","ATIC"
374,378,372,376,29000,"2024-05-06","ATIC"
376,378,376,378,60600,"2024-05-07","ATIC"
370,378,370,376,20100,"2024-05-08","ATIC"
370,376,368,368,55300,"2024-05-13","ATIC"
370,370,368,368,9900,"2024-05-14","ATIC"
368,368,360,362,47900,"2024-05-15","ATIC"
362,378,362,368,63400,"2024-05-16","ATIC"
368,374,366,368,80600,"2024-05-17","ATIC"
368,368,364,364,103700,"2024-05-20","ATIC"
364,364,362,362,24600,"2024-05-21","ATIC"
362,366,360,366,61900,"2024-05-22","ATIC"
366,366,362,362,107900,"2024-05-27","ATIC"
362,362,360,360,47600,"2024-05-28","ATIC"
360,360,358,358,122200,"2024-05-29","ATIC"
358,364,358,360,36200,"2024-05-30","ATIC"
360,360,358,360,28300,"2024-05-31","ATIC"
356,368,356,358,76000,"2024-06-03","ATIC"
356,358,356,356,41900,"2024-06-04","ATIC"
358,364,356,356,60600,"2024-06-05","ATIC"
356,364,356,360,41000,"2024-06-06","ATIC"
360,388,360,362,68700,"2024-06-07","ATIC"
358,366,352,352,118400,"2024-06-10","ATIC"
352,354,352,354,28200,"2024-06-11","ATIC"
352,352,350,350,15800,"2024-06-12","ATIC"
350,352,348,348,89400,"2024-06-13","ATIC"
348,350,348,350,57800,"2024-06-14","ATIC"
350,362,346,346,42200,"2024-06-19","ATIC"
346,346,342,346,111900,"2024-06-20","ATIC"
346,346,344,346,30600,"2024-06-21","ATIC"
362,362,346,348,6400,"2024-06-24","ATIC"
350,350,346,350,61600,"2024-06-25","ATIC"
350,358,340,344,105000,"2024-06-26","ATIC"
344,344,340,340,38700,"2024-06-27","ATIC"
340,340,322,322,400600,"2024-06-28","ATIC"
326,326,308,322,87600,"2024-07-01","ATIC"
320,338,316,320,84600,"2024-07-02","ATIC"
318,328,318,320,50500,"2024-07-03","ATIC"
320,328,318,324,57900,"2024-07-04","ATIC"
322,326,320,322,111700,"2024-07-05","ATIC"
322,324,322,324,55100,"2024-07-08","ATIC"
324,350,324,346,209200,"2024-07-09","ATIC"
346,346,332,336,56100,"2024-07-10","ATIC"
334,334,334,334,27400,"2024-07-11","ATIC"
334,344,328,330,49900,"2024-07-12","ATIC"
330,340,330,340,34500,"2024-07-15","ATIC"
340,340,332,340,172400,"2024-07-16","ATIC"
340,350,334,336,46000,"2024-07-17","ATIC"
338,342,336,342,30900,"2024-07-18","ATIC"
336,346,336,346,29700,"2024-07-19","ATIC"
344,344,338,340,69800,"2024-07-22","ATIC"
340,340,338,338,55800,"2024-07-23","ATIC"
338,338,336,336,42600,"2024-07-24","ATIC"
336,336,332,332,64700,"2024-07-25","ATIC"
332,352,332,344,177100,"2024-07-26","ATIC"
344,344,330,330,180900,"2024-07-29","ATIC"
330,342,330,338,83400,"2024-07-30","ATIC"
338,342,328,336,189200,"2024-07-31","ATIC"
336,344,336,336,114500,"2024-08-01","ATIC"
344,354,336,352,95700,"2024-08-02","ATIC"
352,354,338,338,75900,"2024-08-05","ATIC"
336,350,336,338,80300,"2024-08-06","ATIC"
338,352,338,348,49400,"2024-08-07","ATIC"
344,370,342,364,107000,"2024-08-08","ATIC"
360,360,346,360,112500,"2024-08-09","ATIC"
360,390,358,368,165100,"2024-08-12","ATIC"
368,380,364,368,456100,"2024-08-13","ATIC"
368,392,368,376,117700,"2024-08-14","ATIC"
376,390,374,390,97500,"2024-08-15","ATIC"
380,394,374,390,1254300,"2024-08-16","ATIC"
390,390,376,378,116000,"2024-08-19","ATIC"
378,384,378,384,46200,"2024-08-20","ATIC"
376,392,376,392,148600,"2024-08-21","ATIC"
392,400,380,398,311800,"2024-08-22","ATIC"
398,400,384,398,370400,"2024-08-23","ATIC"
398,400,382,398,184900,"2024-08-26","ATIC"
398,402,386,400,443200,"2024-08-27","ATIC"
400,420,400,404,325000,"2024-08-28","ATIC"
414,418,398,410,586900,"2024-08-29","ATIC"
410,426,398,410,777200,"2024-08-30","ATIC"
416,440,398,436,412800,"2024-09-02","ATIC"
440,442,430,442,190900,"2024-09-03","ATIC"
432,436,426,436,47400,"2024-09-04","ATIC"
436,436,426,430,49300,"2024-09-05","ATIC"
430,430,422,430,88100,"2024-09-06","ATIC"
430,430,418,418,37400,"2024-09-09","ATIC"
416,426,404,406,76700,"2024-09-10","ATIC"
402,408,394,402,71500,"2024-09-11","ATIC"
410,426,396,422,442000,"2024-09-12","ATIC"
422,426,400,422,170700,"2024-09-13","ATIC"
422,422,402,410,73800,"2024-09-17","ATIC"
400,412,394,410,76500,"2024-09-18","ATIC"
410,410,402,408,46600,"2024-09-19","ATIC"
406,412,400,412,590500,"2024-09-20","ATIC"
410,410,402,410,155800,"2024-09-23","ATIC"
404,426,404,408,879500,"2024-09-24","ATIC"
408,412,400,404,78300,"2024-09-25","ATIC"
404,404,398,402,139800,"2024-09-26","ATIC"
400,400,396,400,91200,"2024-09-27","ATIC"
402,412,400,406,39400,"2024-09-30","ATIC"
406,412,398,402,61700,"2024-10-01","ATIC"
400,404,400,404,70800,"2024-10-02","ATIC"
404,404,398,400,28400,"2024-10-03","ATIC"
400,402,398,400,32500,"2024-10-04","ATIC"
410,420,400,402,63900,"2024-10-07","ATIC"
410,410,398,400,31800,"2024-10-08","ATIC"
400,402,398,402,129000,"2024-10-09","ATIC"
400,400,396,396,60500,"2024-10-10","ATIC"
396,406,396,402,159300,"2024-10-11","ATIC"
406,406,398,400,152300,"2024-10-14","ATIC"
400,402,396,402,40200,"2024-10-15","ATIC"
400,500,396,404,585600,"2024-10-16","ATIC"
408,408,394,398,128700,"2024-10-17","ATIC"
398,400,394,400,45100,"2024-10-18","ATIC"
398,400,394,398,57800,"2024-10-21","ATIC"
396,400,396,400,106100,"2024-10-22","ATIC"
398,400,398,400,43300,"2024-10-23","ATIC"
400,400,396,396,86400,"2024-10-24","ATIC"
396,396,394,394,73600,"2024-10-25","ATIC"
394,396,392,394,44800,"2024-10-28","ATIC"
398,398,392,394,31800,"2024-10-29","ATIC"
394,400,394,400,56100,"2024-10-30","ATIC"
394,402,392,398,147600,"2024-10-31","ATIC"
402,402,392,394,80000,"2024-11-01","ATIC"