"Open","High","Low","Close","Volume","Date","Emiten"
105,105,105,105,55000,"2007-12-28","AKSI"
105,105,105,105,0,"2007-12-31","AKSI"
105,105,105,105,0,"2008-01-02","AKSI"
105,105,105,105,0,"2008-01-03","AKSI"
105,105,105,105,0,"2008-01-04","AKSI"
105,105,105,105,0,"2008-01-07","AKSI"
105,105,105,105,0,"2008-01-08","AKSI"
105,105,105,105,0,"2008-01-09","AKSI"
105,105,105,105,0,"2008-01-14","AKSI"
105,105,105,105,0,"2008-01-15","AKSI"
105,105,105,105,0,"2008-01-16","AKSI"
105,105,105,105,0,"2008-01-17","AKSI"
105,105,105,105,0,"2008-01-18","AKSI"
105,105,105,105,0,"2008-01-21","AKSI"
105,105,105,105,0,"2008-01-22","AKSI"
105,105,105,105,0,"2008-01-23","AKSI"
105,105,105,105,0,"2008-01-24","AKSI"
105,105,105,105,0,"2008-01-25","AKSI"
105,105,105,105,0,"2008-01-28","AKSI"
105,105,105,105,0,"2008-01-29","AKSI"
105,105,105,105,0,"2008-01-30","AKSI"
105,105,105,105,0,"2008-01-31","AKSI"
105,105,105,105,0,"2008-02-01","AKSI"
105,105,105,105,0,"2008-02-04","AKSI"
105,105,105,105,0,"2008-02-05","AKSI"
105,105,105,105,0,"2008-02-06","AKSI"
105,105,105,105,0,"2008-02-11","AKSI"
105,105,105,105,0,"2008-02-12","AKSI"
105,105,105,105,0,"2008-02-13","AKSI"
105,105,105,105,0,"2008-02-14","AKSI"
105,105,105,105,0,"2008-02-15","AKSI"
105,105,105,105,0,"2008-02-18","AKSI"
105,105,105,105,0,"2008-02-19","AKSI"
105,105,105,105,0,"2008-02-20","AKSI"
105,105,105,105,0,"2008-02-21","AKSI"
105,105,105,105,0,"2008-02-22","AKSI"
105,105,105,105,0,"2008-02-25","AKSI"
105,105,105,105,0,"2008-02-26","AKSI"
105,105,105,105,0,"2008-02-27","AKSI"
105,105,105,105,0,"2008-02-28","AKSI"
105,105,105,105,0,"2008-02-29","AKSI"
105,105,105,105,0,"2008-03-03","AKSI"
105,105,105,105,0,"2008-03-04","AKSI"
105,105,105,105,0,"2008-03-05","AKSI"
105,105,105,105,0,"2008-03-06","AKSI"
105,105,105,105,0,"2008-03-10","AKSI"
105,105,105,105,0,"2008-03-11","AKSI"
105,105,105,105,0,"2008-03-12","AKSI"
105,105,105,105,0,"2008-03-13","AKSI"
105,105,105,105,0,"2008-03-14","AKSI"
105,105,105,105,0,"2008-03-17","AKSI"
105,105,105,105,0,"2008-03-18","AKSI"
105,105,105,105,0,"2008-03-19","AKSI"
105,105,105,105,0,"2008-03-24","AKSI"
105,105,105,105,0,"2008-03-25","AKSI"
105,105,105,105,0,"2008-03-26","AKSI"
105,105,105,105,0,"2008-03-27","AKSI"
105,105,105,105,0,"2008-03-28","AKSI"
105,105,105,105,0,"2008-03-31","AKSI"
105,105,105,105,0,"2008-04-01","AKSI"
105,105,105,105,0,"2008-04-02","AKSI"
105,105,105,105,0,"2008-04-03","AKSI"
105,105,105,105,0,"2008-04-04","AKSI"
105,105,105,105,0,"2008-04-07","AKSI"
105,105,105,105,0,"2008-04-08","AKSI"
105,105,105,105,0,"2008-04-09","AKSI"
105,105,105,105,0,"2008-04-10","AKSI"
105,105,105,105,0,"2008-04-11","AKSI"
105,105,105,105,0,"2008-04-14","AKSI"
105,105,105,105,0,"2008-04-15","AKSI"
105,105,105,105,0,"2008-04-16","AKSI"
105,105,105,105,0,"2008-04-17","AKSI"
105,105,105,105,0,"2008-04-18","AKSI"
105,105,105,105,0,"2008-04-21","AKSI"
105,105,105,105,0,"2008-04-22","AKSI"
105,105,105,105,0,"2008-04-23","AKSI"
105,105,105,105,0,"2008-04-24","AKSI"
105,105,105,105,0,"2008-04-25","AKSI"
105,105,105,105,0,"2008-04-28","AKSI"
105,105,105,105,0,"2008-04-29","AKSI"
105,105,105,105,0,"2008-04-30","AKSI"
105,105,105,105,0,"2008-05-05","AKSI"
105,105,105,105,0,"2008-05-06","AKSI"
105,105,105,105,0,"2008-05-07","AKSI"
105,105,105,105,0,"2008-05-08","AKSI"
105,105,105,105,0,"2008-05-09","AKSI"
105,105,105,105,0,"2008-05-12","AKSI"
105,105,105,105,0,"2008-05-13","AKSI"
105,105,105,105,0,"2008-05-14","AKSI"
105,105,105,105,0,"2008-05-15","AKSI"
105,105,105,105,0,"2008-05-16","AKSI"
105,105,105,105,0,"2008-05-21","AKSI"
105,105,105,105,0,"2008-05-22","AKSI"
105,105,105,105,0,"2008-05-23","AKSI"
105,105,105,105,0,"2008-05-26","AKSI"
105,105,105,105,0,"2008-05-27","AKSI"
105,105,105,105,0,"2008-05-28","AKSI"
105,105,105,105,0,"2008-05-29","AKSI"
105,105,105,105,0,"2008-05-30","AKSI"
105,105,105,105,0,"2008-06-02","AKSI"
105,105,105,105,0,"2008-06-03","AKSI"
105,105,105,105,0,"2008-06-04","AKSI"
105,105,105,105,0,"2008-06-05","AKSI"
105,105,105,105,0,"2008-06-06","AKSI"
105,105,105,105,0,"2008-06-09","AKSI"
105,105,105,105,0,"2008-06-10","AKSI"
105,105,105,105,0,"2008-06-11","AKSI"
105,105,105,105,0,"2008-06-12","AKSI"
105,105,105,105,0,"2008-06-13","AKSI"
105,105,105,105,0,"2008-06-16","AKSI"
105,105,105,105,0,"2008-06-17","AKSI"
105,105,105,105,0,"2008-06-18","AKSI"
105,105,105,105,0,"2008-06-19","AKSI"
105,105,105,105,0,"2008-06-20","AKSI"
105,105,105,105,0,"2008-06-23","AKSI"
105,105,105,105,0,"2008-06-24","AKSI"
105,105,105,105,0,"2008-06-25","AKSI"
105,105,105,105,0,"2008-06-26","AKSI"
105,105,105,105,0,"2008-06-27","AKSI"
105,105,105,105,0,"2008-06-30","AKSI"
105,105,105,105,0,"2008-07-01","AKSI"
105,105,105,105,0,"2008-07-02","AKSI"
105,105,105,105,0,"2008-07-03","AKSI"
105,105,105,105,0,"2008-07-04","AKSI"
105,105,105,105,0,"2008-07-07","AKSI"
105,105,105,105,0,"2008-07-08","AKSI"
105,105,105,105,0,"2008-07-09","AKSI"
105,105,105,105,0,"2008-07-10","AKSI"
105,105,105,105,0,"2008-07-11","AKSI"
105,105,105,105,0,"2008-07-14","AKSI"
105,105,105,105,0,"2008-07-15","AKSI"
105,105,105,105,0,"2008-07-16","AKSI"
105,105,105,105,0,"2008-07-17","AKSI"
105,105,105,105,0,"2008-07-18","AKSI"
105,105,105,105,0,"2008-07-21","AKSI"
105,105,105,105,0,"2008-07-22","AKSI"
105,105,105,105,0,"2008-07-23","AKSI"
105,105,105,105,0,"2008-07-24","AKSI"
105,105,105,105,0,"2008-07-25","AKSI"
105,105,105,105,0,"2008-07-28","AKSI"
105,105,105,105,0,"2008-07-29","AKSI"
105,105,105,105,0,"2008-07-31","AKSI"
105,105,105,105,0,"2008-08-01","AKSI"
105,105,105,105,0,"2008-08-04","AKSI"
105,105,105,105,0,"2008-08-05","AKSI"
105,105,105,105,0,"2008-08-06","AKSI"
105,105,105,105,0,"2008-08-07","AKSI"
105,105,105,105,0,"2008-08-08","AKSI"
105,105,105,105,0,"2008-08-11","AKSI"
105,105,105,105,0,"2008-08-12","AKSI"
105,105,105,105,0,"2008-08-13","AKSI"
105,105,105,105,0,"2008-08-14","AKSI"
105,105,105,105,0,"2008-08-15","AKSI"
105,105,105,105,0,"2008-08-19","AKSI"
105,105,105,105,0,"2008-08-20","AKSI"
105,105,105,105,0,"2008-08-21","AKSI"
105,105,105,105,0,"2008-08-22","AKSI"
105,105,105,105,0,"2008-08-25","AKSI"
105,105,105,105,0,"2008-08-26","AKSI"
105,105,105,105,0,"2008-08-27","AKSI"
105,105,105,105,0,"2008-08-28","AKSI"
105,105,105,105,0,"2008-08-29","AKSI"
105,105,105,105,0,"2008-09-01","AKSI"
105,105,105,105,0,"2008-09-02","AKSI"
105,105,105,105,0,"2008-09-03","AKSI"
105,105,105,105,0,"2008-09-04","AKSI"
105,105,105,105,0,"2008-09-05","AKSI"
105,105,105,105,0,"2008-09-08","AKSI"
105,105,105,105,0,"2008-09-09","AKSI"
105,105,105,105,0,"2008-09-10","AKSI"
105,105,105,105,0,"2008-09-11","AKSI"
105,105,105,105,0,"2008-09-12","AKSI"
105,105,105,105,0,"2008-09-15","AKSI"
105,105,105,105,0,"2008-09-16","AKSI"
105,105,105,105,0,"2008-09-17","AKSI"
105,105,105,105,0,"2008-09-18","AKSI"
105,105,105,105,0,"2008-09-19","AKSI"
115,115,115,115,2500,"2008-09-22","AKSI"
115,115,115,115,0,"2008-09-23","AKSI"
115,115,115,115,0,"2008-09-24","AKSI"
115,115,115,115,0,"2008-09-25","AKSI"
115,115,115,115,0,"2008-09-26","AKSI"
115,115,115,115,0,"2008-10-06","AKSI"
115,115,115,115,0,"2008-10-07","AKSI"
115,115,115,115,0,"2008-10-08","AKSI"
115,115,115,115,0,"2008-10-09","AKSI"
115,115,115,115,0,"2008-10-10","AKSI"
115,115,115,115,0,"2008-10-13","AKSI"
115,115,115,115,0,"2008-10-14","AKSI"
115,115,115,115,0,"2008-10-15","AKSI"
115,115,115,115,0,"2008-10-16","AKSI"
115,115,115,115,0,"2008-10-17","AKSI"
115,115,115,115,0,"2008-10-20","AKSI"
115,115,115,115,0,"2008-10-21","AKSI"
115,115,115,115,0,"2008-10-22","AKSI"
115,115,115,115,0,"2008-10-23","AKSI"
115,115,115,115,0,"2008-10-24","AKSI"
115,115,115,115,0,"2008-10-27","AKSI"
115,115,115,115,0,"2008-10-28","AKSI"
115,115,115,115,0,"2008-10-29","AKSI"
115,115,115,115,0,"2008-10-30","AKSI"
115,115,115,115,0,"2008-10-31","AKSI"
115,115,115,115,0,"2008-11-03","AKSI"
115,115,115,115,0,"2008-11-04","AKSI"
115,115,115,115,0,"2008-11-05","AKSI"
115,115,115,115,0,"2008-11-06","AKSI"
115,115,115,115,0,"2008-11-07","AKSI"
115,115,115,115,0,"2008-11-10","AKSI"
120,120,120,120,5000,"2008-11-11","AKSI"
115,115,115,115,2500,"2008-11-12","AKSI"
115,115,113,113,7500,"2008-11-13","AKSI"
115,115,115,115,5000,"2008-11-14","AKSI"
113,113,113,113,2500,"2008-11-17","AKSI"
111,111,110,110,10000,"2008-11-18","AKSI"
110,110,105,105,12500,"2008-11-19","AKSI"
105,105,105,105,0,"2008-11-20","AKSI"
105,105,105,105,5000,"2008-11-21","AKSI"
105,105,104,104,13000,"2008-11-24","AKSI"
105,110,105,110,7500,"2008-11-25","AKSI"
112,112,110,110,8000,"2008-11-26","AKSI"
115,115,110,110,23000,"2008-11-27","AKSI"
110,110,110,110,0,"2008-11-28","AKSI"
110,110,110,110,0,"2008-12-01","AKSI"
108,108,106,106,7500,"2008-12-02","AKSI"
106,106,105,105,6500,"2008-12-03","AKSI"
108,108,106,107,7000,"2008-12-04","AKSI"
107,107,106,106,3000,"2008-12-05","AKSI"
109,109,108,108,4500,"2008-12-09","AKSI"
108,108,108,108,0,"2008-12-10","AKSI"
111,113,111,112,6000,"2008-12-11","AKSI"
112,113,112,113,2000,"2008-12-12","AKSI"
115,115,113,113,4500,"2008-12-15","AKSI"
111,111,108,108,4500,"2008-12-16","AKSI"
110,113,110,112,6500,"2008-12-17","AKSI"
113,113,112,112,2000,"2008-12-18","AKSI"
112,112,112,112,0,"2008-12-19","AKSI"
114,114,114,114,2500,"2008-12-22","AKSI"
114,114,113,113,4000,"2008-12-23","AKSI"
114,115,113,115,3500,"2008-12-24","AKSI"
115,115,115,115,8500,"2008-12-30","AKSI"
115,115,115,115,0,"2008-12-31","AKSI"
115,115,115,115,0,"2009-01-05","AKSI"
116,116,115,116,10500,"2009-01-06","AKSI"
116,116,116,116,0,"2009-01-07","AKSI"
115,115,114,114,7000,"2009-01-08","AKSI"
114,115,114,115,7000,"2009-01-09","AKSI"
115,115,115,115,0,"2009-01-12","AKSI"
115,115,115,115,0,"2009-01-13","AKSI"
115,116,114,114,8500,"2009-01-14","AKSI"
114,114,113,113,10000,"2009-01-15","AKSI"
114,115,113,115,5500,"2009-01-16","AKSI"
115,115,115,115,0,"2009-01-19","AKSI"
115,115,115,115,0,"2009-01-20","AKSI"
115,115,113,113,9000,"2009-01-21","AKSI"
113,113,113,113,0,"2009-01-22","AKSI"
113,113,113,113,0,"2009-01-23","AKSI"
113,113,113,113,0,"2009-01-27","AKSI"
112,112,112,112,5000,"2009-01-28","AKSI"
112,112,112,112,0,"2009-01-29","AKSI"
112,112,112,112,0,"2009-01-30","AKSI"
112,112,112,112,0,"2009-02-02","AKSI"
112,112,112,112,0,"2009-02-03","AKSI"
112,112,112,112,0,"2009-02-04","AKSI"
112,112,112,112,0,"2009-02-05","AKSI"
112,113,112,113,4000,"2009-02-06","AKSI"
113,113,113,113,0,"2009-02-09","AKSI"
113,113,113,113,0,"2009-02-10","AKSI"
113,113,113,113,0,"2009-02-11","AKSI"
113,113,113,113,0,"2009-02-12","AKSI"
113,113,113,113,0,"2009-02-13","AKSI"
113,113,113,113,0,"2009-02-16","AKSI"
113,113,113,113,0,"2009-02-17","AKSI"
113,114,113,114,7500,"2009-02-18","AKSI"
114,114,114,114,0,"2009-02-19","AKSI"
114,114,114,114,0,"2009-02-20","AKSI"
114,114,114,114,0,"2009-02-23","AKSI"
114,114,114,114,0,"2009-02-24","AKSI"
114,114,114,114,0,"2009-02-25","AKSI"
114,114,114,114,0,"2009-02-26","AKSI"
115,115,114,115,6500,"2009-02-27","AKSI"
115,115,115,115,0,"2009-03-02","AKSI"
115,115,115,115,0,"2009-03-03","AKSI"
115,116,115,116,5500,"2009-03-04","AKSI"
116,116,116,116,0,"2009-03-05","AKSI"
116,116,116,116,0,"2009-03-06","AKSI"
116,116,116,116,0,"2009-03-10","AKSI"
116,116,116,116,0,"2009-03-11","AKSI"
116,116,116,116,0,"2009-03-12","AKSI"
116,116,116,116,0,"2009-03-13","AKSI"
116,116,116,116,0,"2009-03-16","AKSI"
116,116,116,116,0,"2009-03-17","AKSI"
116,116,116,116,0,"2009-03-18","AKSI"
116,116,116,116,0,"2009-03-19","AKSI"
114,115,112,115,3000,"2009-03-20","AKSI"
115,115,115,115,0,"2009-03-23","AKSI"
115,115,115,115,0,"2009-03-24","AKSI"
115,115,115,115,0,"2009-03-25","AKSI"
115,115,115,115,0,"2009-03-27","AKSI"
115,115,115,115,0,"2009-03-30","AKSI"
115,115,115,115,0,"2009-03-31","AKSI"
115,115,115,115,0,"2009-04-01","AKSI"
115,115,115,115,0,"2009-04-02","AKSI"
115,115,115,115,0,"2009-04-03","AKSI"
115,115,115,115,0,"2009-04-06","AKSI"
115,115,115,115,0,"2009-04-07","AKSI"
115,115,115,115,0,"2009-04-08","AKSI"
115,115,115,115,0,"2009-04-09","AKSI"
115,115,115,115,0,"2009-04-13","AKSI"
115,115,115,115,1000,"2009-04-14","AKSI"
112,115,112,115,2000,"2009-04-15","AKSI"
115,115,115,115,0,"2009-04-16","AKSI"
115,115,115,115,0,"2009-04-17","AKSI"
115,115,115,115,0,"2009-04-20","AKSI"
115,115,115,115,0,"2009-04-22","AKSI"
115,115,115,115,0,"2009-04-23","AKSI"
115,115,115,115,0,"2009-04-24","AKSI"
115,115,115,115,0,"2009-04-27","AKSI"
115,115,115,115,0,"2009-04-28","AKSI"
115,115,115,115,0,"2009-04-29","AKSI"
117,117,117,117,1500,"2009-04-30","AKSI"
117,117,117,117,0,"2009-05-01","AKSI"
117,117,117,117,0,"2009-05-04","AKSI"
117,117,117,117,0,"2009-05-05","AKSI"
116,116,116,116,1500,"2009-05-06","AKSI"
116,116,116,116,0,"2009-05-07","AKSI"
116,116,116,116,0,"2009-05-08","AKSI"
116,116,116,116,0,"2009-05-11","AKSI"
116,116,116,116,0,"2009-05-12","AKSI"
116,116,116,116,0,"2009-05-13","AKSI"
116,116,116,116,0,"2009-05-14","AKSI"
115,115,115,115,500,"2009-05-15","AKSI"
115,115,115,115,0,"2009-05-18","AKSI"
115,115,115,115,0,"2009-05-19","AKSI"
115,115,115,115,0,"2009-05-20","AKSI"
115,115,115,115,0,"2009-05-21","AKSI"
115,115,115,115,0,"2009-05-22","AKSI"
115,115,115,115,0,"2009-05-25","AKSI"
115,115,115,115,0,"2009-05-26","AKSI"
115,115,115,115,0,"2009-05-27","AKSI"
115,115,115,115,0,"2009-05-28","AKSI"
115,115,115,115,0,"2009-05-29","AKSI"
115,115,115,115,0,"2009-06-01","AKSI"
115,115,115,115,0,"2009-06-02","AKSI"
115,115,115,115,0,"2009-06-03","AKSI"
115,115,115,115,0,"2009-06-04","AKSI"
115,115,115,115,0,"2009-06-05","AKSI"
114,114,114,114,1000,"2009-06-08","AKSI"
113,113,112,112,1500,"2009-06-09","AKSI"
112,112,112,112,0,"2009-06-10","AKSI"
112,112,112,112,0,"2009-06-11","AKSI"
112,112,112,112,0,"2009-06-12","AKSI"
112,112,112,112,0,"2009-06-15","AKSI"
112,112,112,112,0,"2009-06-16","AKSI"
112,112,112,112,0,"2009-06-17","AKSI"
112,112,112,112,0,"2009-06-18","AKSI"
112,112,112,112,0,"2009-06-19","AKSI"
112,112,112,112,0,"2009-06-22","AKSI"
112,112,112,112,0,"2009-06-23","AKSI"
111,111,111,111,1000,"2009-06-24","AKSI"
111,111,111,111,0,"2009-06-25","AKSI"
111,111,111,111,0,"2009-06-26","AKSI"
111,111,111,111,0,"2009-06-29","AKSI"
111,111,111,111,0,"2009-06-30","AKSI"
111,111,111,111,0,"2009-07-01","AKSI"
111,111,111,111,0,"2009-07-02","AKSI"
111,111,111,111,0,"2009-07-03","AKSI"
111,111,111,111,0,"2009-07-06","AKSI"
111,111,111,111,0,"2009-07-07","AKSI"
111,111,111,111,0,"2009-07-08","AKSI"
111,111,111,111,0,"2009-07-09","AKSI"
111,111,111,111,0,"2009-07-10","AKSI"
111,111,111,111,0,"2009-07-13","AKSI"
111,111,111,111,0,"2009-07-14","AKSI"
111,111,111,111,0,"2009-07-15","AKSI"
111,111,111,111,0,"2009-07-16","AKSI"
111,111,111,111,0,"2009-07-17","AKSI"
111,111,111,111,0,"2009-07-20","AKSI"
111,111,111,111,0,"2009-07-21","AKSI"
111,111,111,111,0,"2009-07-22","AKSI"
110,111,110,111,2000,"2009-07-23","AKSI"
111,111,111,111,0,"2009-07-24","AKSI"
111,111,111,111,0,"2009-07-27","AKSI"
111,111,111,111,0,"2009-07-28","AKSI"
111,111,111,111,0,"2009-07-29","AKSI"
111,111,111,111,0,"2009-07-30","AKSI"
111,111,111,111,0,"2009-07-31","AKSI"
111,111,111,111,0,"2009-08-03","AKSI"
111,111,111,111,0,"2009-08-04","AKSI"
111,111,111,111,0,"2009-08-05","AKSI"
111,111,111,111,0,"2009-08-06","AKSI"
111,111,111,111,0,"2009-08-07","AKSI"
111,111,111,111,0,"2009-08-10","AKSI"
111,111,111,111,0,"2009-08-11","AKSI"
111,111,111,111,0,"2009-08-12","AKSI"
111,111,111,111,0,"2009-08-13","AKSI"
111,111,111,111,0,"2009-08-14","AKSI"
111,111,111,111,0,"2009-08-18","AKSI"
111,111,111,111,0,"2009-08-19","AKSI"
111,111,111,111,0,"2009-08-20","AKSI"
111,111,111,111,0,"2009-08-21","AKSI"
111,111,111,111,0,"2009-08-24","AKSI"
112,112,112,112,1000,"2009-08-25","AKSI"
111,111,111,111,1500,"2009-08-26","AKSI"
111,111,111,111,0,"2009-08-27","AKSI"
111,111,111,111,0,"2009-08-28","AKSI"
111,111,111,111,0,"2009-08-31","AKSI"
111,111,111,111,0,"2009-09-01","AKSI"
111,111,111,111,0,"2009-09-02","AKSI"
111,111,111,111,0,"2009-09-03","AKSI"
111,111,111,111,0,"2009-09-04","AKSI"
111,111,111,111,0,"2009-09-07","AKSI"
111,111,111,111,0,"2009-09-08","AKSI"
111,111,111,111,0,"2009-09-09","AKSI"
111,111,111,111,0,"2009-09-10","AKSI"
111,111,111,111,0,"2009-09-11","AKSI"
111,111,111,111,0,"2009-09-14","AKSI"
111,111,111,111,0,"2009-09-15","AKSI"
111,111,111,111,0,"2009-09-16","AKSI"
111,111,111,111,0,"2009-09-17","AKSI"
111,111,111,111,1000,"2009-09-24","AKSI"
111,111,111,111,0,"2009-09-25","AKSI"
111,111,111,111,0,"2009-09-28","AKSI"
111,111,111,111,0,"2009-09-29","AKSI"
111,111,111,111,0,"2009-09-30","AKSI"
111,111,111,111,0,"2009-10-01","AKSI"
111,111,111,111,0,"2009-10-02","AKSI"
111,111,111,111,0,"2009-10-05","AKSI"
111,111,111,111,0,"2009-10-06","AKSI"
111,111,111,111,0,"2009-10-07","AKSI"
111,111,111,111,0,"2009-10-08","AKSI"
111,111,111,111,0,"2009-10-09","AKSI"
111,111,111,111,0,"2009-10-12","AKSI"
111,111,111,111,0,"2009-10-13","AKSI"
111,111,111,111,0,"2009-10-14","AKSI"
111,111,111,111,0,"2009-10-15","AKSI"
111,111,111,111,0,"2009-10-16","AKSI"
111,111,111,111,0,"2009-10-19","AKSI"
111,111,111,111,0,"2009-10-20","AKSI"
111,111,111,111,0,"2009-10-21","AKSI"
111,111,111,111,0,"2009-10-22","AKSI"
111,111,111,111,1500,"2009-10-23","AKSI"
110,110,110,110,1000,"2009-10-26","AKSI"
110,110,110,110,0,"2009-10-27","AKSI"
110,110,110,110,0,"2009-10-28","AKSI"
110,110,110,110,0,"2009-10-29","AKSI"
110,110,110,110,0,"2009-10-30","AKSI"
110,110,110,110,0,"2009-11-02","AKSI"
110,110,110,110,0,"2009-11-03","AKSI"
110,110,110,110,0,"2009-11-04","AKSI"
110,110,110,110,0,"2009-11-05","AKSI"
110,110,110,110,0,"2009-11-06","AKSI"
110,110,110,110,0,"2009-11-09","AKSI"
110,110,110,110,0,"2009-11-10","AKSI"
110,110,110,110,0,"2009-11-11","AKSI"
110,110,110,110,0,"2009-11-12","AKSI"
110,110,110,110,0,"2009-11-13","AKSI"
110,110,110,110,0,"2009-11-16","AKSI"
110,110,110,110,0,"2009-11-17","AKSI"
110,110,110,110,0,"2009-11-18","AKSI"
110,110,110,110,0,"2009-11-19","AKSI"
110,110,110,110,0,"2009-11-20","AKSI"
110,110,110,110,0,"2009-11-23","AKSI"
110,110,110,110,0,"2009-11-24","AKSI"
110,110,110,110,0,"2009-11-25","AKSI"
110,110,110,110,0,"2009-11-26","AKSI"
110,110,110,110,0,"2009-11-30","AKSI"
110,110,110,110,0,"2009-12-01","AKSI"
110,110,110,110,0,"2009-12-02","AKSI"
112,112,112,112,1000,"2009-12-03","AKSI"
112,112,112,112,0,"2009-12-04","AKSI"
112,112,112,112,1500,"2009-12-07","AKSI"
112,112,112,112,2000,"2009-12-08","AKSI"
112,112,112,112,1500,"2009-12-09","AKSI"
112,112,112,112,0,"2009-12-10","AKSI"
112,112,112,112,1500,"2009-12-11","AKSI"
112,112,112,112,0,"2009-12-14","AKSI"
112,112,112,112,0,"2009-12-15","AKSI"
113,113,113,113,1000,"2009-12-16","AKSI"
113,113,113,113,0,"2009-12-17","AKSI"
113,113,113,113,0,"2009-12-21","AKSI"
113,113,113,113,0,"2009-12-22","AKSI"
113,113,113,113,0,"2009-12-23","AKSI"
113,113,113,113,0,"2009-12-28","AKSI"
113,113,113,113,0,"2009-12-29","AKSI"
113,113,113,113,0,"2009-12-30","AKSI"
113,113,113,113,0,"2010-01-04","AKSI"
113,113,113,113,0,"2010-01-05","AKSI"
113,113,113,113,0,"2010-01-06","AKSI"
113,113,113,113,0,"2010-01-07","AKSI"
113,113,113,113,0,"2010-01-08","AKSI"
113,113,113,113,0,"2010-01-11","AKSI"
113,113,113,113,0,"2010-01-12","AKSI"
113,113,113,113,0,"2010-01-13","AKSI"
113,113,113,113,0,"2010-01-14","AKSI"
113,113,113,113,0,"2010-01-15","AKSI"
113,113,113,113,0,"2010-01-18","AKSI"
113,113,113,113,0,"2010-01-19","AKSI"
113,113,113,113,0,"2010-01-20","AKSI"
113,113,113,113,0,"2010-01-21","AKSI"
113,113,113,113,0,"2010-01-22","AKSI"
113,113,113,113,0,"2010-01-25","AKSI"
113,113,113,113,0,"2010-01-26","AKSI"
113,113,113,113,0,"2010-01-27","AKSI"
113,113,113,113,2000,"2010-01-28","AKSI"
113,113,113,113,0,"2010-01-29","AKSI"
113,113,113,113,0,"2010-02-01","AKSI"
113,113,113,113,0,"2010-02-02","AKSI"
113,113,113,113,0,"2010-02-03","AKSI"
113,113,113,113,0,"2010-02-04","AKSI"
113,113,113,113,2000,"2010-02-05","AKSI"
113,113,113,113,2000,"2010-02-08","AKSI"
113,113,113,113,2000,"2010-02-09","AKSI"
113,113,113,113,2000,"2010-02-10","AKSI"
113,113,113,113,2000,"2010-02-11","AKSI"
113,113,113,113,2000,"2010-02-12","AKSI"
113,113,113,113,2000,"2010-02-15","AKSI"
113,113,113,113,2000,"2010-02-16","AKSI"
113,113,113,113,2000,"2010-02-17","AKSI"
113,113,113,113,2000,"2010-02-18","AKSI"
113,113,113,113,2000,"2010-02-19","AKSI"
113,113,113,113,2000,"2010-02-22","AKSI"
113,113,113,113,1000,"2010-02-23","AKSI"
113,113,113,113,1000,"2010-02-24","AKSI"
113,113,113,113,1000,"2010-02-25","AKSI"
113,113,113,113,1000,"2010-03-01","AKSI"
113,113,113,113,1000,"2010-03-02","AKSI"
113,113,113,113,1000,"2010-03-03","AKSI"
113,113,113,113,1000,"2010-03-04","AKSI"
113,113,113,113,1000,"2010-03-05","AKSI"
113,113,113,113,1000,"2010-03-08","AKSI"
113,114,113,113,6500,"2010-03-09","AKSI"
113,113,113,113,6500,"2010-03-10","AKSI"
113,113,113,113,2500,"2010-03-11","AKSI"
113,113,113,113,2500,"2010-03-12","AKSI"
113,113,113,113,2500,"2010-03-15","AKSI"
113,113,113,113,2000,"2010-03-17","AKSI"
113,113,113,113,2000,"2010-03-18","AKSI"
114,114,113,114,10000,"2010-03-19","AKSI"
114,114,114,114,10000,"2010-03-22","AKSI"
114,114,114,114,10000,"2010-03-23","AKSI"
114,114,114,114,2500,"2010-03-24","AKSI"
114,114,114,114,2500,"2010-03-25","AKSI"
114,114,114,114,2500,"2010-03-26","AKSI"
114,114,114,114,2500,"2010-03-29","AKSI"
114,114,114,114,2500,"2010-03-30","AKSI"
114,114,114,114,2500,"2010-03-31","AKSI"
114,114,114,114,2500,"2010-04-01","AKSI"
114,114,114,114,2500,"2010-04-05","AKSI"
114,114,114,114,2500,"2010-04-06","AKSI"
114,114,114,114,2500,"2010-04-07","AKSI"
114,114,114,114,2500,"2010-04-08","AKSI"
114,114,114,114,2500,"2010-04-09","AKSI"
114,114,114,114,2500,"2010-04-12","AKSI"
114,114,114,114,2500,"2010-04-13","AKSI"
114,114,114,114,2500,"2010-04-14","AKSI"
114,114,114,114,2500,"2010-04-15","AKSI"
114,114,114,114,2500,"2010-04-16","AKSI"
114,114,114,114,2500,"2010-04-19","AKSI"
114,114,114,114,2500,"2010-04-20","AKSI"
114,114,114,114,2500,"2010-04-21","AKSI"
114,114,114,114,2500,"2010-04-22","AKSI"
114,114,114,114,2500,"2010-04-23","AKSI"
114,114,114,114,2500,"2010-04-26","AKSI"
114,114,114,114,2500,"2010-04-27","AKSI"
114,114,114,114,2500,"2010-04-28","AKSI"
114,114,114,114,2500,"2010-04-29","AKSI"
114,114,114,114,2500,"2010-04-30","AKSI"
114,114,114,114,2500,"2010-05-03","AKSI"
114,114,114,114,2500,"2010-05-04","AKSI"
114,114,114,114,2500,"2010-05-05","AKSI"
114,114,114,114,2500,"2010-05-06","AKSI"
114,114,114,114,2500,"2010-05-07","AKSI"
114,114,114,114,0,"2010-05-10","AKSI"
114,114,114,114,3500,"2010-05-11","AKSI"
114,114,114,114,3500,"2010-05-12","AKSI"
114,114,114,114,3500,"2010-05-14","AKSI"
114,114,114,114,3500,"2010-05-17","AKSI"
114,114,114,114,3500,"2010-05-18","AKSI"
114,114,114,114,3500,"2010-05-19","AKSI"
114,114,114,114,3500,"2010-05-20","AKSI"
114,114,114,114,3500,"2010-05-21","AKSI"
114,114,114,114,3500,"2010-05-24","AKSI"
114,114,114,114,3500,"2010-05-25","AKSI"
114,114,114,114,3500,"2010-05-26","AKSI"
114,114,114,114,3500,"2010-05-27","AKSI"
114,114,114,114,3500,"2010-05-31","AKSI"
114,114,114,114,3500,"2010-06-01","AKSI"
114,114,114,114,3500,"2010-06-02","AKSI"
115,115,115,115,2500,"2010-06-03","AKSI"
115,115,115,115,2500,"2010-06-04","AKSI"
115,115,115,115,2500,"2010-06-07","AKSI"
115,115,115,115,2500,"2010-06-08","AKSI"
115,115,115,115,2500,"2010-06-09","AKSI"
115,115,115,115,2500,"2010-06-10","AKSI"
115,115,115,115,2500,"2010-06-11","AKSI"
115,115,115,115,2500,"2010-06-14","AKSI"
115,115,115,115,2500,"2010-06-15","AKSI"
115,115,115,115,1000,"2010-06-16","AKSI"
115,115,115,115,1000,"2010-06-17","AKSI"
115,115,115,115,1000,"2010-06-18","AKSI"
115,115,115,115,1000,"2010-06-21","AKSI"
115,115,115,115,1000,"2010-06-22","AKSI"
115,115,115,115,1000,"2010-06-23","AKSI"
115,115,115,115,1000,"2010-06-24","AKSI"
115,115,115,115,1000,"2010-06-25","AKSI"
115,115,115,115,1000,"2010-06-28","AKSI"
115,115,115,115,1000,"2010-06-29","AKSI"
115,115,115,115,1000,"2010-06-30","AKSI"
115,115,115,115,1000,"2010-07-01","AKSI"
116,116,116,116,1000,"2010-07-02","AKSI"
116,116,116,116,1000,"2010-07-05","AKSI"
116,116,116,116,1000,"2010-07-06","AKSI"
116,116,116,116,1000,"2010-07-07","AKSI"
116,116,116,116,1000,"2010-07-08","AKSI"
116,116,116,116,1500,"2010-07-09","AKSI"
116,116,116,116,0,"2010-07-12","AKSI"
116,116,116,116,1500,"2010-07-13","AKSI"
116,116,116,116,1500,"2010-07-14","AKSI"
116,116,116,116,1500,"2010-07-15","AKSI"
116,116,116,116,1500,"2010-07-16","AKSI"
116,116,116,116,1500,"2010-07-19","AKSI"
116,116,116,116,1500,"2010-07-20","AKSI"
116,116,116,116,1500,"2010-07-21","AKSI"
116,116,116,116,1500,"2010-07-22","AKSI"
116,116,116,116,1500,"2010-07-23","AKSI"
116,116,116,116,1500,"2010-07-26","AKSI"
116,116,116,116,1500,"2010-07-27","AKSI"
116,116,116,116,1500,"2010-07-28","AKSI"
116,116,116,116,1500,"2010-07-29","AKSI"
116,116,116,116,1500,"2010-07-30","AKSI"
116,116,116,116,1500,"2010-08-02","AKSI"
116,116,116,116,1500,"2010-08-03","AKSI"
116,116,116,116,1500,"2010-08-04","AKSI"
116,116,116,116,1500,"2010-08-05","AKSI"
116,116,116,116,1500,"2010-08-06","AKSI"
116,116,116,116,1500,"2010-08-09","AKSI"
116,116,116,116,1500,"2010-08-10","AKSI"
116,116,116,116,1500,"2010-08-11","AKSI"
116,116,116,116,1500,"2010-08-12","AKSI"
116,116,116,116,1500,"2010-08-13","AKSI"
116,116,116,116,1500,"2010-08-16","AKSI"
116,116,116,116,1500,"2010-08-18","AKSI"
117,117,117,117,3000,"2010-08-19","AKSI"
117,117,117,117,3000,"2010-08-20","AKSI"
117,117,117,117,3000,"2010-08-23","AKSI"
117,117,117,117,3000,"2010-08-24","AKSI"
117,117,117,117,3000,"2010-08-25","AKSI"
117,117,117,117,3000,"2010-08-26","AKSI"
117,117,117,117,3000,"2010-08-27","AKSI"
117,117,117,117,3000,"2010-08-30","AKSI"
117,117,117,117,3000,"2010-08-31","AKSI"
117,117,117,117,3000,"2010-09-01","AKSI"
117,117,117,117,3000,"2010-09-02","AKSI"
118,118,118,118,1500,"2010-09-03","AKSI"
118,118,118,118,1500,"2010-09-06","AKSI"
118,118,118,118,1500,"2010-09-07","AKSI"
118,118,118,118,0,"2010-09-15","AKSI"
119,119,119,119,1500,"2010-09-16","AKSI"
119,119,119,119,1500,"2010-09-17","AKSI"
119,119,119,119,1500,"2010-09-20","AKSI"
119,119,119,119,1500,"2010-09-21","AKSI"
119,119,119,119,1500,"2010-09-22","AKSI"
119,119,119,119,1500,"2010-09-23","AKSI"
119,119,119,119,1500,"2010-09-24","AKSI"
119,119,119,119,1500,"2010-09-27","AKSI"
119,119,119,119,1500,"2010-09-28","AKSI"
119,119,119,119,1500,"2010-09-29","AKSI"
119,119,119,119,1500,"2010-09-30","AKSI"
119,119,119,119,1500,"2010-10-01","AKSI"
119,119,119,119,1500,"2010-10-04","AKSI"
119,119,119,119,2500,"2010-10-05","AKSI"
119,119,119,119,2500,"2010-10-06","AKSI"
119,119,119,119,2500,"2010-10-07","AKSI"
119,119,119,119,2500,"2010-10-08","AKSI"
119,119,119,119,500,"2010-10-11","AKSI"
119,119,119,119,500,"2010-10-12","AKSI"
119,119,119,119,500,"2010-10-13","AKSI"
119,119,119,119,500,"2010-10-14","AKSI"
120,120,120,120,2000,"2010-10-15","AKSI"
122,122,122,122,1000,"2010-10-18","AKSI"
122,122,122,122,1000,"2010-10-19","AKSI"
122,122,122,122,1000,"2010-10-20","AKSI"
122,122,122,122,1000,"2010-10-21","AKSI"
124,124,124,124,2500,"2010-10-22","AKSI"
124,124,124,124,2500,"2010-10-25","AKSI"
124,124,124,124,2500,"2010-10-26","AKSI"
124,124,124,124,2500,"2010-10-27","AKSI"
124,124,124,124,2500,"2010-10-28","AKSI"
124,124,124,124,2500,"2010-10-29","AKSI"
124,124,124,124,2500,"2010-11-01","AKSI"
124,124,124,124,2500,"2010-11-02","AKSI"
124,124,124,124,2500,"2010-11-03","AKSI"
124,124,124,124,2500,"2010-11-04","AKSI"
124,124,124,124,2500,"2010-11-05","AKSI"
124,124,124,124,2500,"2010-11-08","AKSI"
119,121,119,119,4500,"2010-11-09","AKSI"
119,119,119,119,4500,"2010-11-10","AKSI"
115,115,115,115,1000,"2010-11-11","AKSI"
113,114,113,113,4000,"2010-11-12","AKSI"
113,113,113,113,4000,"2010-11-15","AKSI"
113,113,113,113,1000,"2010-11-16","AKSI"
111,113,111,111,3500,"2010-11-18","AKSI"
111,111,111,111,3500,"2010-11-19","AKSI"
111,111,111,111,3500,"2010-11-22","AKSI"
109,109,109,109,1000,"2010-11-23","AKSI"
109,109,109,109,1000,"2010-11-24","AKSI"
109,109,109,109,1000,"2010-11-25","AKSI"
109,109,109,109,1000,"2010-11-26","AKSI"
109,109,109,109,1000,"2010-11-29","AKSI"
109,109,109,109,1000,"2010-11-30","AKSI"
109,109,109,109,1000,"2010-12-01","AKSI"
109,109,109,109,1000,"2010-12-02","AKSI"
109,109,109,109,1000,"2010-12-03","AKSI"
109,109,109,109,1000,"2010-12-06","AKSI"
109,109,109,109,1000,"2010-12-08","AKSI"
107,107,107,107,1000,"2010-12-09","AKSI"
105,106,105,105,8000,"2010-12-10","AKSI"
103,104,103,103,3500,"2010-12-13","AKSI"
103,103,103,103,3500,"2010-12-14","AKSI"
103,103,103,103,3500,"2010-12-15","AKSI"
101,103,101,101,10000,"2010-12-16","AKSI"
101,101,101,101,10000,"2010-12-17","AKSI"
101,101,101,101,10000,"2010-12-20","AKSI"
101,101,101,101,10000,"2010-12-21","AKSI"
101,101,101,101,10000,"2010-12-22","AKSI"
100,100,100,100,1000,"2010-12-23","AKSI"
100,100,100,100,1000,"2010-12-27","AKSI"
100,100,100,100,1000,"2010-12-28","AKSI"
100,100,100,100,1000,"2010-12-29","AKSI"
100,100,100,100,1000,"2010-12-30","AKSI"
100,100,100,100,1000,"2011-01-03","AKSI"
100,100,100,100,1000,"2011-01-04","AKSI"
100,100,100,100,1000,"2011-01-05","AKSI"
100,100,100,100,1000,"2011-01-06","AKSI"
100,100,100,100,1000,"2011-01-07","AKSI"
100,100,100,100,1000,"2011-01-10","AKSI"
100,100,100,100,1000,"2011-01-11","AKSI"
100,100,100,100,1000,"2011-01-12","AKSI"
100,100,100,100,1000,"2011-01-13","AKSI"
100,100,100,100,1000,"2011-01-14","AKSI"
100,100,100,100,1000,"2011-01-17","AKSI"
100,100,100,100,1000,"2011-01-18","AKSI"
100,100,100,100,1000,"2011-01-19","AKSI"
100,100,100,100,1000,"2011-01-20","AKSI"
100,100,100,100,1000,"2011-01-21","AKSI"
100,100,100,100,1000,"2011-01-24","AKSI"
100,100,100,100,1000,"2011-01-25","AKSI"
100,100,100,100,1000,"2011-01-26","AKSI"
100,100,100,100,1000,"2011-01-27","AKSI"
100,100,100,100,1000,"2011-01-28","AKSI"
100,100,100,100,1000,"2011-01-31","AKSI"
100,100,100,100,1000,"2011-02-01","AKSI"
100,100,100,100,1000,"2011-02-02","AKSI"
100,100,100,100,1000,"2011-02-04","AKSI"
100,100,100,100,1000,"2011-02-07","AKSI"
100,100,100,100,1000,"2011-02-08","AKSI"
100,100,100,100,1000,"2011-02-09","AKSI"
100,100,100,100,1000,"2011-02-10","AKSI"
100,100,100,100,1000,"2011-02-11","AKSI"
100,100,100,100,1000,"2011-02-14","AKSI"
100,100,100,100,1000,"2011-02-16","AKSI"
100,100,100,100,1000,"2011-02-17","AKSI"
100,100,100,100,500,"2011-02-18","AKSI"
100,100,100,100,500,"2011-02-21","AKSI"
100,100,100,100,2500,"2011-02-22","AKSI"
100,100,100,100,2500,"2011-02-23","AKSI"
100,100,100,100,2500,"2011-02-24","AKSI"
100,100,100,100,2500,"2011-02-25","AKSI"
100,100,100,100,2500,"2011-02-28","AKSI"
100,100,100,100,2500,"2011-03-01","AKSI"
100,100,100,100,2500,"2011-03-02","AKSI"
100,100,100,100,2500,"2011-03-03","AKSI"
100,100,100,100,2500,"2011-03-04","AKSI"
100,100,100,100,2500,"2011-03-07","AKSI"
100,100,100,100,2500,"2011-03-08","AKSI"
100,100,100,100,2500,"2011-03-09","AKSI"
100,100,100,100,2500,"2011-03-10","AKSI"
100,100,100,100,2500,"2011-03-11","AKSI"
100,100,100,100,2500,"2011-03-14","AKSI"
100,100,100,100,2500,"2011-03-15","AKSI"
100,100,100,100,2500,"2011-03-16","AKSI"
100,100,100,100,2500,"2011-03-17","AKSI"
100,100,100,100,2500,"2011-03-18","AKSI"
100,100,100,100,2500,"2011-03-21","AKSI"
100,100,100,100,2500,"2011-03-22","AKSI"
100,100,100,100,0,"2011-03-23","AKSI"
100,100,100,100,2500,"2011-03-24","AKSI"
100,100,100,100,2500,"2011-03-25","AKSI"
100,100,100,100,2500,"2011-03-28","AKSI"
100,100,100,100,2500,"2011-03-29","AKSI"
100,100,100,100,2500,"2011-03-30","AKSI"
100,100,100,100,2500,"2011-03-31","AKSI"
100,100,100,100,2500,"2011-04-01","AKSI"
100,100,100,100,2500,"2011-04-04","AKSI"
100,100,100,100,2500,"2011-04-05","AKSI"
100,100,100,100,2500,"2011-04-06","AKSI"
100,100,100,100,2500,"2011-04-07","AKSI"
100,100,100,100,2500,"2011-04-08","AKSI"
100,100,100,100,2500,"2011-04-11","AKSI"
100,100,100,100,2500,"2011-04-12","AKSI"
100,100,100,100,2500,"2011-04-13","AKSI"
100,100,100,100,2500,"2011-04-14","AKSI"
100,100,100,100,2500,"2011-04-15","AKSI"
100,100,100,100,2500,"2011-04-18","AKSI"
100,100,100,100,2500,"2011-04-19","AKSI"
100,100,100,100,2500,"2011-04-20","AKSI"
100,100,100,100,2500,"2011-04-21","AKSI"
100,100,100,100,2500,"2011-04-25","AKSI"
100,100,100,100,2500,"2011-04-26","AKSI"
100,100,100,100,2500,"2011-04-27","AKSI"
100,100,100,100,2500,"2011-04-28","AKSI"
100,100,100,100,2500,"2011-04-29","AKSI"
100,100,100,100,2500,"2011-05-02","AKSI"
100,100,100,100,2500,"2011-05-03","AKSI"
100,100,100,100,2500,"2011-05-04","AKSI"
100,100,100,100,2500,"2011-05-05","AKSI"
100,100,100,100,2500,"2011-05-06","AKSI"
100,100,100,100,2500,"2011-05-09","AKSI"
100,100,100,100,2500,"2011-05-10","AKSI"
100,100,100,100,2500,"2011-05-11","AKSI"
100,100,100,100,2500,"2011-05-12","AKSI"
100,100,100,100,2500,"2011-05-13","AKSI"
100,100,100,100,2500,"2011-05-16","AKSI"
100,100,100,100,2500,"2011-05-18","AKSI"
100,100,100,100,2500,"2011-05-19","AKSI"
100,100,100,100,2500,"2011-05-20","AKSI"
100,100,100,100,2500,"2011-05-23","AKSI"
100,100,100,100,2500,"2011-05-24","AKSI"
100,100,100,100,2500,"2011-05-25","AKSI"
100,100,100,100,2500,"2011-05-26","AKSI"
100,100,100,100,2500,"2011-05-27","AKSI"
100,100,100,100,2500,"2011-05-30","AKSI"
100,100,100,100,2500,"2011-05-31","AKSI"
100,100,100,100,2500,"2011-06-01","AKSI"
100,100,100,100,2500,"2011-06-03","AKSI"
100,100,100,100,2500,"2011-06-06","AKSI"
100,100,100,100,2500,"2011-06-07","AKSI"
100,100,100,100,2500,"2011-06-08","AKSI"
100,100,100,100,2500,"2011-06-09","AKSI"
100,100,100,100,2500,"2011-06-10","AKSI"
100,100,100,100,2500,"2011-06-13","AKSI"
100,100,100,100,2500,"2011-06-14","AKSI"
100,100,100,100,2500,"2011-06-15","AKSI"
100,100,100,100,2500,"2011-06-16","AKSI"
100,100,100,100,2500,"2011-06-17","AKSI"
100,100,100,100,2500,"2011-06-20","AKSI"
100,100,100,100,2500,"2011-06-21","AKSI"
100,100,100,100,2500,"2011-06-22","AKSI"
100,100,100,100,2500,"2011-06-23","AKSI"
100,100,100,100,2500,"2011-06-24","AKSI"
100,100,100,100,2500,"2011-06-27","AKSI"
100,100,100,100,2500,"2011-06-28","AKSI"
100,100,100,100,2500,"2011-06-30","AKSI"
100,100,100,100,2500,"2011-07-01","AKSI"
100,100,100,100,0,"2011-07-04","AKSI"
100,100,100,100,2500,"2011-07-05","AKSI"
100,100,100,100,2500,"2011-07-06","AKSI"
100,100,100,100,2500,"2011-07-07","AKSI"
100,100,100,100,2500,"2011-07-08","AKSI"
100,100,100,100,2500,"2011-07-11","AKSI"
100,100,100,100,2500,"2011-07-12","AKSI"
100,100,100,100,2500,"2011-07-13","AKSI"
100,100,100,100,2500,"2011-07-14","AKSI"
100,100,100,100,2500,"2011-07-15","AKSI"
100,100,100,100,2500,"2011-07-18","AKSI"
100,100,100,100,2500,"2011-07-19","AKSI"
100,100,100,100,2500,"2011-07-20","AKSI"
100,100,100,100,2500,"2011-07-21","AKSI"
100,100,100,100,2500,"2011-07-22","AKSI"
100,100,100,100,2500,"2011-07-25","AKSI"
100,100,100,100,2500,"2011-07-26","AKSI"
100,100,100,100,2500,"2011-07-27","AKSI"
100,100,100,100,2500,"2011-07-28","AKSI"
100,100,100,100,2500,"2011-07-29","AKSI"
100,100,100,100,2500,"2011-08-01","AKSI"
100,100,100,100,2500,"2011-08-02","AKSI"
100,100,100,100,2500,"2011-08-03","AKSI"
100,100,100,100,2500,"2011-08-04","AKSI"
100,100,100,100,2500,"2011-08-05","AKSI"
100,100,100,100,2500,"2011-08-08","AKSI"
100,100,100,100,2500,"2011-08-09","AKSI"
100,100,100,100,2500,"2011-08-10","AKSI"
100,100,100,100,2500,"2011-08-11","AKSI"
100,100,100,100,2500,"2011-08-12","AKSI"
100,100,100,100,2500,"2011-08-15","AKSI"
100,100,100,100,0,"2011-08-16","AKSI"
100,100,100,100,2500,"2011-08-18","AKSI"
100,100,100,100,2500,"2011-08-19","AKSI"
100,100,100,100,2500,"2011-08-22","AKSI"
100,100,100,100,2500,"2011-08-23","AKSI"
100,100,100,100,2500,"2011-08-24","AKSI"
100,100,100,100,2500,"2011-08-25","AKSI"
100,100,100,100,2500,"2011-08-26","AKSI"
100,100,100,100,0,"2011-09-05","AKSI"
100,100,100,100,0,"2011-09-06","AKSI"
100,100,100,100,0,"2011-09-07","AKSI"
100,100,100,100,0,"2011-09-08","AKSI"
100,100,100,100,0,"2011-09-09","AKSI"
100,100,100,100,0,"2011-09-12","AKSI"
100,100,100,100,0,"2011-09-13","AKSI"
100,100,100,100,0,"2011-09-14","AKSI"
100,100,100,100,0,"2011-09-15","AKSI"
100,100,100,100,0,"2011-09-16","AKSI"
100,100,100,100,0,"2011-09-19","AKSI"
100,100,100,100,0,"2011-09-20","AKSI"
100,100,100,100,0,"2011-09-21","AKSI"
100,100,100,100,0,"2011-09-22","AKSI"
100,100,100,100,0,"2011-09-23","AKSI"
100,100,100,100,2500,"2011-09-26","AKSI"
100,100,100,100,2500,"2011-09-27","AKSI"
100,100,100,100,2500,"2011-09-28","AKSI"
100,100,100,100,2500,"2011-09-29","AKSI"
100,100,100,100,2500,"2011-09-30","AKSI"
100,100,100,100,2500,"2011-10-03","AKSI"
100,100,100,100,2500,"2011-10-04","AKSI"
100,100,100,100,2500,"2011-10-05","AKSI"
100,100,100,100,2500,"2011-10-06","AKSI"
100,100,100,100,2500,"2011-10-07","AKSI"
100,100,100,100,2500,"2011-10-10","AKSI"
100,100,100,100,2500,"2011-10-11","AKSI"
100,100,100,100,2500,"2011-10-12","AKSI"
100,100,100,100,2500,"2011-10-13","AKSI"
100,100,100,100,2500,"2011-10-14","AKSI"
100,100,100,100,2500,"2011-10-17","AKSI"
100,100,100,100,2500,"2011-10-18","AKSI"
100,100,100,100,2500,"2011-10-19","AKSI"
100,100,100,100,2500,"2011-10-20","AKSI"
100,100,100,100,2500,"2011-10-21","AKSI"
100,100,100,100,2500,"2011-10-24","AKSI"
100,100,100,100,2500,"2011-10-25","AKSI"
100,100,100,100,2500,"2011-10-26","AKSI"
100,100,100,100,2500,"2011-10-27","AKSI"
100,100,100,100,2500,"2011-10-28","AKSI"
100,100,100,100,2500,"2011-10-31","AKSI"
100,100,100,100,2500,"2011-11-01","AKSI"
100,100,100,100,2500,"2011-11-02","AKSI"
100,100,100,100,2500,"2011-11-03","AKSI"
100,100,100,100,2500,"2011-11-04","AKSI"
100,100,100,100,2500,"2011-11-07","AKSI"
100,100,100,100,2500,"2011-11-08","AKSI"
100,100,100,100,2500,"2011-11-09","AKSI"
100,100,100,100,2500,"2011-11-10","AKSI"
100,100,100,100,2500,"2011-11-11","AKSI"
100,100,100,100,2500,"2011-11-14","AKSI"
100,100,100,100,2500,"2011-11-15","AKSI"
97,97,97,97,4000,"2011-11-16","AKSI"
97,97,97,97,4000,"2011-11-17","AKSI"
97,97,97,97,4000,"2011-11-18","AKSI"
89,91,89,89,2500,"2011-11-21","AKSI"
89,89,89,89,2500,"2011-11-22","AKSI"
82,85,82,82,5000,"2011-11-23","AKSI"
82,82,82,82,5000,"2011-11-24","AKSI"
82,82,82,82,5000,"2011-11-25","AKSI"
78,78,78,78,1500,"2011-11-28","AKSI"
78,78,78,78,1500,"2011-11-29","AKSI"
75,75,75,75,3000,"2011-11-30","AKSI"
75,75,75,75,0,"2011-12-01","AKSI"
75,75,75,75,3000,"2011-12-02","AKSI"
75,75,75,75,3000,"2011-12-05","AKSI"
75,75,75,75,3000,"2011-12-06","AKSI"
75,75,75,75,3000,"2011-12-07","AKSI"
75,75,75,75,3000,"2011-12-08","AKSI"
75,75,75,75,3000,"2011-12-09","AKSI"
75,75,75,75,3000,"2011-12-12","AKSI"
75,75,75,75,3000,"2011-12-13","AKSI"
75,75,75,75,3000,"2011-12-14","AKSI"
75,75,75,75,3000,"2011-12-15","AKSI"
75,75,75,75,3000,"2011-12-16","AKSI"
75,75,75,75,0,"2011-12-19","AKSI"
75,75,75,75,3000,"2011-12-20","AKSI"
75,75,75,75,3000,"2011-12-21","AKSI"
75,75,75,75,3000,"2011-12-22","AKSI"
75,75,75,75,3000,"2011-12-23","AKSI"
75,75,75,75,3000,"2011-12-27","AKSI"
75,75,75,75,3000,"2011-12-28","AKSI"
75,75,75,75,3000,"2011-12-29","AKSI"
75,75,75,75,3000,"2011-12-30","AKSI"
75,75,75,75,3000,"2012-01-02","AKSI"
75,75,75,75,3000,"2012-01-03","AKSI"
75,75,75,75,3000,"2012-01-04","AKSI"
75,75,75,75,3000,"2012-01-05","AKSI"
75,75,75,75,3000,"2012-01-06","AKSI"
75,75,75,75,3000,"2012-01-09","AKSI"
75,75,75,75,3000,"2012-01-10","AKSI"
75,75,75,75,3000,"2012-01-11","AKSI"
75,75,75,75,3000,"2012-01-12","AKSI"
75,75,75,75,0,"2012-01-13","AKSI"
75,75,75,75,3000,"2012-01-16","AKSI"
75,75,75,75,3000,"2012-01-17","AKSI"
75,75,75,75,3000,"2012-01-18","AKSI"
75,75,75,75,3000,"2012-01-19","AKSI"
75,75,75,75,3000,"2012-01-20","AKSI"
75,75,75,75,3000,"2012-01-24","AKSI"
75,75,75,75,3000,"2012-01-25","AKSI"
75,75,75,75,3000,"2012-01-26","AKSI"
75,75,75,75,3000,"2012-01-27","AKSI"
75,75,75,75,3000,"2012-01-30","AKSI"
75,75,75,75,3000,"2012-01-31","AKSI"
75,75,75,75,3000,"2012-02-01","AKSI"
75,75,75,75,3000,"2012-02-02","AKSI"
75,75,75,75,3000,"2012-02-03","AKSI"
75,75,75,75,3000,"2012-02-06","AKSI"
75,75,75,75,3000,"2012-02-07","AKSI"
75,75,75,75,3000,"2012-02-08","AKSI"
75,75,75,75,3000,"2012-02-09","AKSI"
75,75,75,75,3000,"2012-02-10","AKSI"
75,75,75,75,3000,"2012-02-13","AKSI"
75,75,75,75,3000,"2012-02-14","AKSI"
75,75,75,75,3000,"2012-02-15","AKSI"
75,75,75,75,3000,"2012-02-16","AKSI"
75,75,75,75,3000,"2012-02-17","AKSI"
75,75,75,75,3000,"2012-02-20","AKSI"
75,75,75,75,3000,"2012-02-21","AKSI"
75,75,75,75,3000,"2012-02-22","AKSI"
75,75,75,75,3000,"2012-02-23","AKSI"
75,75,75,75,3000,"2012-02-24","AKSI"
75,75,75,75,3000,"2012-02-27","AKSI"
75,75,75,75,3000,"2012-02-28","AKSI"
75,75,75,75,3000,"2012-02-29","AKSI"
75,75,75,75,3000,"2012-03-01","AKSI"
75,75,75,75,3000,"2012-03-02","AKSI"
75,75,75,75,3000,"2012-03-05","AKSI"
75,75,75,75,0,"2012-03-06","AKSI"
75,75,75,75,0,"2012-03-07","AKSI"
75,75,75,75,61500,"2012-03-08","AKSI"
75,75,75,75,0,"2012-03-09","AKSI"
75,75,75,75,12000,"2012-03-12","AKSI"
75,75,75,75,12000,"2012-03-13","AKSI"
75,75,75,75,12000,"2012-03-14","AKSI"
75,75,75,75,12000,"2012-03-15","AKSI"
75,75,75,75,12000,"2012-03-16","AKSI"
75,75,75,75,12000,"2012-03-19","AKSI"
75,75,75,75,12000,"2012-03-20","AKSI"
75,75,75,75,12000,"2012-03-21","AKSI"
75,75,75,75,12000,"2012-03-22","AKSI"
75,75,75,75,12000,"2012-03-26","AKSI"
75,75,75,75,12000,"2012-03-27","AKSI"
75,75,75,75,12000,"2012-03-28","AKSI"
75,75,75,75,12000,"2012-03-29","AKSI"
75,75,75,75,12000,"2012-03-30","AKSI"
75,75,75,75,12000,"2012-04-02","AKSI"
75,75,75,75,0,"2012-04-03","AKSI"
75,75,75,75,12000,"2012-04-04","AKSI"
75,75,75,75,12000,"2012-04-05","AKSI"
75,75,75,75,12000,"2012-04-09","AKSI"
75,75,75,75,12000,"2012-04-10","AKSI"
75,75,75,75,12000,"2012-04-11","AKSI"
75,75,75,75,12000,"2012-04-12","AKSI"
75,75,75,75,12000,"2012-04-13","AKSI"
75,75,75,75,12000,"2012-04-16","AKSI"
75,75,75,75,12000,"2012-04-17","AKSI"
75,75,75,75,12000,"2012-04-18","AKSI"
75,75,75,75,12000,"2012-04-19","AKSI"
75,75,75,75,12000,"2012-04-20","AKSI"
75,75,75,75,12000,"2012-04-23","AKSI"
75,75,75,75,12000,"2012-04-24","AKSI"
75,75,75,75,12000,"2012-04-25","AKSI"
75,75,75,75,12000,"2012-04-26","AKSI"
75,75,75,75,12000,"2012-04-27","AKSI"
75,75,75,75,12000,"2012-04-30","AKSI"
75,75,75,75,12000,"2012-05-01","AKSI"
75,75,75,75,12000,"2012-05-02","AKSI"
75,75,75,75,12000,"2012-05-03","AKSI"
75,75,75,75,12000,"2012-05-04","AKSI"
75,75,75,75,12000,"2012-05-07","AKSI"
75,75,75,75,12000,"2012-05-08","AKSI"
75,75,75,75,12000,"2012-05-09","AKSI"
75,75,75,75,12000,"2012-05-10","AKSI"
75,75,75,75,12000,"2012-05-11","AKSI"
75,75,75,75,12000,"2012-05-14","AKSI"
75,75,75,75,12000,"2012-05-15","AKSI"
75,75,75,75,12000,"2012-05-16","AKSI"
75,75,75,75,12000,"2012-05-21","AKSI"
75,75,75,75,12000,"2012-05-22","AKSI"
87,92,80,87,233000,"2012-05-23","AKSI"
88,88,87,88,18500,"2012-05-24","AKSI"
88,88,88,88,18500,"2012-05-25","AKSI"
88,88,88,88,10000,"2012-05-28","AKSI"
88,88,88,88,10000,"2012-05-29","AKSI"
88,88,88,88,10000,"2012-05-30","AKSI"
88,88,88,88,10000,"2012-05-31","AKSI"
88,88,88,88,10000,"2012-06-01","AKSI"
88,88,88,88,10000,"2012-06-04","AKSI"
88,88,88,88,10000,"2012-06-05","AKSI"
88,88,88,88,10000,"2012-06-06","AKSI"
88,88,88,88,10000,"2012-06-07","AKSI"
88,88,88,88,10000,"2012-06-08","AKSI"
88,88,88,88,10000,"2012-06-11","AKSI"
88,88,88,88,10000,"2012-06-12","AKSI"
88,88,88,88,10000,"2012-06-13","AKSI"
88,88,88,88,10000,"2012-06-14","AKSI"
88,88,88,88,10000,"2012-06-15","AKSI"
88,88,88,88,10000,"2012-06-18","AKSI"
88,88,88,88,10000,"2012-06-19","AKSI"
88,88,88,88,10000,"2012-06-20","AKSI"
88,88,88,88,10000,"2012-06-21","AKSI"
88,88,88,88,10000,"2012-06-22","AKSI"
88,88,88,88,10000,"2012-06-25","AKSI"
88,88,88,88,10000,"2012-06-26","AKSI"
88,88,88,88,10000,"2012-06-27","AKSI"
88,88,88,88,10000,"2012-06-28","AKSI"
88,88,88,88,10000,"2012-06-29","AKSI"
88,88,88,88,10000,"2012-07-02","AKSI"
88,88,88,88,10000,"2012-07-03","AKSI"
88,88,88,88,10000,"2012-07-04","AKSI"
88,88,88,88,10000,"2012-07-05","AKSI"
88,88,88,88,10000,"2012-07-06","AKSI"
88,88,88,88,10000,"2012-07-09","AKSI"
88,88,88,88,10000,"2012-07-10","AKSI"
88,88,88,88,10000,"2012-07-11","AKSI"
88,88,88,88,10000,"2012-07-12","AKSI"
88,88,88,88,10000,"2012-07-13","AKSI"
88,88,88,88,10000,"2012-07-16","AKSI"
88,88,88,88,10000,"2012-07-17","AKSI"
88,88,88,88,10000,"2012-07-18","AKSI"
88,88,88,88,10000,"2012-07-19","AKSI"
88,88,88,88,10000,"2012-07-20","AKSI"
88,88,88,88,10000,"2012-07-23","AKSI"
88,88,88,88,10000,"2012-07-24","AKSI"
88,88,88,88,10000,"2012-07-25","AKSI"
88,88,88,88,10000,"2012-07-26","AKSI"
88,88,88,88,10000,"2012-07-27","AKSI"
88,88,88,88,10000,"2012-07-30","AKSI"
88,88,88,88,10000,"2012-07-31","AKSI"
88,88,88,88,10000,"2012-08-01","AKSI"
88,88,88,88,10000,"2012-08-02","AKSI"
88,88,88,88,10000,"2012-08-03","AKSI"
88,88,88,88,10000,"2012-08-06","AKSI"
88,88,88,88,10000,"2012-08-07","AKSI"
88,88,88,88,10000,"2012-08-08","AKSI"
88,88,88,88,10000,"2012-08-09","AKSI"
88,88,88,88,10000,"2012-08-10","AKSI"
88,88,88,88,10000,"2012-08-13","AKSI"
88,88,88,88,10000,"2012-08-14","AKSI"
88,88,88,88,10000,"2012-08-15","AKSI"
90,90,90,90,500,"2012-08-16","AKSI"
90,90,90,90,500,"2012-08-23","AKSI"
90,90,90,90,500,"2012-08-24","AKSI"
90,90,90,90,500,"2012-08-27","AKSI"
90,90,90,90,500,"2012-08-28","AKSI"
90,90,90,90,500,"2012-08-29","AKSI"
90,90,90,90,500,"2012-08-30","AKSI"
90,90,90,90,500,"2012-08-31","AKSI"
90,90,90,90,500,"2012-09-03","AKSI"
90,90,90,90,500,"2012-09-04","AKSI"
90,90,90,90,500,"2012-09-05","AKSI"
90,90,90,90,500,"2012-09-06","AKSI"
90,90,90,90,500,"2012-09-07","AKSI"
90,90,90,90,500,"2012-09-10","AKSI"
90,90,90,90,500,"2012-09-11","AKSI"
90,90,90,90,500,"2012-09-12","AKSI"
90,90,90,90,500,"2012-09-13","AKSI"
90,90,90,90,500,"2012-09-14","AKSI"
90,90,90,90,500,"2012-09-17","AKSI"
90,90,90,90,500,"2012-09-18","AKSI"
90,90,90,90,500,"2012-09-19","AKSI"
90,90,90,90,500,"2012-09-20","AKSI"
90,90,90,90,500,"2012-09-21","AKSI"
90,90,90,90,500,"2012-09-24","AKSI"
90,90,90,90,500,"2012-09-25","AKSI"
90,90,90,90,500,"2012-09-26","AKSI"
90,90,90,90,500,"2012-09-27","AKSI"
90,90,90,90,500,"2012-09-28","AKSI"
92,93,92,92,1000,"2012-10-01","AKSI"
92,92,92,92,1000,"2012-10-02","AKSI"
92,92,92,92,1000,"2012-10-03","AKSI"
90,90,90,90,500,"2012-10-04","AKSI"
90,90,90,90,500,"2012-10-05","AKSI"
90,90,90,90,500,"2012-10-08","AKSI"
90,90,90,90,500,"2012-10-09","AKSI"
90,90,90,90,500,"2012-10-10","AKSI"
90,90,90,90,500,"2012-10-11","AKSI"
90,90,90,90,500,"2012-10-12","AKSI"
75,75,75,75,1000,"2012-10-15","AKSI"
75,75,75,75,5000,"2012-10-16","AKSI"
75,75,75,75,5000,"2012-10-17","AKSI"
75,75,75,75,5000,"2012-10-18","AKSI"
75,75,75,75,5000,"2012-10-19","AKSI"
75,75,75,75,5000,"2012-10-22","AKSI"
70,77,70,70,1500,"2012-10-23","AKSI"
70,70,70,70,500,"2012-10-24","AKSI"
70,70,70,70,500,"2012-10-25","AKSI"
70,70,70,70,500,"2012-10-29","AKSI"
70,70,70,70,500,"2012-10-30","AKSI"
70,70,70,70,500,"2012-10-31","AKSI"
70,70,70,70,500,"2012-11-01","AKSI"
70,70,70,70,500,"2012-11-02","AKSI"
70,70,70,70,500,"2012-11-05","AKSI"
70,70,70,70,500,"2012-11-06","AKSI"
70,70,70,70,4500,"2012-11-07","AKSI"
70,70,70,70,4500,"2012-11-08","AKSI"
70,70,70,70,4500,"2012-11-09","AKSI"
75,94,75,75,12500,"2012-11-12","AKSI"
72,75,72,72,2500,"2012-11-13","AKSI"
72,72,72,72,2500,"2012-11-14","AKSI"
72,72,72,72,2500,"2012-11-19","AKSI"
72,72,72,72,2000,"2012-11-20","AKSI"
72,72,72,72,2000,"2012-11-21","AKSI"
72,72,72,72,2000,"2012-11-22","AKSI"
72,72,72,72,2000,"2012-11-23","AKSI"
74,74,74,74,500,"2012-11-26","AKSI"
72,72,72,72,1000,"2012-11-27","AKSI"
72,72,72,72,1000,"2012-11-28","AKSI"
72,72,72,72,7500,"2012-11-29","AKSI"
72,72,72,72,7500,"2012-11-30","AKSI"
72,72,72,72,7500,"2012-12-03","AKSI"
72,72,72,72,7500,"2012-12-04","AKSI"
72,72,72,72,7500,"2012-12-05","AKSI"
72,72,72,72,7500,"2012-12-06","AKSI"
72,72,72,72,7500,"2012-12-07","AKSI"
72,72,72,72,0,"2012-12-10","AKSI"
72,72,72,72,0,"2012-12-11","AKSI"
72,72,72,72,0,"2012-12-12","AKSI"
72,72,72,72,7500,"2012-12-13","AKSI"
72,72,72,72,0,"2012-12-14","AKSI"
72,72,72,72,7500,"2012-12-17","AKSI"
72,72,72,72,0,"2012-12-18","AKSI"
72,72,72,72,7500,"2012-12-19","AKSI"
72,72,72,72,7500,"2012-12-20","AKSI"
72,72,72,72,7500,"2012-12-21","AKSI"
72,72,72,72,0,"2012-12-26","AKSI"
72,72,72,72,7500,"2012-12-27","AKSI"
72,72,72,72,0,"2012-12-28","AKSI"
72,72,72,72,7500,"2013-01-02","AKSI"
72,72,72,72,7500,"2013-01-03","AKSI"
70,70,70,70,25500,"2013-01-04","AKSI"
70,70,70,70,7500,"2013-01-07","AKSI"
70,70,70,70,7500,"2013-01-08","AKSI"
70,70,70,70,7500,"2013-01-09","AKSI"
70,70,70,70,7500,"2013-01-10","AKSI"
70,70,70,70,7500,"2013-01-11","AKSI"
70,70,70,70,7500,"2013-01-14","AKSI"
70,70,70,70,7500,"2013-01-15","AKSI"
70,70,70,70,7500,"2013-01-16","AKSI"
70,70,70,70,7500,"2013-01-17","AKSI"
70,70,70,70,7500,"2013-01-18","AKSI"
70,70,70,70,7500,"2013-01-21","AKSI"
70,70,70,70,7500,"2013-01-22","AKSI"
70,70,70,70,7500,"2013-01-23","AKSI"
70,70,70,70,7500,"2013-01-25","AKSI"
70,70,70,70,7500,"2013-01-28","AKSI"
70,70,70,70,7500,"2013-01-29","AKSI"
70,70,70,70,7500,"2013-01-30","AKSI"
70,70,70,70,7500,"2013-01-31","AKSI"
70,70,70,70,7500,"2013-02-01","AKSI"
70,70,70,70,7500,"2013-02-04","AKSI"
70,70,70,70,0,"2013-02-05","AKSI"
70,70,70,70,7500,"2013-02-06","AKSI"
70,70,70,70,7500,"2013-02-07","AKSI"
70,70,70,70,7500,"2013-02-08","AKSI"
70,70,70,70,7500,"2013-02-11","AKSI"
72,75,72,72,3500,"2013-02-12","AKSI"
72,72,72,72,3500,"2013-02-13","AKSI"
72,72,72,72,3500,"2013-02-14","AKSI"
72,72,72,72,3500,"2013-02-15","AKSI"
72,72,72,72,3500,"2013-02-18","AKSI"
80,80,80,80,4000,"2013-02-19","AKSI"
80,80,80,80,4000,"2013-02-20","AKSI"
80,80,80,80,4000,"2013-02-21","AKSI"
80,80,80,80,0,"2013-02-22","AKSI"
80,80,80,80,4000,"2013-02-25","AKSI"
80,80,80,80,4000,"2013-02-26","AKSI"
80,80,80,80,4000,"2013-02-27","AKSI"
80,80,80,80,4000,"2013-02-28","AKSI"
80,80,80,80,500,"2013-03-01","AKSI"
80,80,80,80,0,"2013-03-04","AKSI"
80,80,80,80,500,"2013-03-05","AKSI"
70,70,70,70,500,"2013-03-06","AKSI"
70,70,70,70,500,"2013-03-07","AKSI"
90,93,90,90,5000,"2013-03-08","AKSI"
90,90,90,90,5000,"2013-03-11","AKSI"
90,90,90,90,5000,"2013-03-13","AKSI"
90,90,90,90,5000,"2013-03-14","AKSI"
90,90,90,90,5000,"2013-03-15","AKSI"
90,90,90,90,5000,"2013-03-18","AKSI"
90,90,90,90,5000,"2013-03-19","AKSI"
90,90,90,90,5000,"2013-03-20","AKSI"
90,90,90,90,5000,"2013-03-21","AKSI"
90,90,90,90,5000,"2013-03-22","AKSI"
90,90,90,90,5000,"2013-03-25","AKSI"
80,80,80,80,25000,"2013-03-26","AKSI"
85,85,85,85,134000,"2013-03-27","AKSI"
85,85,85,85,134000,"2013-03-28","AKSI"
85,85,85,85,134000,"2013-04-01","AKSI"
85,85,85,85,134000,"2013-04-02","AKSI"
85,85,85,85,134000,"2013-04-03","AKSI"
85,85,85,85,134000,"2013-04-04","AKSI"
85,85,85,85,134000,"2013-04-05","AKSI"
85,85,85,85,134000,"2013-04-08","AKSI"
85,85,85,85,134000,"2013-04-09","AKSI"
85,85,85,85,134000,"2013-04-10","AKSI"
85,85,85,85,134000,"2013-04-11","AKSI"
85,85,85,85,134000,"2013-04-12","AKSI"
85,85,85,85,134000,"2013-04-15","AKSI"
85,85,85,85,134000,"2013-04-16","AKSI"
85,85,85,85,134000,"2013-04-17","AKSI"
85,85,85,85,134000,"2013-04-18","AKSI"
85,85,85,85,134000,"2013-04-19","AKSI"
85,85,85,85,134000,"2013-04-22","AKSI"
85,85,85,85,0,"2013-04-23","AKSI"
85,85,85,85,134000,"2013-04-24","AKSI"
85,85,85,85,134000,"2013-04-25","AKSI"
85,85,85,85,134000,"2013-04-26","AKSI"
85,85,85,85,134000,"2013-04-29","AKSI"
85,85,85,85,134000,"2013-04-30","AKSI"
85,85,85,85,134000,"2013-05-01","AKSI"
85,85,85,85,134000,"2013-05-02","AKSI"
85,85,85,85,134000,"2013-05-03","AKSI"
85,85,85,85,134000,"2013-05-06","AKSI"
85,85,85,85,134000,"2013-05-07","AKSI"
75,75,75,75,500,"2013-05-08","AKSI"
75,75,75,75,500,"2013-05-10","AKSI"
75,75,75,75,500,"2013-05-13","AKSI"
75,75,75,75,500,"2013-05-14","AKSI"
75,75,75,75,500,"2013-05-15","AKSI"
75,75,75,75,500,"2013-05-16","AKSI"
75,75,75,75,500,"2013-05-17","AKSI"
75,75,75,75,500,"2013-05-20","AKSI"
55,65,55,55,4000,"2013-05-21","AKSI"
72,72,72,72,2500,"2013-05-22","AKSI"
95,95,95,95,2000,"2013-05-23","AKSI"
95,95,95,95,2000,"2013-05-24","AKSI"
95,95,95,95,2000,"2013-05-27","AKSI"
95,95,95,95,2000,"2013-05-28","AKSI"
105,105,105,105,1500,"2013-05-29","AKSI"
105,105,105,105,1500,"2013-05-30","AKSI"
125,125,125,125,1000,"2013-05-31","AKSI"
125,125,125,125,1000,"2013-06-03","AKSI"
125,125,125,125,1000,"2013-06-04","AKSI"
125,125,125,125,1000,"2013-06-05","AKSI"
125,125,125,125,1000,"2013-06-07","AKSI"
125,125,125,125,1000,"2013-06-10","AKSI"
125,125,125,125,1000,"2013-06-11","AKSI"
125,125,125,125,1000,"2013-06-12","AKSI"
125,125,125,125,1000,"2013-06-13","AKSI"
125,125,125,125,1000,"2013-06-14","AKSI"
125,125,125,125,1000,"2013-06-17","AKSI"
125,125,125,125,1000,"2013-06-18","AKSI"
125,125,125,125,1000,"2013-06-19","AKSI"
125,125,125,125,1000,"2013-06-20","AKSI"
125,125,125,125,1000,"2013-06-21","AKSI"
125,125,125,125,1000,"2013-06-24","AKSI"
125,125,125,125,1000,"2013-06-25","AKSI"
125,125,125,125,1000,"2013-06-26","AKSI"
125,125,125,125,1000,"2013-06-27","AKSI"
125,125,125,125,1000,"2013-06-28","AKSI"
125,125,125,125,1000,"2013-07-01","AKSI"
125,125,125,125,1000,"2013-07-02","AKSI"
125,125,125,125,1000,"2013-07-03","AKSI"
125,125,125,125,1000,"2013-07-04","AKSI"
125,125,125,125,1000,"2013-07-05","AKSI"
125,125,125,125,1000,"2013-07-08","AKSI"
125,125,125,125,1000,"2013-07-09","AKSI"
125,125,125,125,1000,"2013-07-10","AKSI"
125,125,125,125,1000,"2013-07-11","AKSI"
125,125,125,125,1000,"2013-07-12","AKSI"
125,125,125,125,1000,"2013-07-15","AKSI"
125,125,125,125,1000,"2013-07-16","AKSI"
125,125,125,125,1000,"2013-07-17","AKSI"
125,125,125,125,1000,"2013-07-18","AKSI"
125,125,125,125,1000,"2013-07-19","AKSI"
125,125,125,125,1000,"2013-07-22","AKSI"
125,125,125,125,1000,"2013-07-23","AKSI"
125,125,125,125,1000,"2013-07-24","AKSI"
125,125,125,125,1000,"2013-07-25","AKSI"
125,125,125,125,1000,"2013-07-26","AKSI"
125,125,125,125,1000,"2013-07-29","AKSI"
125,125,125,125,1000,"2013-07-30","AKSI"
125,125,125,125,1000,"2013-07-31","AKSI"
125,125,125,125,1000,"2013-08-01","AKSI"
125,125,125,125,1000,"2013-08-02","AKSI"
125,125,125,125,1000,"2013-08-12","AKSI"
125,125,125,125,1000,"2013-08-13","AKSI"
125,125,125,125,1000,"2013-08-14","AKSI"
125,125,125,125,1000,"2013-08-15","AKSI"
125,125,125,125,1000,"2013-08-16","AKSI"
125,125,125,125,1000,"2013-08-19","AKSI"
125,125,125,125,1000,"2013-08-20","AKSI"
125,125,125,125,1000,"2013-08-21","AKSI"
125,125,125,125,1000,"2013-08-22","AKSI"
125,125,125,125,1000,"2013-08-23","AKSI"
125,125,125,125,1000,"2013-08-26","AKSI"
125,125,125,125,1000,"2013-08-27","AKSI"
125,125,125,125,1000,"2013-08-28","AKSI"
125,125,125,125,1000,"2013-08-29","AKSI"
125,125,125,125,1000,"2013-08-30","AKSI"
125,125,125,125,1000,"2013-09-02","AKSI"
125,125,125,125,1000,"2013-09-03","AKSI"
125,125,125,125,1000,"2013-09-04","AKSI"
125,125,125,125,0,"2013-09-05","AKSI"
125,125,125,125,1000,"2013-09-06","AKSI"
125,125,125,125,1000,"2013-09-09","AKSI"
125,125,125,125,1000,"2013-09-10","AKSI"
125,125,125,125,1000,"2013-09-11","AKSI"
125,125,125,125,1000,"2013-09-12","AKSI"
125,125,125,125,1000,"2013-09-13","AKSI"
125,125,125,125,1000,"2013-09-16","AKSI"
125,125,125,125,1000,"2013-09-17","AKSI"
125,125,125,125,1000,"2013-09-18","AKSI"
125,125,125,125,1000,"2013-09-19","AKSI"
125,125,125,125,1000,"2013-09-20","AKSI"
125,125,125,125,1000,"2013-09-23","AKSI"
125,125,125,125,1000,"2013-09-24","AKSI"
125,125,125,125,1000,"2013-09-25","AKSI"
125,125,125,125,1000,"2013-09-26","AKSI"
125,125,125,125,1000,"2013-09-27","AKSI"
125,125,125,125,1000,"2013-09-30","AKSI"
125,125,125,125,1000,"2013-10-01","AKSI"
125,125,125,125,1000,"2013-10-02","AKSI"
125,125,125,125,1000,"2013-10-03","AKSI"
125,125,125,125,1000,"2013-10-04","AKSI"
125,125,125,125,1000,"2013-10-07","AKSI"
125,125,125,125,1000,"2013-10-08","AKSI"
125,125,125,125,1000,"2013-10-09","AKSI"
125,125,125,125,1000,"2013-10-10","AKSI"
125,125,125,125,1000,"2013-10-11","AKSI"
125,125,125,125,1000,"2013-10-16","AKSI"
125,125,125,125,1000,"2013-10-17","AKSI"
125,125,125,125,1000,"2013-10-18","AKSI"
125,125,125,125,1000,"2013-10-21","AKSI"
125,125,125,125,1000,"2013-10-22","AKSI"
125,125,125,125,1000,"2013-10-23","AKSI"
125,125,125,125,1000,"2013-10-24","AKSI"
125,125,125,125,1000,"2013-10-25","AKSI"
125,125,125,125,1000,"2013-10-28","AKSI"
125,125,125,125,1000,"2013-10-29","AKSI"
125,125,125,125,1000,"2013-10-30","AKSI"
125,125,125,125,1000,"2013-10-31","AKSI"
125,125,125,125,1000,"2013-11-01","AKSI"
125,125,125,125,1000,"2013-11-04","AKSI"
125,125,125,125,1000,"2013-11-06","AKSI"
125,125,125,125,1000,"2013-11-07","AKSI"
125,125,125,125,1000,"2013-11-08","AKSI"
125,125,125,125,1000,"2013-11-11","AKSI"
125,125,125,125,1000,"2013-11-12","AKSI"
125,125,125,125,1000,"2013-11-13","AKSI"
125,125,125,125,1000,"2013-11-14","AKSI"
125,125,125,125,1000,"2013-11-15","AKSI"
125,125,125,125,1000,"2013-11-18","AKSI"
125,125,125,125,1000,"2013-11-19","AKSI"
125,125,125,125,1000,"2013-11-20","AKSI"
125,125,125,125,1000,"2013-11-21","AKSI"
125,125,125,125,1000,"2013-11-22","AKSI"
125,125,125,125,1000,"2013-11-25","AKSI"
125,125,125,125,1000,"2013-11-26","AKSI"
125,125,125,125,1000,"2013-11-27","AKSI"
125,125,125,125,1000,"2013-11-28","AKSI"
125,125,125,125,1000,"2013-11-29","AKSI"
125,125,125,125,1000,"2013-12-02","AKSI"
125,125,125,125,1000,"2013-12-03","AKSI"
125,125,125,125,1000,"2013-12-04","AKSI"
125,125,125,125,1000,"2013-12-05","AKSI"
125,125,125,125,1000,"2013-12-06","AKSI"
125,125,125,125,1000,"2013-12-09","AKSI"
125,125,125,125,1000,"2013-12-10","AKSI"
125,125,125,125,1000,"2013-12-11","AKSI"
125,125,125,125,1000,"2013-12-12","AKSI"
125,125,125,125,1000,"2013-12-13","AKSI"
125,125,125,125,1000,"2013-12-16","AKSI"
125,125,125,125,1000,"2013-12-17","AKSI"
125,125,125,125,1000,"2013-12-18","AKSI"
125,125,125,125,1000,"2013-12-19","AKSI"
125,125,125,125,1000,"2013-12-20","AKSI"
125,125,125,125,1000,"2013-12-23","AKSI"
125,125,125,125,1000,"2013-12-24","AKSI"
125,125,125,125,1000,"2013-12-27","AKSI"
125,125,125,125,1000,"2013-12-30","AKSI"
125,125,125,125,1000,"2014-01-02","AKSI"
125,125,125,125,1000,"2014-01-03","AKSI"
125,125,125,125,1000,"2014-01-06","AKSI"
125,125,125,125,1000,"2014-01-07","AKSI"
125,125,125,125,1000,"2014-01-08","AKSI"
125,125,125,125,1000,"2014-01-09","AKSI"
125,125,125,125,1000,"2014-01-10","AKSI"
125,125,125,125,1000,"2014-01-13","AKSI"
125,125,125,125,1000,"2014-01-15","AKSI"
125,125,125,125,1000,"2014-01-16","AKSI"
125,125,125,125,1000,"2014-01-17","AKSI"
125,125,125,125,0,"2014-01-20","AKSI"
125,125,125,125,0,"2014-01-21","AKSI"
125,125,125,125,0,"2014-01-22","AKSI"
125,125,125,125,0,"2014-01-23","AKSI"
125,125,125,125,0,"2014-01-24","AKSI"
125,125,125,125,0,"2014-01-27","AKSI"
125,125,125,125,0,"2014-01-28","AKSI"
125,125,125,125,0,"2014-01-29","AKSI"
125,125,125,125,0,"2014-01-30","AKSI"
125,125,125,125,0,"2014-02-03","AKSI"
125,125,125,125,0,"2014-02-04","AKSI"
125,125,125,125,0,"2014-02-05","AKSI"
125,125,125,125,0,"2014-02-06","AKSI"
125,125,125,125,0,"2014-02-07","AKSI"
125,125,125,125,0,"2014-02-10","AKSI"
125,125,125,125,0,"2014-02-11","AKSI"
125,125,125,125,0,"2014-02-12","AKSI"
125,125,125,125,0,"2014-02-13","AKSI"
125,125,125,125,0,"2014-02-14","AKSI"
125,125,125,125,0,"2014-02-17","AKSI"
125,125,125,125,0,"2014-02-18","AKSI"
125,125,125,125,0,"2014-02-19","AKSI"
125,125,125,125,0,"2014-02-20","AKSI"
125,125,125,125,0,"2014-02-21","AKSI"
125,125,125,125,0,"2014-02-24","AKSI"
125,125,125,125,0,"2014-02-25","AKSI"
125,125,125,125,0,"2014-02-26","AKSI"
125,125,125,125,0,"2014-02-27","AKSI"
125,125,125,125,0,"2014-02-28","AKSI"
125,125,125,125,0,"2014-03-03","AKSI"
125,125,125,125,0,"2014-03-04","AKSI"
125,125,125,125,0,"2014-03-05","AKSI"
125,125,125,125,0,"2014-03-06","AKSI"
125,125,125,125,0,"2014-03-07","AKSI"
125,125,125,125,0,"2014-03-10","AKSI"
125,125,125,125,0,"2014-03-11","AKSI"
125,125,125,125,0,"2014-03-12","AKSI"
125,125,125,125,0,"2014-03-13","AKSI"
125,125,125,125,0,"2014-03-14","AKSI"
125,125,125,125,0,"2014-03-17","AKSI"
125,125,125,125,0,"2014-03-18","AKSI"
125,125,125,125,0,"2014-03-19","AKSI"
125,125,125,125,0,"2014-03-20","AKSI"
125,125,125,125,0,"2014-03-21","AKSI"
125,125,125,125,0,"2014-03-24","AKSI"
125,125,125,125,0,"2014-03-25","AKSI"
125,125,125,125,0,"2014-03-26","AKSI"
125,125,125,125,0,"2014-03-27","AKSI"
125,125,125,125,0,"2014-03-28","AKSI"
125,125,125,125,0,"2014-04-01","AKSI"
125,125,125,125,0,"2014-04-02","AKSI"
125,125,125,125,0,"2014-04-03","AKSI"
125,125,125,125,0,"2014-04-04","AKSI"
125,125,125,125,0,"2014-04-07","AKSI"
125,125,125,125,0,"2014-04-08","AKSI"
125,125,125,125,0,"2014-04-09","AKSI"
125,125,125,125,0,"2014-04-10","AKSI"
125,125,125,125,0,"2014-04-11","AKSI"
125,125,125,125,0,"2014-04-14","AKSI"
125,125,125,125,0,"2014-04-15","AKSI"
125,125,125,125,0,"2014-04-16","AKSI"
125,125,125,125,0,"2014-04-17","AKSI"
125,125,125,125,0,"2014-04-21","AKSI"
125,125,125,125,0,"2014-04-22","AKSI"
125,125,125,125,0,"2014-04-23","AKSI"
125,125,125,125,0,"2014-04-24","AKSI"
125,125,125,125,0,"2014-04-25","AKSI"
125,125,125,125,0,"2014-04-28","AKSI"
125,125,125,125,0,"2014-04-29","AKSI"
125,125,125,125,0,"2014-04-30","AKSI"
125,125,125,125,0,"2014-05-02","AKSI"
125,125,125,125,0,"2014-05-05","AKSI"
125,125,125,125,0,"2014-05-06","AKSI"
125,125,125,125,0,"2014-05-07","AKSI"
125,125,125,125,0,"2014-05-08","AKSI"
125,125,125,125,0,"2014-05-09","AKSI"
125,125,125,125,0,"2014-05-12","AKSI"
125,125,125,125,0,"2014-05-13","AKSI"
125,125,125,125,0,"2014-05-14","AKSI"
125,125,125,125,0,"2014-05-16","AKSI"
125,125,125,125,0,"2014-05-19","AKSI"
125,125,125,125,0,"2014-05-20","AKSI"
125,125,125,125,0,"2014-05-21","AKSI"
125,125,125,125,0,"2014-05-22","AKSI"
125,125,125,125,0,"2014-05-23","AKSI"
125,125,125,125,0,"2014-05-26","AKSI"
125,125,125,125,0,"2014-05-28","AKSI"
125,125,125,125,0,"2014-05-30","AKSI"
125,125,125,125,0,"2014-06-02","AKSI"
125,125,125,125,0,"2014-06-03","AKSI"
125,125,125,125,0,"2014-06-04","AKSI"
125,125,125,125,0,"2014-06-05","AKSI"
125,125,125,125,0,"2014-06-06","AKSI"
125,125,125,125,0,"2014-06-09","AKSI"
125,125,125,125,0,"2014-06-10","AKSI"
125,125,125,125,0,"2014-06-11","AKSI"
125,125,125,125,0,"2014-06-12","AKSI"
125,125,125,125,0,"2014-06-13","AKSI"
125,125,125,125,0,"2014-06-16","AKSI"
125,125,125,125,0,"2014-06-17","AKSI"
125,125,125,125,0,"2014-06-18","AKSI"
125,125,125,125,0,"2014-06-19","AKSI"
125,125,125,125,0,"2014-06-20","AKSI"
125,125,125,125,0,"2014-06-23","AKSI"
125,125,125,125,0,"2014-06-24","AKSI"
125,125,125,125,0,"2014-06-25","AKSI"
125,125,125,125,0,"2014-06-26","AKSI"
125,125,125,125,0,"2014-06-27","AKSI"
125,125,125,125,0,"2014-06-30","AKSI"
125,125,125,125,0,"2014-07-01","AKSI"
125,125,125,125,0,"2014-07-02","AKSI"
125,125,125,125,0,"2014-07-03","AKSI"
125,125,125,125,0,"2014-07-04","AKSI"
125,125,125,125,0,"2014-07-07","AKSI"
125,125,125,125,0,"2014-07-08","AKSI"
125,125,125,125,0,"2014-07-09","AKSI"
125,125,125,125,0,"2014-07-10","AKSI"
125,125,125,125,0,"2014-07-11","AKSI"
125,125,125,125,0,"2014-07-14","AKSI"
125,125,125,125,0,"2014-07-15","AKSI"
125,125,125,125,0,"2014-07-16","AKSI"
125,125,125,125,0,"2014-07-17","AKSI"
125,125,125,125,0,"2014-07-18","AKSI"
125,125,125,125,0,"2014-07-21","AKSI"
125,125,125,125,0,"2014-07-22","AKSI"
125,125,125,125,0,"2014-07-23","AKSI"
125,125,125,125,0,"2014-07-24","AKSI"
125,125,125,125,0,"2014-07-25","AKSI"
125,125,125,125,0,"2014-08-04","AKSI"
125,125,125,125,0,"2014-08-05","AKSI"
125,125,125,125,0,"2014-08-06","AKSI"
125,125,125,125,0,"2014-08-07","AKSI"
125,125,125,125,0,"2014-08-08","AKSI"
125,125,125,125,0,"2014-08-11","AKSI"
125,125,125,125,0,"2014-08-12","AKSI"
125,125,125,125,0,"2014-08-13","AKSI"
125,125,125,125,0,"2014-08-14","AKSI"
125,125,125,125,0,"2014-08-15","AKSI"
125,125,125,125,0,"2014-08-18","AKSI"
125,125,125,125,0,"2014-08-19","AKSI"
125,125,125,125,0,"2014-08-20","AKSI"
125,125,125,125,0,"2014-08-21","AKSI"
125,125,125,125,0,"2014-08-22","AKSI"
125,125,125,125,0,"2014-08-25","AKSI"
125,125,125,125,0,"2014-08-26","AKSI"
125,125,125,125,0,"2014-08-27","AKSI"
125,125,125,125,0,"2014-08-28","AKSI"
125,125,125,125,0,"2014-08-29","AKSI"
125,125,125,125,0,"2014-09-01","AKSI"
125,125,125,125,0,"2014-09-02","AKSI"
125,125,125,125,0,"2014-09-03","AKSI"
125,125,125,125,0,"2014-09-04","AKSI"
125,125,125,125,0,"2014-09-05","AKSI"
125,125,125,125,0,"2014-09-08","AKSI"
125,125,125,125,0,"2014-09-09","AKSI"
125,125,125,125,0,"2014-09-10","AKSI"
125,125,125,125,0,"2014-09-11","AKSI"
125,125,125,125,0,"2014-09-12","AKSI"
125,125,125,125,0,"2014-09-15","AKSI"
125,125,125,125,0,"2014-09-16","AKSI"
125,125,125,125,0,"2014-09-17","AKSI"
125,125,125,125,0,"2014-09-18","AKSI"
125,125,125,125,0,"2014-09-19","AKSI"
125,125,125,125,0,"2014-09-22","AKSI"
125,125,125,125,0,"2014-09-23","AKSI"
125,125,125,125,0,"2014-09-24","AKSI"
125,125,125,125,0,"2014-09-25","AKSI"
125,125,125,125,0,"2014-09-26","AKSI"
125,125,125,125,0,"2014-09-29","AKSI"
125,125,125,125,0,"2014-09-30","AKSI"
125,125,125,125,0,"2014-10-01","AKSI"
125,125,125,125,0,"2014-10-02","AKSI"
125,125,125,125,0,"2014-10-03","AKSI"
125,125,125,125,0,"2014-10-06","AKSI"
125,125,125,125,0,"2014-10-07","AKSI"
125,125,125,125,0,"2014-10-08","AKSI"
125,125,125,125,0,"2014-10-09","AKSI"
125,125,125,125,0,"2014-10-10","AKSI"
125,125,125,125,0,"2014-10-13","AKSI"
125,125,125,125,0,"2014-10-14","AKSI"
125,125,125,125,0,"2014-10-15","AKSI"
125,125,125,125,0,"2014-10-16","AKSI"
125,125,125,125,0,"2014-10-17","AKSI"
125,125,125,125,0,"2014-10-20","AKSI"
125,125,125,125,0,"2014-10-21","AKSI"
125,125,125,125,0,"2014-10-22","AKSI"
125,125,125,125,0,"2014-10-23","AKSI"
125,125,125,125,0,"2014-10-24","AKSI"
125,125,125,125,0,"2014-10-27","AKSI"
125,125,125,125,0,"2014-10-28","AKSI"
125,125,125,125,0,"2014-10-29","AKSI"
125,125,125,125,0,"2014-10-30","AKSI"
125,125,125,125,0,"2014-10-31","AKSI"
125,125,125,125,0,"2014-11-03","AKSI"
125,125,125,125,0,"2014-11-04","AKSI"
125,125,125,125,0,"2014-11-05","AKSI"
125,125,125,125,0,"2014-11-06","AKSI"
125,125,125,125,0,"2014-11-07","AKSI"
125,125,125,125,0,"2014-11-10","AKSI"
125,125,125,125,0,"2014-11-11","AKSI"
125,125,125,125,0,"2014-11-12","AKSI"
125,125,125,125,0,"2014-11-13","AKSI"
125,125,125,125,0,"2014-11-14","AKSI"
125,125,125,125,0,"2014-11-17","AKSI"
125,125,125,125,0,"2014-11-18","AKSI"
125,125,125,125,0,"2014-11-19","AKSI"
125,125,125,125,0,"2014-11-20","AKSI"
125,125,125,125,0,"2014-11-21","AKSI"
125,125,125,125,0,"2014-11-24","AKSI"
125,125,125,125,0,"2014-11-25","AKSI"
125,125,125,125,0,"2014-11-26","AKSI"
125,125,125,125,0,"2014-11-27","AKSI"
125,125,125,125,0,"2014-11-28","AKSI"
125,125,125,125,0,"2014-12-01","AKSI"
125,125,125,125,0,"2014-12-02","AKSI"
125,125,125,125,0,"2014-12-03","AKSI"
125,125,125,125,0,"2014-12-04","AKSI"
125,125,125,125,0,"2014-12-05","AKSI"
125,125,125,125,0,"2014-12-08","AKSI"
125,125,125,125,0,"2014-12-09","AKSI"
125,125,125,125,0,"2014-12-10","AKSI"
125,125,125,125,0,"2014-12-11","AKSI"
125,125,125,125,0,"2014-12-12","AKSI"
125,125,125,125,0,"2014-12-15","AKSI"
125,125,125,125,0,"2014-12-16","AKSI"
125,125,125,125,0,"2014-12-17","AKSI"
125,125,125,125,0,"2014-12-18","AKSI"
125,125,125,125,0,"2014-12-19","AKSI"
125,125,125,125,0,"2014-12-22","AKSI"
125,125,125,125,0,"2014-12-23","AKSI"
125,125,125,125,0,"2014-12-24","AKSI"
125,125,125,125,0,"2014-12-29","AKSI"
125,125,125,125,0,"2014-12-30","AKSI"
125,125,125,125,0,"2015-01-02","AKSI"
125,125,125,125,0,"2015-01-05","AKSI"
125,125,125,125,0,"2015-01-06","AKSI"
125,125,125,125,0,"2015-01-07","AKSI"
125,125,125,125,0,"2015-01-08","AKSI"
125,125,125,125,0,"2015-01-09","AKSI"
125,125,125,125,0,"2015-01-12","AKSI"
125,125,125,125,0,"2015-01-13","AKSI"
125,125,125,125,0,"2015-01-14","AKSI"
125,125,125,125,0,"2015-01-15","AKSI"
125,125,125,125,0,"2015-01-16","AKSI"
125,125,125,125,0,"2015-01-19","AKSI"
125,125,125,125,0,"2015-01-20","AKSI"
125,125,125,125,0,"2015-01-21","AKSI"
125,125,125,125,0,"2015-01-22","AKSI"
125,125,125,125,0,"2015-01-23","AKSI"
125,125,125,125,0,"2015-01-26","AKSI"
125,125,125,125,0,"2015-01-27","AKSI"
125,125,125,125,0,"2015-01-28","AKSI"
125,125,125,125,0,"2015-01-29","AKSI"
125,125,125,125,0,"2015-01-30","AKSI"
125,125,125,125,0,"2015-02-02","AKSI"
125,125,125,125,0,"2015-02-03","AKSI"
125,125,125,125,0,"2015-02-04","AKSI"
125,125,125,125,0,"2015-02-05","AKSI"
125,125,125,125,0,"2015-02-06","AKSI"
125,125,125,125,0,"2015-02-09","AKSI"
125,125,125,125,0,"2015-02-10","AKSI"
125,125,125,125,0,"2015-02-11","AKSI"
125,125,125,125,0,"2015-02-12","AKSI"
125,125,125,125,0,"2015-02-13","AKSI"
125,125,125,125,0,"2015-02-16","AKSI"
125,125,125,125,0,"2015-02-17","AKSI"
125,125,125,125,0,"2015-02-18","AKSI"
125,125,125,125,0,"2015-02-20","AKSI"
125,125,125,125,0,"2015-02-23","AKSI"
125,125,125,125,0,"2015-02-24","AKSI"
125,125,125,125,0,"2015-02-25","AKSI"
125,125,125,125,0,"2015-02-26","AKSI"
125,125,125,125,0,"2015-02-27","AKSI"
125,125,125,125,0,"2015-03-02","AKSI"
125,125,125,125,0,"2015-03-03","AKSI"
125,125,125,125,0,"2015-03-04","AKSI"
125,125,125,125,0,"2015-03-05","AKSI"
125,125,125,125,0,"2015-03-06","AKSI"
125,125,125,125,0,"2015-03-09","AKSI"
125,125,125,125,0,"2015-03-10","AKSI"
125,125,125,125,0,"2015-03-11","AKSI"
125,125,125,125,0,"2015-03-12","AKSI"
125,125,125,125,0,"2015-03-13","AKSI"
125,125,125,125,0,"2015-03-16","AKSI"
125,125,125,125,0,"2015-03-17","AKSI"
125,125,125,125,0,"2015-03-18","AKSI"
125,125,125,125,0,"2015-03-19","AKSI"
125,125,125,125,0,"2015-03-20","AKSI"
125,125,125,125,0,"2015-03-23","AKSI"
125,125,125,125,0,"2015-03-24","AKSI"
125,125,125,125,0,"2015-03-25","AKSI"
125,125,125,125,0,"2015-03-26","AKSI"
125,125,125,125,0,"2015-03-27","AKSI"
125,125,125,125,0,"2015-03-30","AKSI"
125,125,125,125,0,"2015-03-31","AKSI"
125,125,125,125,0,"2015-04-01","AKSI"
125,125,125,125,0,"2015-04-02","AKSI"
125,125,125,125,0,"2015-04-06","AKSI"
125,125,125,125,0,"2015-04-07","AKSI"
125,125,125,125,0,"2015-04-08","AKSI"
125,125,125,125,0,"2015-04-09","AKSI"
125,125,125,125,0,"2015-04-10","AKSI"
125,125,125,125,0,"2015-04-13","AKSI"
125,125,125,125,0,"2015-04-14","AKSI"
125,125,125,125,0,"2015-04-15","AKSI"
125,125,125,125,0,"2015-04-16","AKSI"
125,125,125,125,0,"2015-04-17","AKSI"
125,125,125,125,0,"2015-04-20","AKSI"
125,125,125,125,0,"2015-04-21","AKSI"
125,125,125,125,0,"2015-04-22","AKSI"
125,125,125,125,0,"2015-04-23","AKSI"
125,125,125,125,0,"2015-04-24","AKSI"
125,125,125,125,0,"2015-04-27","AKSI"
125,125,125,125,0,"2015-04-28","AKSI"
125,125,125,125,0,"2015-04-29","AKSI"
125,125,125,125,0,"2015-04-30","AKSI"
125,125,125,125,0,"2015-05-04","AKSI"
125,125,125,125,0,"2015-05-05","AKSI"
125,125,125,125,0,"2015-05-06","AKSI"
125,125,125,125,0,"2015-05-07","AKSI"
125,125,125,125,0,"2015-05-08","AKSI"
125,125,125,125,0,"2015-05-11","AKSI"
125,125,125,125,0,"2015-05-12","AKSI"
125,125,125,125,0,"2015-05-13","AKSI"
125,125,125,125,0,"2015-05-15","AKSI"
125,125,125,125,0,"2015-05-18","AKSI"
125,125,125,125,0,"2015-05-19","AKSI"
125,125,125,125,0,"2015-05-20","AKSI"
125,125,125,125,0,"2015-05-21","AKSI"
125,125,125,125,0,"2015-05-22","AKSI"
125,125,125,125,0,"2015-05-25","AKSI"
125,125,125,125,0,"2015-05-26","AKSI"
125,125,125,125,0,"2015-05-27","AKSI"
125,125,125,125,0,"2015-05-28","AKSI"
125,125,125,125,0,"2015-05-29","AKSI"
125,125,125,125,0,"2015-06-01","AKSI"
125,125,125,125,0,"2015-06-03","AKSI"
125,125,125,125,0,"2015-06-04","AKSI"
125,125,125,125,0,"2015-06-05","AKSI"
125,125,125,125,0,"2015-06-08","AKSI"
125,125,125,125,0,"2015-06-09","AKSI"
125,125,125,125,0,"2015-06-10","AKSI"
125,125,125,125,0,"2015-06-11","AKSI"
125,125,125,125,0,"2015-06-12","AKSI"
125,125,125,125,0,"2015-06-15","AKSI"
125,125,125,125,0,"2015-06-16","AKSI"
125,125,125,125,0,"2015-06-17","AKSI"
125,125,125,125,0,"2015-06-18","AKSI"
125,125,125,125,0,"2015-06-19","AKSI"
125,125,125,125,0,"2015-06-22","AKSI"
125,125,125,125,0,"2015-06-23","AKSI"
125,125,125,125,0,"2015-06-24","AKSI"
125,125,125,125,0,"2015-06-25","AKSI"
125,125,125,125,0,"2015-06-26","AKSI"
125,125,125,125,0,"2015-06-29","AKSI"
125,125,125,125,0,"2015-06-30","AKSI"
125,125,125,125,0,"2015-07-01","AKSI"
125,125,125,125,0,"2015-07-02","AKSI"
125,125,125,125,0,"2015-07-03","AKSI"
125,125,125,125,0,"2015-07-06","AKSI"
125,125,125,125,0,"2015-07-07","AKSI"
125,125,125,125,0,"2015-07-08","AKSI"
125,125,125,125,0,"2015-07-09","AKSI"
125,125,125,125,0,"2015-07-10","AKSI"
125,125,125,125,0,"2015-07-13","AKSI"
125,125,125,125,0,"2015-07-14","AKSI"
125,125,125,125,0,"2015-07-15","AKSI"
125,125,125,125,0,"2015-07-22","AKSI"
125,125,125,125,0,"2015-07-23","AKSI"
125,125,125,125,0,"2015-07-24","AKSI"
125,125,125,125,0,"2015-07-27","AKSI"
125,125,125,125,0,"2015-07-28","AKSI"
125,125,125,125,0,"2015-07-29","AKSI"
125,125,125,125,0,"2015-07-30","AKSI"
125,125,125,125,0,"2015-07-31","AKSI"
125,125,125,125,0,"2015-08-03","AKSI"
125,125,125,125,0,"2015-08-04","AKSI"
125,125,125,125,0,"2015-08-05","AKSI"
125,125,125,125,0,"2015-08-06","AKSI"
125,125,125,125,0,"2015-08-07","AKSI"
125,125,125,125,0,"2015-08-10","AKSI"
125,125,125,125,0,"2015-08-11","AKSI"
125,125,125,125,0,"2015-08-12","AKSI"
125,125,125,125,0,"2015-08-13","AKSI"
125,125,125,125,0,"2015-08-14","AKSI"
125,125,125,125,0,"2015-08-18","AKSI"
125,125,125,125,0,"2015-08-19","AKSI"
125,125,125,125,0,"2015-08-20","AKSI"
125,125,125,125,0,"2015-08-21","AKSI"
125,125,125,125,0,"2015-08-24","AKSI"
125,125,125,125,0,"2015-08-25","AKSI"
125,125,125,125,0,"2015-08-26","AKSI"
125,125,125,125,0,"2015-08-27","AKSI"
125,125,125,125,0,"2015-08-28","AKSI"
125,125,125,125,0,"2015-08-31","AKSI"
125,125,125,125,0,"2015-09-01","AKSI"
125,125,125,125,0,"2015-09-02","AKSI"
125,125,125,125,0,"2015-09-03","AKSI"
125,125,125,125,0,"2015-09-04","AKSI"
125,125,125,125,0,"2015-09-07","AKSI"
125,125,125,125,0,"2015-09-08","AKSI"
125,125,125,125,0,"2015-09-09","AKSI"
125,125,125,125,0,"2015-09-10","AKSI"
125,125,125,125,0,"2015-09-11","AKSI"
125,125,125,125,0,"2015-09-14","AKSI"
125,125,125,125,0,"2015-09-15","AKSI"
125,125,125,125,0,"2015-09-16","AKSI"
125,125,125,125,0,"2015-09-17","AKSI"
125,125,125,125,0,"2015-09-18","AKSI"
125,125,125,125,0,"2015-09-21","AKSI"
125,125,125,125,0,"2015-09-22","AKSI"
125,125,125,125,0,"2015-09-23","AKSI"
125,125,125,125,0,"2015-09-25","AKSI"
125,125,125,125,0,"2015-09-28","AKSI"
125,125,125,125,0,"2015-09-29","AKSI"
125,125,125,125,0,"2015-09-30","AKSI"
125,125,125,125,0,"2015-10-01","AKSI"
125,125,125,125,0,"2015-10-02","AKSI"
125,125,125,125,0,"2015-10-05","AKSI"
125,125,125,125,0,"2015-10-06","AKSI"
125,125,125,125,0,"2015-10-07","AKSI"
125,125,125,125,0,"2015-10-08","AKSI"
125,125,125,125,0,"2015-10-09","AKSI"
125,125,125,125,0,"2015-10-12","AKSI"
125,125,125,125,0,"2015-10-13","AKSI"
125,125,125,125,0,"2015-10-15","AKSI"
125,125,125,125,0,"2015-10-16","AKSI"
125,125,125,125,0,"2015-10-19","AKSI"
125,125,125,125,0,"2015-10-20","AKSI"
125,125,125,125,0,"2015-10-21","AKSI"
125,125,125,125,0,"2015-10-22","AKSI"
125,125,125,125,0,"2015-10-23","AKSI"
125,125,125,125,0,"2015-10-26","AKSI"
125,125,125,125,0,"2015-10-27","AKSI"
125,125,125,125,0,"2015-10-28","AKSI"
125,125,125,125,0,"2015-10-29","AKSI"
125,125,125,125,0,"2015-10-30","AKSI"
125,125,125,125,0,"2015-11-02","AKSI"
125,125,125,125,0,"2015-11-03","AKSI"
125,125,125,125,0,"2015-11-04","AKSI"
125,125,125,125,0,"2015-11-05","AKSI"
125,125,125,125,0,"2015-11-06","AKSI"
125,125,125,125,0,"2015-11-09","AKSI"
125,125,125,125,0,"2015-11-10","AKSI"
125,125,125,125,0,"2015-11-11","AKSI"
125,125,125,125,0,"2015-11-12","AKSI"
125,125,125,125,0,"2015-11-13","AKSI"
125,125,125,125,0,"2015-11-16","AKSI"
125,125,125,125,0,"2015-11-17","AKSI"
125,125,125,125,0,"2015-11-18","AKSI"
125,125,125,125,0,"2015-11-19","AKSI"
125,125,125,125,0,"2015-11-20","AKSI"
125,125,125,125,0,"2015-11-23","AKSI"
125,125,125,125,0,"2015-11-24","AKSI"
125,125,125,125,0,"2015-11-25","AKSI"
125,125,125,125,0,"2015-11-26","AKSI"
125,125,125,125,0,"2015-11-27","AKSI"
125,125,125,125,0,"2015-11-30","AKSI"
125,125,125,125,0,"2015-12-01","AKSI"
125,125,125,125,0,"2015-12-02","AKSI"
125,125,125,125,0,"2015-12-03","AKSI"
125,125,125,125,0,"2015-12-04","AKSI"
125,125,125,125,0,"2015-12-07","AKSI"
125,125,125,125,0,"2015-12-08","AKSI"
125,125,125,125,0,"2015-12-09","AKSI"
125,125,125,125,0,"2015-12-10","AKSI"
125,125,125,125,0,"2015-12-11","AKSI"
125,125,125,125,0,"2015-12-14","AKSI"
125,125,125,125,0,"2015-12-15","AKSI"
125,125,125,125,0,"2015-12-16","AKSI"
125,125,125,125,0,"2015-12-17","AKSI"
125,125,125,125,0,"2015-12-18","AKSI"
125,125,125,125,0,"2015-12-21","AKSI"
125,125,125,125,0,"2015-12-22","AKSI"
125,125,125,125,0,"2015-12-23","AKSI"
125,125,125,125,0,"2015-12-28","AKSI"
125,125,125,125,0,"2015-12-29","AKSI"
125,125,125,125,0,"2015-12-30","AKSI"
125,125,125,125,0,"2016-01-04","AKSI"
125,125,125,125,0,"2016-01-05","AKSI"
125,125,125,125,0,"2016-01-06","AKSI"
125,125,125,125,0,"2016-01-07","AKSI"
125,125,125,125,0,"2016-01-08","AKSI"
125,125,125,125,0,"2016-01-11","AKSI"
125,125,125,125,0,"2016-01-12","AKSI"
125,125,125,125,0,"2016-01-13","AKSI"
125,125,125,125,0,"2016-01-14","AKSI"
125,125,125,125,0,"2016-01-15","AKSI"
125,125,125,125,0,"2016-01-18","AKSI"
125,125,125,125,0,"2016-01-19","AKSI"
125,125,125,125,0,"2016-01-20","AKSI"
125,125,125,125,0,"2016-01-21","AKSI"
125,125,125,125,0,"2016-01-22","AKSI"
125,125,125,125,0,"2016-01-25","AKSI"
125,125,125,125,0,"2016-01-26","AKSI"
125,125,125,125,0,"2016-01-27","AKSI"
125,125,125,125,0,"2016-01-28","AKSI"
125,125,125,125,0,"2016-01-29","AKSI"
125,125,125,125,0,"2016-02-01","AKSI"
125,125,125,125,0,"2016-02-02","AKSI"
125,125,125,125,0,"2016-02-03","AKSI"
125,125,125,125,0,"2016-02-04","AKSI"
125,125,125,125,0,"2016-02-05","AKSI"
125,125,125,125,0,"2016-02-09","AKSI"
125,125,125,125,0,"2016-02-10","AKSI"
125,125,125,125,0,"2016-02-11","AKSI"
125,125,125,125,0,"2016-02-12","AKSI"
125,125,125,125,0,"2016-02-15","AKSI"
125,125,125,125,0,"2016-02-16","AKSI"
125,125,125,125,0,"2016-02-17","AKSI"
125,125,125,125,0,"2016-02-18","AKSI"
125,125,125,125,0,"2016-02-19","AKSI"
125,125,125,125,0,"2016-02-22","AKSI"
125,125,125,125,0,"2016-02-23","AKSI"
125,125,125,125,0,"2016-02-24","AKSI"
125,125,125,125,0,"2016-02-25","AKSI"
125,125,125,125,0,"2016-02-26","AKSI"
125,125,125,125,0,"2016-02-29","AKSI"
125,125,125,125,0,"2016-03-01","AKSI"
125,125,125,125,0,"2016-03-02","AKSI"
125,125,125,125,0,"2016-03-03","AKSI"
125,125,125,125,0,"2016-03-04","AKSI"
125,125,125,125,0,"2016-03-07","AKSI"
125,125,125,125,0,"2016-03-08","AKSI"
125,125,125,125,0,"2016-03-10","AKSI"
125,125,125,125,0,"2016-03-11","AKSI"
125,125,125,125,0,"2016-03-14","AKSI"
125,125,125,125,0,"2016-03-15","AKSI"
125,125,125,125,0,"2016-03-16","AKSI"
125,125,125,125,0,"2016-03-17","AKSI"
125,125,125,125,0,"2016-03-18","AKSI"
125,125,125,125,0,"2016-03-21","AKSI"
125,125,125,125,0,"2016-03-22","AKSI"
125,125,125,125,0,"2016-03-23","AKSI"
125,125,125,125,0,"2016-03-24","AKSI"
125,125,125,125,0,"2016-03-28","AKSI"
125,125,125,125,0,"2016-03-29","AKSI"
125,125,125,125,0,"2016-03-30","AKSI"
125,125,125,125,0,"2016-03-31","AKSI"
125,125,125,125,0,"2016-04-01","AKSI"
125,125,125,125,0,"2016-04-04","AKSI"
125,125,125,125,0,"2016-04-05","AKSI"
125,125,125,125,0,"2016-04-06","AKSI"
125,125,125,125,0,"2016-04-07","AKSI"
125,125,125,125,0,"2016-04-08","AKSI"
125,125,125,125,0,"2016-04-11","AKSI"
125,125,125,125,0,"2016-04-12","AKSI"
125,125,125,125,0,"2016-04-13","AKSI"
125,125,125,125,0,"2016-04-14","AKSI"
125,125,125,125,0,"2016-04-15","AKSI"
125,125,125,125,0,"2016-04-18","AKSI"
125,125,125,125,0,"2016-04-19","AKSI"
125,125,125,125,0,"2016-04-20","AKSI"
125,125,125,125,0,"2016-04-21","AKSI"
125,125,125,125,0,"2016-04-22","AKSI"
125,125,125,125,0,"2016-04-25","AKSI"
125,125,125,125,0,"2016-04-26","AKSI"
125,125,125,125,0,"2016-04-27","AKSI"
125,125,125,125,0,"2016-04-28","AKSI"
125,125,125,125,0,"2016-04-29","AKSI"
125,125,125,125,0,"2016-05-02","AKSI"
125,125,125,125,0,"2016-05-03","AKSI"
125,125,125,125,0,"2016-05-04","AKSI"
125,125,125,125,0,"2016-05-09","AKSI"
125,125,125,125,0,"2016-05-10","AKSI"
125,125,125,125,0,"2016-05-11","AKSI"
125,125,125,125,0,"2016-05-12","AKSI"
125,125,125,125,0,"2016-05-13","AKSI"
125,125,125,125,0,"2016-05-16","AKSI"
125,125,125,125,0,"2016-05-17","AKSI"
125,125,125,125,0,"2016-05-18","AKSI"
125,125,125,125,0,"2016-05-19","AKSI"
125,125,125,125,0,"2016-05-20","AKSI"
125,125,125,125,0,"2016-05-23","AKSI"
125,125,125,125,0,"2016-05-24","AKSI"
125,125,125,125,0,"2016-05-25","AKSI"
125,125,125,125,0,"2016-05-26","AKSI"
125,125,125,125,0,"2016-05-27","AKSI"
125,125,125,125,0,"2016-05-30","AKSI"
125,125,125,125,0,"2016-05-31","AKSI"
125,125,125,125,0,"2016-06-01","AKSI"
125,125,125,125,0,"2016-06-02","AKSI"
125,125,125,125,0,"2016-06-03","AKSI"
125,125,125,125,0,"2016-06-06","AKSI"
125,125,125,125,0,"2016-06-07","AKSI"
125,125,125,125,0,"2016-06-08","AKSI"
125,125,125,125,0,"2016-06-09","AKSI"
125,125,125,125,0,"2016-06-10","AKSI"
125,125,125,125,0,"2016-06-13","AKSI"
125,125,125,125,0,"2016-06-14","AKSI"
125,125,125,125,0,"2016-06-15","AKSI"
125,125,125,125,0,"2016-06-16","AKSI"
125,125,125,125,0,"2016-06-17","AKSI"
125,125,125,125,0,"2016-06-20","AKSI"
125,125,125,125,0,"2016-06-21","AKSI"
125,125,125,125,0,"2016-06-22","AKSI"
125,125,125,125,0,"2016-06-23","AKSI"
125,125,125,125,0,"2016-06-24","AKSI"
125,125,125,125,0,"2016-06-27","AKSI"
125,125,125,125,0,"2016-06-28","AKSI"
125,125,125,125,0,"2016-06-29","AKSI"
125,125,125,125,0,"2016-06-30","AKSI"
125,125,125,125,0,"2016-07-01","AKSI"
125,125,125,125,0,"2016-07-11","AKSI"
125,125,125,125,0,"2016-07-12","AKSI"
125,125,125,125,0,"2016-07-13","AKSI"
125,125,125,125,0,"2016-07-14","AKSI"
125,125,125,125,0,"2016-07-15","AKSI"
125,125,125,125,0,"2016-07-18","AKSI"
125,125,125,125,0,"2016-07-19","AKSI"
125,125,125,125,0,"2016-07-20","AKSI"
125,125,125,125,0,"2016-07-21","AKSI"
125,125,125,125,0,"2016-07-22","AKSI"
125,125,125,125,0,"2016-07-25","AKSI"
125,125,125,125,0,"2016-07-26","AKSI"
125,125,125,125,0,"2016-07-27","AKSI"
125,125,125,125,0,"2016-07-28","AKSI"
125,125,125,125,0,"2016-07-29","AKSI"
125,125,125,125,0,"2016-08-01","AKSI"
125,125,125,125,0,"2016-08-02","AKSI"
125,125,125,125,0,"2016-08-03","AKSI"
125,125,125,125,0,"2016-08-04","AKSI"
125,125,125,125,0,"2016-08-05","AKSI"
125,125,125,125,0,"2016-08-08","AKSI"
125,125,125,125,0,"2016-08-09","AKSI"
125,125,125,125,0,"2016-08-10","AKSI"
125,125,125,125,0,"2016-08-11","AKSI"
125,125,125,125,0,"2016-08-12","AKSI"
125,125,125,125,0,"2016-08-15","AKSI"
125,125,125,125,0,"2016-08-16","AKSI"
125,125,125,125,0,"2016-08-18","AKSI"
125,125,125,125,0,"2016-08-19","AKSI"
125,125,125,125,0,"2016-08-22","AKSI"
125,125,125,125,0,"2016-08-23","AKSI"
125,125,125,125,0,"2016-08-24","AKSI"
125,125,125,125,0,"2016-08-25","AKSI"
125,125,125,125,0,"2016-08-26","AKSI"
125,125,125,125,0,"2016-08-29","AKSI"
125,125,125,125,0,"2016-08-30","AKSI"
125,125,125,125,0,"2016-08-31","AKSI"
125,125,125,125,0,"2016-09-01","AKSI"
125,125,125,125,0,"2016-09-02","AKSI"
125,125,125,125,0,"2016-09-05","AKSI"
125,125,125,125,0,"2016-09-06","AKSI"
125,125,125,125,0,"2016-09-07","AKSI"
125,125,125,125,0,"2016-09-08","AKSI"
125,125,125,125,0,"2016-09-09","AKSI"
125,125,125,125,0,"2016-09-13","AKSI"
125,125,125,125,0,"2016-09-14","AKSI"
125,125,125,125,0,"2016-09-15","AKSI"
125,125,125,125,0,"2016-09-16","AKSI"
125,125,125,125,0,"2016-09-19","AKSI"
125,125,125,125,0,"2016-09-20","AKSI"
125,125,125,125,0,"2016-09-21","AKSI"
125,125,125,125,0,"2016-09-22","AKSI"
125,125,125,125,0,"2016-09-23","AKSI"
125,125,125,125,0,"2016-09-26","AKSI"
125,125,125,125,0,"2016-09-27","AKSI"
125,125,125,125,0,"2016-09-28","AKSI"
125,125,125,125,0,"2016-09-29","AKSI"
125,125,125,125,0,"2016-09-30","AKSI"
125,125,125,125,0,"2016-10-03","AKSI"
125,125,125,125,0,"2016-10-04","AKSI"
125,125,125,125,0,"2016-10-05","AKSI"
125,125,125,125,0,"2016-10-06","AKSI"
125,125,125,125,0,"2016-10-07","AKSI"
125,125,125,125,0,"2016-10-10","AKSI"
125,125,125,125,0,"2016-10-11","AKSI"
125,125,125,125,0,"2016-10-12","AKSI"
125,125,125,125,0,"2016-10-13","AKSI"
125,125,125,125,0,"2016-10-14","AKSI"
125,125,125,125,0,"2016-10-17","AKSI"
125,125,125,125,0,"2016-10-18","AKSI"
125,125,125,125,0,"2016-10-19","AKSI"
125,125,125,125,0,"2016-10-20","AKSI"
125,125,125,125,0,"2016-10-21","AKSI"
125,125,125,125,0,"2016-10-24","AKSI"
125,125,125,125,0,"2016-10-25","AKSI"
125,125,125,125,0,"2016-10-26","AKSI"
125,125,125,125,0,"2016-10-27","AKSI"
125,125,125,125,0,"2016-10-28","AKSI"
125,125,125,125,0,"2016-10-31","AKSI"
125,125,125,125,0,"2016-11-01","AKSI"
125,125,125,125,0,"2016-11-02","AKSI"
125,125,125,125,0,"2016-11-03","AKSI"
125,125,125,125,0,"2016-11-04","AKSI"
125,125,125,125,0,"2016-11-07","AKSI"
125,125,125,125,0,"2016-11-08","AKSI"
125,125,125,125,0,"2016-11-09","AKSI"
125,125,125,125,0,"2016-11-10","AKSI"
125,125,125,125,0,"2016-11-11","AKSI"
125,125,125,125,0,"2016-11-14","AKSI"
125,125,125,125,0,"2016-11-15","AKSI"
125,125,125,125,0,"2016-11-16","AKSI"
125,125,125,125,0,"2016-11-17","AKSI"
125,125,125,125,0,"2016-11-18","AKSI"
125,125,125,125,0,"2016-11-21","AKSI"
125,125,125,125,0,"2016-11-22","AKSI"
125,125,125,125,0,"2016-11-23","AKSI"
125,125,125,125,0,"2016-11-24","AKSI"
125,125,125,125,0,"2016-11-25","AKSI"
125,125,125,125,0,"2016-11-28","AKSI"
125,125,125,125,0,"2016-11-29","AKSI"
125,125,125,125,0,"2016-11-30","AKSI"
125,125,125,125,0,"2016-12-01","AKSI"
125,125,125,125,0,"2016-12-02","AKSI"
125,125,125,125,0,"2016-12-05","AKSI"
125,125,125,125,0,"2016-12-06","AKSI"
125,125,125,125,0,"2016-12-07","AKSI"
125,125,125,125,0,"2016-12-08","AKSI"
125,125,125,125,0,"2016-12-09","AKSI"
125,125,125,125,0,"2016-12-13","AKSI"
125,125,125,125,0,"2016-12-14","AKSI"
125,125,125,125,0,"2016-12-15","AKSI"
125,125,125,125,0,"2016-12-16","AKSI"
125,125,125,125,0,"2016-12-19","AKSI"
125,125,125,125,0,"2016-12-20","AKSI"
125,125,125,125,0,"2016-12-21","AKSI"
125,125,125,125,0,"2016-12-22","AKSI"
125,125,125,125,0,"2016-12-23","AKSI"
125,125,125,125,0,"2016-12-27","AKSI"
125,125,125,125,0,"2016-12-28","AKSI"
125,125,125,125,0,"2016-12-29","AKSI"
125,125,125,125,0,"2016-12-30","AKSI"
125,125,125,125,0,"2017-01-02","AKSI"
125,125,125,125,0,"2017-01-03","AKSI"
125,125,125,125,0,"2017-01-04","AKSI"
125,125,125,125,0,"2017-01-05","AKSI"
125,125,125,125,0,"2017-01-06","AKSI"
125,125,125,125,0,"2017-01-09","AKSI"
125,125,125,125,0,"2017-01-10","AKSI"
125,125,125,125,0,"2017-01-11","AKSI"
125,125,125,125,0,"2017-01-12","AKSI"
125,125,125,125,0,"2017-01-13","AKSI"
125,125,125,125,0,"2017-01-16","AKSI"
125,125,125,125,0,"2017-01-17","AKSI"
125,125,125,125,0,"2017-01-18","AKSI"
125,125,125,125,0,"2017-01-19","AKSI"
125,125,125,125,0,"2017-01-20","AKSI"
125,125,125,125,0,"2017-01-23","AKSI"
125,125,125,125,0,"2017-01-24","AKSI"
125,125,125,125,0,"2017-01-25","AKSI"
125,125,125,125,0,"2017-01-26","AKSI"
125,125,125,125,0,"2017-01-27","AKSI"
125,125,125,125,0,"2017-01-30","AKSI"
125,125,125,125,0,"2017-01-31","AKSI"
125,125,125,125,0,"2017-02-01","AKSI"
125,125,125,125,0,"2017-02-02","AKSI"
125,125,125,125,0,"2017-02-03","AKSI"
125,125,125,125,0,"2017-02-06","AKSI"
125,125,125,125,0,"2017-02-07","AKSI"
125,125,125,125,0,"2017-02-08","AKSI"
125,125,125,125,0,"2017-02-09","AKSI"
125,125,125,125,0,"2017-02-10","AKSI"
125,125,125,125,0,"2017-02-13","AKSI"
125,125,125,125,0,"2017-02-14","AKSI"
125,125,125,125,0,"2017-02-15","AKSI"
125,125,125,125,0,"2017-02-16","AKSI"
125,125,125,125,0,"2017-02-17","AKSI"
125,125,125,125,0,"2017-02-20","AKSI"
125,125,125,125,0,"2017-02-21","AKSI"
125,125,125,125,0,"2017-02-22","AKSI"
125,125,125,125,0,"2017-02-23","AKSI"
125,125,125,125,0,"2017-02-24","AKSI"
125,125,125,125,0,"2017-02-27","AKSI"
125,125,125,125,0,"2017-02-28","AKSI"
125,125,125,125,0,"2017-03-01","AKSI"
125,125,125,125,0,"2017-03-02","AKSI"
125,125,125,125,0,"2017-03-03","AKSI"
125,125,125,125,0,"2017-03-06","AKSI"
125,125,125,125,0,"2017-03-07","AKSI"
125,125,125,125,0,"2017-03-08","AKSI"
125,125,125,125,0,"2017-03-09","AKSI"
125,125,125,125,0,"2017-03-10","AKSI"
125,125,125,125,0,"2017-03-13","AKSI"
125,125,125,125,0,"2017-03-14","AKSI"
125,125,125,125,0,"2017-03-15","AKSI"
125,125,125,125,0,"2017-03-16","AKSI"
125,125,125,125,0,"2017-03-17","AKSI"
125,125,125,125,0,"2017-03-20","AKSI"
125,125,125,125,0,"2017-03-21","AKSI"
125,125,125,125,0,"2017-03-22","AKSI"
125,125,125,125,0,"2017-03-23","AKSI"
125,125,125,125,0,"2017-03-24","AKSI"
125,125,125,125,0,"2017-03-27","AKSI"
125,125,125,125,0,"2017-03-29","AKSI"
125,125,125,125,0,"2017-03-30","AKSI"
125,125,125,125,0,"2017-03-31","AKSI"
125,125,125,125,0,"2017-04-03","AKSI"
125,125,125,125,0,"2017-04-04","AKSI"
125,125,125,125,0,"2017-04-05","AKSI"
125,125,125,125,0,"2017-04-06","AKSI"
125,125,125,125,0,"2017-04-07","AKSI"
125,125,125,125,0,"2017-04-10","AKSI"
125,125,125,125,0,"2017-04-11","AKSI"
125,125,125,125,0,"2017-04-12","AKSI"
125,125,125,125,0,"2017-04-13","AKSI"
125,125,125,125,0,"2017-04-17","AKSI"
125,125,125,125,0,"2017-04-18","AKSI"
125,125,125,125,0,"2017-04-19","AKSI"
125,125,125,125,0,"2017-04-20","AKSI"
125,125,125,125,0,"2017-04-21","AKSI"
125,125,125,125,0,"2017-04-25","AKSI"
125,125,125,125,0,"2017-04-26","AKSI"
125,125,125,125,0,"2017-04-27","AKSI"
125,125,125,125,0,"2017-04-28","AKSI"
125,125,125,125,0,"2017-05-02","AKSI"
125,125,125,125,0,"2017-05-03","AKSI"
125,125,125,125,0,"2017-05-04","AKSI"
125,125,125,125,0,"2017-05-05","AKSI"
125,125,125,125,0,"2017-05-08","AKSI"
125,125,125,125,0,"2017-05-09","AKSI"
125,125,125,125,0,"2017-05-10","AKSI"
125,125,125,125,0,"2017-05-12","AKSI"
125,125,125,125,0,"2017-05-15","AKSI"
125,125,125,125,0,"2017-05-16","AKSI"
125,125,125,125,0,"2017-05-17","AKSI"
125,125,125,125,0,"2017-05-18","AKSI"
125,125,125,125,0,"2017-05-19","AKSI"
125,125,125,125,0,"2017-05-22","AKSI"
125,125,125,125,0,"2017-05-23","AKSI"
125,125,125,125,0,"2017-05-24","AKSI"
125,125,125,125,0,"2017-05-26","AKSI"
125,125,125,125,0,"2017-05-29","AKSI"
125,125,125,125,0,"2017-05-30","AKSI"
125,125,125,125,0,"2017-05-31","AKSI"
125,125,125,125,0,"2017-06-01","AKSI"
125,125,125,125,0,"2017-06-02","AKSI"
125,125,125,125,0,"2017-06-05","AKSI"
125,125,125,125,0,"2017-06-06","AKSI"
125,125,125,125,0,"2017-06-07","AKSI"
125,125,125,125,0,"2017-06-08","AKSI"
125,125,125,125,0,"2017-06-09","AKSI"
125,125,125,125,0,"2017-06-12","AKSI"
125,125,125,125,0,"2017-06-13","AKSI"
125,125,125,125,0,"2017-06-14","AKSI"
125,125,125,125,0,"2017-06-15","AKSI"
125,125,125,125,0,"2017-06-16","AKSI"
125,125,125,125,0,"2017-06-19","AKSI"
125,125,125,125,0,"2017-06-20","AKSI"
125,125,125,125,0,"2017-06-21","AKSI"
125,125,125,125,0,"2017-06-22","AKSI"
125,125,125,125,0,"2017-06-23","AKSI"
125,125,125,125,0,"2017-06-26","AKSI"
125,125,125,125,0,"2017-06-27","AKSI"
125,125,125,125,0,"2017-06-28","AKSI"
125,125,125,125,0,"2017-06-29","AKSI"
125,125,125,125,0,"2017-06-30","AKSI"
125,125,125,125,0,"2017-07-03","AKSI"
125,125,125,125,0,"2017-07-04","AKSI"
125,125,125,125,0,"2017-07-05","AKSI"
125,125,125,125,0,"2017-07-06","AKSI"
125,125,125,125,0,"2017-07-07","AKSI"
125,125,125,125,0,"2017-07-10","AKSI"
125,125,125,125,0,"2017-07-11","AKSI"
125,125,125,125,0,"2017-07-12","AKSI"
125,125,125,125,0,"2017-07-13","AKSI"
125,125,125,125,0,"2017-07-14","AKSI"
125,125,125,125,0,"2017-07-17","AKSI"
125,125,125,125,0,"2017-07-18","AKSI"
125,125,125,125,0,"2017-07-19","AKSI"
125,125,125,125,0,"2017-07-20","AKSI"
125,125,125,125,0,"2017-07-21","AKSI"
125,125,125,125,0,"2017-07-24","AKSI"
125,125,125,125,0,"2017-07-25","AKSI"
125,125,125,125,0,"2017-07-26","AKSI"
125,125,125,125,0,"2017-07-27","AKSI"
125,125,125,125,0,"2017-07-28","AKSI"
125,125,125,125,0,"2017-07-31","AKSI"
125,125,125,125,0,"2017-08-01","AKSI"
125,125,125,125,0,"2017-08-02","AKSI"
125,125,125,125,0,"2017-08-03","AKSI"
125,125,125,125,0,"2017-08-04","AKSI"
125,125,125,125,0,"2017-08-07","AKSI"
125,125,125,125,0,"2017-08-08","AKSI"
125,125,125,125,0,"2017-08-09","AKSI"
125,125,125,125,0,"2017-08-10","AKSI"
125,125,125,125,0,"2017-08-11","AKSI"
125,125,125,125,0,"2017-08-14","AKSI"
125,125,125,125,0,"2017-08-15","AKSI"
125,125,125,125,0,"2017-08-16","AKSI"
125,125,125,125,0,"2017-08-17","AKSI"
125,125,125,125,0,"2017-08-18","AKSI"
125,125,125,125,0,"2017-08-21","AKSI"
125,125,125,125,0,"2017-08-22","AKSI"
125,125,125,125,0,"2017-08-23","AKSI"
125,125,125,125,0,"2017-08-24","AKSI"
125,125,125,125,0,"2017-08-25","AKSI"
125,125,125,125,0,"2017-08-28","AKSI"
125,125,125,125,0,"2017-08-29","AKSI"
125,125,125,125,0,"2017-08-30","AKSI"
125,125,125,125,0,"2017-08-31","AKSI"
125,125,125,125,0,"2017-09-01","AKSI"
125,125,125,125,0,"2017-09-04","AKSI"
125,125,125,125,0,"2017-09-05","AKSI"
125,125,125,125,0,"2017-09-06","AKSI"
125,125,125,125,0,"2017-09-07","AKSI"
125,125,125,125,0,"2017-09-08","AKSI"
125,125,125,125,0,"2017-09-11","AKSI"
125,125,125,125,0,"2017-09-12","AKSI"
125,125,125,125,0,"2017-09-13","AKSI"
125,125,125,125,0,"2017-09-14","AKSI"
125,125,125,125,0,"2017-09-15","AKSI"
125,125,125,125,0,"2017-09-18","AKSI"
125,125,125,125,0,"2017-09-19","AKSI"
125,125,125,125,0,"2017-09-20","AKSI"
125,125,125,125,0,"2017-09-21","AKSI"
125,125,125,125,0,"2017-09-22","AKSI"
150,168,150,168,1600,"2017-09-25","AKSI"
202,210,200,210,1500,"2017-09-26","AKSI"
230,262,230,262,4000,"2017-09-27","AKSI"
326,326,326,326,500,"2017-09-28","AKSI"
406,406,406,406,5900,"2017-09-29","AKSI"
408,505,408,505,5300,"2017-10-02","AKSI"
525,630,525,630,4000,"2017-10-03","AKSI"
710,785,710,785,1300,"2017-10-04","AKSI"
800,980,800,980,73900,"2017-10-05","AKSI"
980,980,735,735,303300,"2017-10-06","AKSI"
880,910,745,870,33900,"2017-10-09","AKSI"
865,900,775,800,44100,"2017-10-10","AKSI"
760,765,760,765,2300,"2017-10-11","AKSI"
765,765,700,705,25800,"2017-10-12","AKSI"
705,705,535,590,34500,"2017-10-13","AKSI"
585,675,585,630,34400,"2017-10-16","AKSI"
690,690,605,640,8700,"2017-10-17","AKSI"
640,640,530,530,17800,"2017-10-18","AKSI"
535,535,410,442,52000,"2017-10-19","AKSI"
352,545,352,545,5400,"2017-10-20","AKSI"
545,545,452,505,9900,"2017-10-23","AKSI"
460,460,412,420,34500,"2017-10-24","AKSI"
420,420,420,420,1000,"2017-10-25","AKSI"
422,422,402,402,5200,"2017-10-26","AKSI"
402,426,402,426,11500,"2017-10-27","AKSI"
426,426,426,426,2100,"2017-10-30","AKSI"
426,426,426,426,0,"2017-10-31","AKSI"
426,426,426,426,0,"2017-11-01","AKSI"
420,420,356,396,7600,"2017-11-02","AKSI"
396,396,394,394,1000,"2017-11-03","AKSI"
392,392,368,370,9700,"2017-11-06","AKSI"
370,390,370,370,3500,"2017-11-07","AKSI"
370,390,344,344,5700,"2017-11-08","AKSI"
328,330,306,330,16700,"2017-11-09","AKSI"
312,334,300,302,22400,"2017-11-10","AKSI"
302,302,300,302,2800,"2017-11-13","AKSI"
286,310,286,304,3900,"2017-11-14","AKSI"
302,302,302,302,400,"2017-11-15","AKSI"
306,314,304,310,6000,"2017-11-16","AKSI"
322,328,322,322,7200,"2017-11-17","AKSI"
338,338,330,330,1100,"2017-11-20","AKSI"
330,330,330,330,0,"2017-11-21","AKSI"
330,330,330,330,3100,"2017-11-22","AKSI"
332,332,308,308,1000,"2017-11-23","AKSI"
310,310,308,308,2200,"2017-11-24","AKSI"
310,322,308,320,2200,"2017-11-27","AKSI"
314,314,314,314,300,"2017-11-28","AKSI"
302,322,302,322,3000,"2017-11-29","AKSI"
308,342,308,332,6200,"2017-11-30","AKSI"
332,332,332,332,0,"2017-12-01","AKSI"
342,342,308,326,3700,"2017-12-04","AKSI"
346,346,322,322,200,"2017-12-05","AKSI"
310,310,310,310,800,"2017-12-06","AKSI"
310,310,310,310,0,"2017-12-07","AKSI"
324,324,324,324,100,"2017-12-08","AKSI"
316,328,316,328,1600,"2017-12-11","AKSI"
312,332,312,332,200,"2017-12-12","AKSI"
350,350,308,324,600,"2017-12-13","AKSI"
324,324,324,324,0,"2017-12-14","AKSI"
318,318,316,316,1000,"2017-12-15","AKSI"
334,334,324,324,600,"2017-12-18","AKSI"
324,350,300,320,3600,"2017-12-19","AKSI"
340,340,302,318,4400,"2017-12-20","AKSI"
338,364,316,320,1400,"2017-12-21","AKSI"
320,322,314,314,4600,"2017-12-22","AKSI"
314,314,314,314,0,"2017-12-25","AKSI"
314,314,314,314,0,"2017-12-26","AKSI"
310,316,302,306,3400,"2017-12-27","AKSI"
326,352,292,316,19100,"2017-12-28","AKSI"
310,310,292,292,5300,"2017-12-29","AKSI"
292,292,292,292,0,"2018-01-01","AKSI"
292,330,292,314,25800,"2018-01-02","AKSI"
314,334,292,294,24200,"2018-01-03","AKSI"
296,296,250,284,2500,"2018-01-04","AKSI"
302,302,300,300,200,"2018-01-05","AKSI"
280,286,240,286,2400,"2018-01-08","AKSI"
296,296,276,276,700,"2018-01-09","AKSI"
292,292,276,286,1000,"2018-01-10","AKSI"
286,288,286,288,700,"2018-01-11","AKSI"
288,290,288,290,1000,"2018-01-12","AKSI"
298,362,298,362,91200,"2018-01-15","AKSI"
382,424,320,336,139200,"2018-01-16","AKSI"
400,400,378,378,15800,"2018-01-17","AKSI"
376,376,310,342,10900,"2018-01-18","AKSI"
302,342,302,324,18600,"2018-01-19","AKSI"
318,322,314,322,1900,"2018-01-22","AKSI"
282,326,282,326,3300,"2018-01-23","AKSI"
302,316,302,316,600,"2018-01-24","AKSI"
312,316,312,312,7000,"2018-01-25","AKSI"
310,354,302,354,13500,"2018-01-26","AKSI"
354,354,306,324,10900,"2018-01-29","AKSI"
326,386,326,368,9300,"2018-01-30","AKSI"
366,368,332,342,31500,"2018-01-31","AKSI"
334,346,318,334,10200,"2018-02-01","AKSI"
342,398,342,370,1100,"2018-02-02","AKSI"
368,368,360,360,2500,"2018-02-05","AKSI"
350,350,350,350,500,"2018-02-06","AKSI"
348,348,340,340,1600,"2018-02-07","AKSI"
340,340,340,340,0,"2018-02-08","AKSI"
256,256,256,256,100,"2018-02-09","AKSI"
278,316,278,312,15100,"2018-02-12","AKSI"
334,334,310,310,2000,"2018-02-13","AKSI"
330,330,310,310,5700,"2018-02-14","AKSI"
310,310,310,310,1100,"2018-02-15","AKSI"
310,310,310,310,0,"2018-02-16","AKSI"
310,380,290,316,10500,"2018-02-19","AKSI"
318,386,310,310,8700,"2018-02-20","AKSI"
330,330,310,310,2200,"2018-02-21","AKSI"
312,312,310,310,8000,"2018-02-22","AKSI"
310,310,310,310,0,"2018-02-23","AKSI"
310,310,310,310,1300,"2018-02-26","AKSI"
310,310,308,308,2300,"2018-02-27","AKSI"
308,308,308,308,100,"2018-02-28","AKSI"
306,306,306,306,1000,"2018-03-01","AKSI"
306,306,306,306,1500,"2018-03-02","AKSI"
362,362,308,308,3600,"2018-03-05","AKSI"
312,312,308,308,1100,"2018-03-06","AKSI"
312,312,312,312,600,"2018-03-07","AKSI"
312,312,312,312,2000,"2018-03-08","AKSI"
312,312,312,312,700,"2018-03-09","AKSI"
312,312,312,312,0,"2018-03-12","AKSI"
312,312,292,296,3400,"2018-03-13","AKSI"
298,298,298,298,1500,"2018-03-14","AKSI"
298,298,298,298,0,"2018-03-15","AKSI"
370,370,308,310,500,"2018-03-16","AKSI"
300,328,300,326,14200,"2018-03-19","AKSI"
326,326,326,326,0,"2018-03-20","AKSI"
326,326,326,326,0,"2018-03-21","AKSI"
324,324,290,302,900,"2018-03-22","AKSI"
306,342,306,338,6000,"2018-03-23","AKSI"
320,380,320,378,9100,"2018-03-26","AKSI"
378,386,360,360,30900,"2018-03-27","AKSI"
358,358,340,340,900,"2018-03-28","AKSI"
264,312,264,302,5100,"2018-03-29","AKSI"
302,302,302,302,0,"2018-03-30","AKSI"
308,350,296,296,8300,"2018-04-02","AKSI"
276,360,270,318,2200,"2018-04-03","AKSI"
318,358,310,310,1300,"2018-04-04","AKSI"
308,308,288,300,600,"2018-04-05","AKSI"
300,300,300,300,0,"2018-04-06","AKSI"
302,318,280,308,28300,"2018-04-09","AKSI"
328,328,292,292,9700,"2018-04-10","AKSI"
300,300,300,300,3400,"2018-04-11","AKSI"
302,302,288,296,7400,"2018-04-12","AKSI"
300,300,300,300,400,"2018-04-13","AKSI"
300,300,300,300,0,"2018-04-16","AKSI"
300,300,300,300,0,"2018-04-17","AKSI"
290,294,290,294,900,"2018-04-18","AKSI"
294,294,294,294,0,"2018-04-19","AKSI"
294,294,294,294,0,"2018-04-20","AKSI"
288,288,276,288,500,"2018-04-23","AKSI"
288,288,288,288,0,"2018-04-24","AKSI"
288,288,288,288,0,"2018-04-25","AKSI"
288,288,288,288,0,"2018-04-26","AKSI"
288,288,288,288,0,"2018-04-27","AKSI"
290,290,290,290,100,"2018-04-30","AKSI"
290,290,290,290,0,"2018-05-01","AKSI"
300,360,300,308,24600,"2018-05-02","AKSI"
308,308,308,308,0,"2018-05-03","AKSI"
300,300,300,300,200,"2018-05-04","AKSI"
298,298,298,298,300,"2018-05-07","AKSI"
298,298,298,298,200,"2018-05-08","AKSI"
296,296,296,296,100,"2018-05-09","AKSI"
296,296,296,296,0,"2018-05-10","AKSI"
296,296,296,296,0,"2018-05-11","AKSI"
296,296,296,296,0,"2018-05-14","AKSI"
296,296,292,294,500,"2018-05-15","AKSI"
292,350,292,300,1000,"2018-05-16","AKSI"
300,340,300,338,1100,"2018-05-17","AKSI"
338,338,338,338,0,"2018-05-18","AKSI"
338,338,338,338,0,"2018-05-21","AKSI"
338,338,338,338,0,"2018-05-22","AKSI"
338,338,338,338,0,"2018-05-23","AKSI"
298,298,298,298,1400,"2018-05-24","AKSI"
298,300,298,300,1200,"2018-05-25","AKSI"
300,300,300,300,0,"2018-05-28","AKSI"
300,300,300,300,0,"2018-05-29","AKSI"
302,302,302,302,200,"2018-05-30","AKSI"
302,302,302,302,100,"2018-05-31","AKSI"
302,302,302,302,0,"2018-06-01","AKSI"
302,302,302,302,0,"2018-06-04","AKSI"
302,302,302,302,100,"2018-06-05","AKSI"
302,302,302,302,0,"2018-06-06","AKSI"
302,302,302,302,0,"2018-06-07","AKSI"
310,310,302,302,3600,"2018-06-08","AKSI"
302,302,302,302,0,"2018-06-11","AKSI"
302,302,302,302,0,"2018-06-12","AKSI"
302,302,302,302,0,"2018-06-13","AKSI"
302,302,302,302,0,"2018-06-14","AKSI"
302,302,302,302,0,"2018-06-15","AKSI"
302,302,302,302,0,"2018-06-18","AKSI"
302,302,302,302,0,"2018-06-19","AKSI"
302,302,300,300,10600,"2018-06-20","AKSI"
314,314,306,306,700,"2018-06-21","AKSI"
306,306,306,306,0,"2018-06-22","AKSI"
308,308,308,308,12300,"2018-06-25","AKSI"
290,290,290,290,700,"2018-06-26","AKSI"
304,318,302,318,9900,"2018-06-27","AKSI"
318,318,318,318,300,"2018-06-28","AKSI"
318,318,318,318,0,"2018-06-29","AKSI"
324,330,324,330,300,"2018-07-02","AKSI"
330,332,330,330,1800,"2018-07-03","AKSI"
330,330,330,330,0,"2018-07-04","AKSI"
332,332,332,332,400,"2018-07-05","AKSI"
322,322,322,322,100,"2018-07-06","AKSI"
322,322,322,322,0,"2018-07-09","AKSI"
332,332,320,320,600,"2018-07-10","AKSI"
320,334,320,334,1900,"2018-07-11","AKSI"
322,322,322,322,200,"2018-07-12","AKSI"
322,322,322,322,0,"2018-07-13","AKSI"
322,322,322,322,0,"2018-07-16","AKSI"
322,322,322,322,0,"2018-07-17","AKSI"
322,322,322,322,0,"2018-07-18","AKSI"
338,338,334,338,900,"2018-07-19","AKSI"
338,338,338,338,200,"2018-07-20","AKSI"
338,338,338,338,13800,"2018-07-23","AKSI"
338,338,338,338,0,"2018-07-24","AKSI"
264,264,264,264,100,"2018-07-25","AKSI"
280,314,280,304,11900,"2018-07-26","AKSI"
306,368,290,290,13300,"2018-07-27","AKSI"
272,300,270,300,10500,"2018-07-30","AKSI"
284,284,284,284,15500,"2018-07-31","AKSI"
284,284,284,284,0,"2018-08-01","AKSI"
284,284,284,284,0,"2018-08-02","AKSI"
290,348,290,290,8400,"2018-08-03","AKSI"
330,350,296,296,8200,"2018-08-06","AKSI"
304,312,300,300,5600,"2018-08-07","AKSI"
300,300,280,282,8000,"2018-08-08","AKSI"
292,292,286,286,1300,"2018-08-09","AKSI"
310,310,310,310,100,"2018-08-10","AKSI"
300,300,298,300,20200,"2018-08-13","AKSI"
300,300,300,300,0,"2018-08-14","AKSI"
300,300,300,300,0,"2018-08-15","AKSI"
300,300,300,300,0,"2018-08-16","AKSI"
300,300,300,300,0,"2018-08-17","AKSI"
300,300,300,300,0,"2018-08-20","AKSI"
300,300,300,300,0,"2018-08-21","AKSI"
300,300,300,300,0,"2018-08-22","AKSI"
240,240,240,240,100,"2018-08-23","AKSI"
242,284,242,280,16700,"2018-08-24","AKSI"
278,278,278,278,1900,"2018-08-27","AKSI"
278,278,278,278,7100,"2018-08-28","AKSI"
298,346,296,346,44900,"2018-08-29","AKSI"
350,432,350,432,44400,"2018-08-30","AKSI"
432,540,432,540,29100,"2018-08-31","AKSI"
540,675,540,675,69100,"2018-09-03","AKSI"
675,675,675,675,0,"2018-09-04","AKSI"
675,840,675,840,226200,"2018-09-05","AKSI"
840,840,840,840,0,"2018-09-06","AKSI"
840,840,840,840,0,"2018-09-07","AKSI"
840,840,840,840,0,"2018-09-10","AKSI"
840,840,840,840,0,"2018-09-11","AKSI"
840,840,840,840,0,"2018-09-12","AKSI"
840,840,840,840,0,"2018-09-13","AKSI"
840,840,840,840,0,"2018-09-14","AKSI"
840,840,840,840,0,"2018-09-17","AKSI"
840,840,840,840,0,"2018-09-18","AKSI"
840,840,840,840,0,"2018-09-19","AKSI"
840,840,840,840,0,"2018-09-20","AKSI"
840,840,840,840,0,"2018-09-21","AKSI"
840,840,840,840,0,"2018-09-24","AKSI"
840,840,840,840,0,"2018-09-25","AKSI"
840,840,840,840,0,"2018-09-26","AKSI"
1040,1040,630,630,85500,"2018-09-27","AKSI"
550,600,500,500,153500,"2018-09-28","AKSI"
498,570,490,500,48400,"2018-10-01","AKSI"
500,500,480,480,7700,"2018-10-02","AKSI"
478,478,400,400,65700,"2018-10-03","AKSI"
400,498,400,410,26000,"2018-10-04","AKSI"
322,408,322,340,15000,"2018-10-05","AKSI"
338,340,256,336,22300,"2018-10-08","AKSI"
336,336,316,336,4700,"2018-10-09","AKSI"
330,408,330,342,1300,"2018-10-10","AKSI"
324,332,324,328,6700,"2018-10-11","AKSI"
328,328,282,314,2100,"2018-10-12","AKSI"
312,318,260,318,7700,"2018-10-15","AKSI"
308,314,302,310,5700,"2018-10-16","AKSI"
312,312,290,298,12800,"2018-10-17","AKSI"
298,298,298,298,500,"2018-10-18","AKSI"
298,298,298,298,1800,"2018-10-19","AKSI"
278,298,278,290,8100,"2018-10-22","AKSI"
298,298,280,288,18400,"2018-10-23","AKSI"
298,298,284,284,4300,"2018-10-24","AKSI"
298,310,260,288,30300,"2018-10-25","AKSI"
288,288,288,288,0,"2018-10-26","AKSI"
302,302,260,282,10600,"2018-10-29","AKSI"
272,282,270,282,1100,"2018-10-30","AKSI"
270,274,250,270,9300,"2018-10-31","AKSI"
274,274,268,268,7700,"2018-11-01","AKSI"
278,278,276,276,2100,"2018-11-02","AKSI"
270,270,270,270,100,"2018-11-05","AKSI"
282,282,268,278,11900,"2018-11-06","AKSI"
278,278,278,278,0,"2018-11-07","AKSI"
278,278,278,278,300,"2018-11-08","AKSI"
278,300,278,300,200,"2018-11-09","AKSI"
300,300,300,300,0,"2018-11-12","AKSI"
300,300,300,300,100,"2018-11-13","AKSI"
300,300,300,300,300,"2018-11-14","AKSI"
300,300,300,300,0,"2018-11-15","AKSI"
254,280,254,280,2500,"2018-11-16","AKSI"
280,280,280,280,0,"2018-11-19","AKSI"
280,280,280,280,0,"2018-11-20","AKSI"
298,320,222,310,77300,"2018-11-21","AKSI"
310,386,310,386,127200,"2018-11-22","AKSI"
396,482,396,482,42800,"2018-11-23","AKSI"
510,600,510,600,459100,"2018-11-26","AKSI"
600,750,450,450,562800,"2018-11-27","AKSI"
450,450,344,384,118800,"2018-11-28","AKSI"
384,428,372,390,58100,"2018-11-29","AKSI"
388,420,388,396,16500,"2018-11-30","AKSI"
396,396,330,338,109600,"2018-12-03","AKSI"
338,392,338,342,72600,"2018-12-04","AKSI"
362,362,350,350,8600,"2018-12-05","AKSI"
350,394,320,352,35500,"2018-12-06","AKSI"
300,350,300,332,5900,"2018-12-07","AKSI"
332,332,272,280,90100,"2018-12-10","AKSI"
300,300,278,286,10800,"2018-12-11","AKSI"
306,356,282,344,176300,"2018-12-12","AKSI"
350,430,350,430,406900,"2018-12-13","AKSI"
440,530,436,444,224500,"2018-12-14","AKSI"
444,452,364,398,44900,"2018-12-17","AKSI"
398,404,336,372,24300,"2018-12-18","AKSI"
372,390,372,386,8300,"2018-12-19","AKSI"
386,386,386,386,0,"2018-12-20","AKSI"
374,404,372,390,35400,"2018-12-21","AKSI"
390,390,390,390,0,"2018-12-24","AKSI"
390,390,390,390,0,"2018-12-25","AKSI"
374,376,374,376,7600,"2018-12-26","AKSI"
374,390,374,390,7600,"2018-12-27","AKSI"
388,394,312,394,8600,"2018-12-28","AKSI"
394,394,394,394,0,"2018-12-31","AKSI"
394,394,394,394,0,"2019-01-01","AKSI"
394,410,298,390,8900,"2019-01-02","AKSI"
390,390,310,312,17600,"2019-01-03","AKSI"
312,390,312,378,57300,"2019-01-04","AKSI"
382,400,362,382,6300,"2019-01-07","AKSI"
382,382,382,382,0,"2019-01-08","AKSI"
380,380,380,380,100,"2019-01-09","AKSI"
380,380,380,380,14200,"2019-01-10","AKSI"
380,380,376,376,700,"2019-01-11","AKSI"
376,376,376,376,0,"2019-01-14","AKSI"
376,376,376,376,0,"2019-01-15","AKSI"
376,376,376,376,0,"2019-01-16","AKSI"
376,376,376,376,0,"2019-01-17","AKSI"
376,376,376,376,0,"2019-01-18","AKSI"
394,394,330,350,19800,"2019-01-21","AKSI"
350,390,290,388,13200,"2019-01-22","AKSI"
388,388,364,376,6900,"2019-01-23","AKSI"
376,376,290,368,700,"2019-01-24","AKSI"
366,366,364,364,2600,"2019-01-25","AKSI"
362,362,346,346,200,"2019-01-28","AKSI"
346,346,290,344,6600,"2019-01-29","AKSI"
358,400,358,386,12500,"2019-01-30","AKSI"
386,386,386,386,0,"2019-01-31","AKSI"
372,372,370,370,25900,"2019-02-01","AKSI"
370,370,370,370,100,"2019-02-04","AKSI"
370,370,370,370,0,"2019-02-05","AKSI"
352,370,310,350,3100,"2019-02-06","AKSI"
330,360,330,360,4700,"2019-02-07","AKSI"
360,390,360,360,5700,"2019-02-08","AKSI"
450,450,370,370,11300,"2019-02-11","AKSI"
370,398,352,396,6900,"2019-02-12","AKSI"
396,396,396,396,0,"2019-02-13","AKSI"
400,400,396,396,5600,"2019-02-14","AKSI"
416,416,390,390,2100,"2019-02-15","AKSI"
388,420,310,388,15900,"2019-02-18","AKSI"
388,388,310,352,8800,"2019-02-19","AKSI"
414,414,360,390,22800,"2019-02-20","AKSI"
410,484,300,368,8700,"2019-02-21","AKSI"
368,400,368,400,4900,"2019-02-22","AKSI"
400,400,334,396,2600,"2019-02-25","AKSI"
396,396,396,396,0,"2019-02-26","AKSI"
382,390,382,386,20400,"2019-02-27","AKSI"
400,400,384,384,200,"2019-02-28","AKSI"
364,400,364,400,9900,"2019-03-01","AKSI"
400,400,360,360,13400,"2019-03-04","AKSI"
362,396,360,362,11000,"2019-03-05","AKSI"
364,386,362,386,6300,"2019-03-06","AKSI"
386,386,386,386,0,"2019-03-07","AKSI"
386,386,386,386,0,"2019-03-08","AKSI"
320,368,320,368,3800,"2019-03-11","AKSI"
360,390,358,374,11900,"2019-03-12","AKSI"
388,400,358,360,3100,"2019-03-13","AKSI"
390,390,368,370,4800,"2019-03-14","AKSI"
350,360,350,358,1200,"2019-03-15","AKSI"
358,358,358,358,0,"2019-03-18","AKSI"
358,358,358,358,0,"2019-03-19","AKSI"
392,400,382,400,2400,"2019-03-20","AKSI"
400,400,400,400,0,"2019-03-21","AKSI"
340,352,340,352,2000,"2019-03-22","AKSI"
386,386,326,374,4800,"2019-03-25","AKSI"
374,374,354,372,3700,"2019-03-26","AKSI"
374,380,320,354,30600,"2019-03-27","AKSI"
386,386,328,338,47500,"2019-03-28","AKSI"
360,378,330,340,16500,"2019-03-29","AKSI"
350,380,322,322,12300,"2019-04-01","AKSI"
334,360,332,338,24700,"2019-04-02","AKSI"
338,338,338,338,0,"2019-04-03","AKSI"
350,350,300,336,7600,"2019-04-04","AKSI"
346,360,340,360,13100,"2019-04-05","AKSI"
364,364,354,354,1700,"2019-04-08","AKSI"
358,358,358,358,100,"2019-04-09","AKSI"
358,358,358,358,0,"2019-04-10","AKSI"
358,358,358,358,0,"2019-04-11","AKSI"
356,356,356,356,300,"2019-04-12","AKSI"
356,356,356,356,0,"2019-04-15","AKSI"
356,356,356,356,0,"2019-04-16","AKSI"
356,356,356,356,0,"2019-04-17","AKSI"
348,348,310,338,4400,"2019-04-18","AKSI"
338,338,338,338,0,"2019-04-19","AKSI"
322,336,320,336,6900,"2019-04-22","AKSI"
326,328,320,320,2200,"2019-04-23","AKSI"
320,320,320,320,600,"2019-04-24","AKSI"
320,320,320,320,100,"2019-04-25","AKSI"
270,300,270,298,3200,"2019-04-26","AKSI"
296,304,296,304,2100,"2019-04-29","AKSI"
294,304,294,296,4900,"2019-04-30","AKSI"
296,296,296,296,0,"2019-05-01","AKSI"
296,296,250,250,15400,"2019-05-02","AKSI"
254,254,254,254,500,"2019-05-03","AKSI"
254,254,254,254,0,"2019-05-06","AKSI"
300,300,290,290,13200,"2019-05-07","AKSI"
272,360,270,326,6500,"2019-05-08","AKSI"
346,346,302,318,10400,"2019-05-09","AKSI"
316,316,256,276,1700,"2019-05-10","AKSI"
258,264,256,264,500,"2019-05-13","AKSI"
264,324,264,324,2300,"2019-05-14","AKSI"
344,344,300,324,1000,"2019-05-15","AKSI"
324,324,324,324,0,"2019-05-16","AKSI"
320,320,320,320,100,"2019-05-17","AKSI"
320,320,320,320,0,"2019-05-20","AKSI"
320,320,320,320,0,"2019-05-21","AKSI"
320,320,320,320,0,"2019-05-22","AKSI"
318,320,318,320,3100,"2019-05-23","AKSI"
318,318,318,318,200,"2019-05-24","AKSI"
318,318,250,268,600,"2019-05-27","AKSI"
268,268,250,250,300,"2019-05-28","AKSI"
256,262,256,262,300,"2019-05-29","AKSI"
262,262,262,262,0,"2019-05-30","AKSI"
256,256,256,256,500,"2019-05-31","AKSI"
256,256,256,256,0,"2019-06-03","AKSI"
256,256,256,256,0,"2019-06-04","AKSI"
256,256,256,256,0,"2019-06-05","AKSI"
256,256,256,256,0,"2019-06-06","AKSI"
256,256,256,256,0,"2019-06-07","AKSI"
256,256,256,256,0,"2019-06-10","AKSI"
256,256,256,256,0,"2019-06-11","AKSI"
260,308,258,288,3800,"2019-06-12","AKSI"
298,298,280,292,3900,"2019-06-13","AKSI"
312,350,252,266,8000,"2019-06-14","AKSI"
268,318,268,276,7100,"2019-06-17","AKSI"
276,276,270,270,1600,"2019-06-18","AKSI"
270,294,270,294,3200,"2019-06-19","AKSI"
280,284,278,278,600,"2019-06-20","AKSI"
278,300,276,276,23100,"2019-06-21","AKSI"
274,276,274,276,32700,"2019-06-24","AKSI"
236,254,236,254,1500,"2019-06-25","AKSI"
264,264,264,264,2500,"2019-06-26","AKSI"
280,280,280,280,20000,"2019-06-27","AKSI"
280,280,280,280,5600,"2019-06-28","AKSI"
280,280,280,280,900,"2019-07-01","AKSI"
280,280,280,280,100,"2019-07-02","AKSI"
280,280,264,264,500,"2019-07-03","AKSI"
322,322,248,270,7300,"2019-07-04","AKSI"
290,292,290,290,11700,"2019-07-05","AKSI"
290,300,230,300,16100,"2019-07-08","AKSI"
320,320,304,304,4300,"2019-07-09","AKSI"
324,350,300,350,8600,"2019-07-10","AKSI"
350,350,280,304,600,"2019-07-11","AKSI"
304,304,266,266,1400,"2019-07-12","AKSI"
274,326,274,320,14100,"2019-07-15","AKSI"
320,370,320,340,33700,"2019-07-16","AKSI"
350,358,320,338,10000,"2019-07-17","AKSI"
338,338,280,284,2200,"2019-07-18","AKSI"
284,286,284,284,500,"2019-07-19","AKSI"
284,298,284,298,1500,"2019-07-22","AKSI"
300,300,268,276,1800,"2019-07-23","AKSI"
278,338,278,278,5800,"2019-07-24","AKSI"
292,302,280,302,1700,"2019-07-25","AKSI"
276,312,276,312,600,"2019-07-26","AKSI"
312,312,258,274,1000,"2019-07-29","AKSI"
256,342,254,342,4000,"2019-07-30","AKSI"
342,342,342,342,9700,"2019-07-31","AKSI"
340,340,274,336,500,"2019-08-01","AKSI"
356,356,330,330,12400,"2019-08-02","AKSI"
330,330,330,330,1300,"2019-08-05","AKSI"
330,330,330,330,0,"2019-08-06","AKSI"
332,368,330,362,3600,"2019-08-07","AKSI"
368,368,362,362,1700,"2019-08-08","AKSI"
360,360,320,320,27900,"2019-08-09","AKSI"
322,322,322,322,100,"2019-08-12","AKSI"
308,366,308,366,5500,"2019-08-13","AKSI"
386,386,300,356,7300,"2019-08-14","AKSI"
368,368,342,342,300,"2019-08-15","AKSI"
368,368,358,358,300,"2019-08-16","AKSI"
358,358,356,356,300,"2019-08-19","AKSI"
376,376,366,366,1900,"2019-08-20","AKSI"
366,366,366,366,0,"2019-08-21","AKSI"
366,366,366,366,900,"2019-08-22","AKSI"
366,366,366,366,0,"2019-08-23","AKSI"
366,366,366,366,0,"2019-08-26","AKSI"
366,366,366,366,0,"2019-08-27","AKSI"
366,366,278,360,6600,"2019-08-28","AKSI"
368,368,358,358,200,"2019-08-29","AKSI"
370,370,358,358,400,"2019-08-30","AKSI"
358,358,358,358,300,"2019-09-02","AKSI"
358,358,358,358,0,"2019-09-03","AKSI"
358,358,354,354,200,"2019-09-04","AKSI"
350,350,296,296,6000,"2019-09-05","AKSI"
302,316,294,310,700,"2019-09-06","AKSI"
310,310,296,308,1900,"2019-09-09","AKSI"
252,310,252,310,45300,"2019-09-10","AKSI"
310,386,310,382,186600,"2019-09-11","AKSI"
400,476,400,476,162600,"2019-09-12","AKSI"
550,595,438,580,3135500,"2019-09-13","AKSI"
600,630,486,486,1708400,"2019-09-16","AKSI"
486,595,486,515,3483000,"2019-09-17","AKSI"
520,595,515,540,2850100,"2019-09-18","AKSI"
540,580,500,520,2657200,"2019-09-19","AKSI"
520,580,480,490,5124100,"2019-09-20","AKSI"
492,500,450,490,1885100,"2019-09-23","AKSI"
510,525,480,520,1117000,"2019-09-24","AKSI"
520,575,520,575,6240000,"2019-09-25","AKSI"
590,655,585,610,1845500,"2019-09-26","AKSI"
610,715,575,715,8670400,"2019-09-27","AKSI"
715,720,700,720,2179500,"2019-09-30","AKSI"
720,735,705,715,3229800,"2019-10-01","AKSI"
715,730,705,720,4260500,"2019-10-02","AKSI"
720,720,710,715,3016500,"2019-10-03","AKSI"
715,745,715,730,5375700,"2019-10-04","AKSI"
730,740,710,720,4628300,"2019-10-07","AKSI"
725,765,720,765,4751500,"2019-10-08","AKSI"
770,785,750,750,2649800,"2019-10-09","AKSI"
750,765,750,760,2883600,"2019-10-10","AKSI"
765,805,760,805,4028700,"2019-10-11","AKSI"
810,810,795,805,2943200,"2019-10-14","AKSI"
810,815,805,810,2763300,"2019-10-15","AKSI"
810,815,805,805,3512500,"2019-10-16","AKSI"
800,805,800,800,2675400,"2019-10-17","AKSI"
800,810,800,810,2609200,"2019-10-18","AKSI"
810,810,800,805,2764400,"2019-10-21","AKSI"
805,805,800,800,2889000,"2019-10-22","AKSI"
800,800,785,790,2729100,"2019-10-23","AKSI"
790,790,765,765,2709000,"2019-10-24","AKSI"
765,765,750,750,2601500,"2019-10-25","AKSI"
755,755,740,750,3014100,"2019-10-28","AKSI"
755,760,750,760,2943500,"2019-10-29","AKSI"
760,810,760,810,5309600,"2019-10-30","AKSI"
815,840,815,830,2733800,"2019-10-31","AKSI"
835,840,830,830,2515200,"2019-11-01","AKSI"
830,850,830,845,2617900,"2019-11-04","AKSI"
845,860,845,855,2389300,"2019-11-05","AKSI"
860,905,845,860,5933900,"2019-11-06","AKSI"
860,875,860,875,2678300,"2019-11-07","AKSI"
875,885,870,885,3015800,"2019-11-08","AKSI"
880,905,875,900,3032400,"2019-11-11","AKSI"
905,925,845,870,3413000,"2019-11-12","AKSI"
870,870,850,850,1837200,"2019-11-13","AKSI"
850,855,825,825,2238500,"2019-11-14","AKSI"
820,825,810,820,2979000,"2019-11-15","AKSI"
820,820,800,800,1622400,"2019-11-18","AKSI"
800,805,790,795,2637100,"2019-11-19","AKSI"
800,800,795,800,2900100,"2019-11-20","AKSI"
805,810,795,795,2288600,"2019-11-21","AKSI"
795,795,785,785,1579800,"2019-11-22","AKSI"
790,790,775,775,1462200,"2019-11-25","AKSI"
775,775,760,765,3002700,"2019-11-26","AKSI"
765,765,755,765,3192100,"2019-11-27","AKSI"
760,800,760,800,3134300,"2019-11-28","AKSI"
825,1000,825,980,6107300,"2019-11-29","AKSI"
980,1120,980,1100,2239000,"2019-12-02","AKSI"
1100,1370,1100,1345,2537800,"2019-12-03","AKSI"
1400,1505,1295,1330,1697700,"2019-12-04","AKSI"
1330,1350,1290,1295,1050200,"2019-12-05","AKSI"
1320,1600,1310,1450,1811800,"2019-12-06","AKSI"
1450,1500,1400,1400,892600,"2019-12-09","AKSI"
1390,1415,1360,1365,754400,"2019-12-10","AKSI"
1365,1400,1365,1380,271000,"2019-12-11","AKSI"
1370,1375,1350,1355,810000,"2019-12-12","AKSI"
1355,1355,1305,1310,550400,"2019-12-13","AKSI"
1310,1310,1285,1285,1501700,"2019-12-16","AKSI"
1285,1605,1280,1605,5457700,"2019-12-17","AKSI"
1605,1605,1605,1605,0,"2019-12-18","AKSI"
1605,1610,1575,1575,1030900,"2019-12-19","AKSI"
1575,1640,1550,1640,2181700,"2019-12-20","AKSI"
1640,1655,1590,1600,1819700,"2019-12-23","AKSI"
1580,1605,1480,1480,2163300,"2019-12-26","AKSI"
1475,1475,1110,1110,4194300,"2019-12-27","AKSI"
1110,1385,855,1145,1989800,"2019-12-30","AKSI"
1100,1200,1100,1150,384500,"2020-01-02","AKSI"
1140,1275,1100,1220,48700,"2020-01-03","AKSI"
1220,1220,1000,1080,9600,"2020-01-06","AKSI"
1080,1080,810,810,82300,"2020-01-07","AKSI"
815,880,610,880,39900,"2020-01-08","AKSI"
875,875,670,795,40800,"2020-01-09","AKSI"
760,760,610,630,46400,"2020-01-10","AKSI"
600,690,600,610,29900,"2020-01-13","AKSI"
610,700,575,650,17500,"2020-01-14","AKSI"
610,615,600,600,15000,"2020-01-15","AKSI"
590,645,540,605,22200,"2020-01-16","AKSI"
650,650,575,625,6900,"2020-01-17","AKSI"
620,625,620,620,43700,"2020-01-20","AKSI"
650,650,620,620,300,"2020-01-21","AKSI"
620,620,505,510,45100,"2020-01-22","AKSI"
550,550,472,478,17400,"2020-01-23","AKSI"
478,510,468,500,510900,"2020-01-24","AKSI"
500,510,496,496,140800,"2020-01-27","AKSI"
540,540,474,520,2700,"2020-01-28","AKSI"
540,540,472,494,10200,"2020-01-29","AKSI"
494,494,480,490,13700,"2020-01-30","AKSI"
450,450,422,442,5800,"2020-01-31","AKSI"
438,530,406,496,19300,"2020-02-03","AKSI"
496,510,422,422,31000,"2020-02-04","AKSI"
490,498,440,454,30100,"2020-02-05","AKSI"
474,474,400,446,5400,"2020-02-06","AKSI"
424,424,424,424,9500,"2020-02-07","AKSI"
424,464,424,442,2500,"2020-02-10","AKSI"
454,478,400,426,7000,"2020-02-11","AKSI"
426,500,426,468,3600,"2020-02-12","AKSI"
468,468,440,440,500,"2020-02-13","AKSI"
442,520,442,480,11300,"2020-02-14","AKSI"
462,462,362,362,27200,"2020-02-17","AKSI"
364,426,364,368,9800,"2020-02-18","AKSI"
368,420,312,376,21200,"2020-02-19","AKSI"
376,376,376,376,0,"2020-02-20","AKSI"
376,376,376,376,0,"2020-02-21","AKSI"
362,362,310,356,62600,"2020-02-24","AKSI"
356,370,356,370,400,"2020-02-25","AKSI"
390,390,300,336,4200,"2020-02-26","AKSI"
330,350,288,310,658800,"2020-02-27","AKSI"
340,340,260,294,738200,"2020-02-28","AKSI"
294,320,290,312,796600,"2020-03-02","AKSI"
312,324,252,296,750700,"2020-03-03","AKSI"
320,320,242,256,851100,"2020-03-04","AKSI"
268,280,200,230,891300,"2020-03-05","AKSI"
246,246,181,181,128900,"2020-03-06","AKSI"
181,210,175,210,168300,"2020-03-09","AKSI"
210,210,190,195,1411000,"2020-03-10","AKSI"
190,262,188,258,1931300,"2020-03-11","AKSI"
278,322,236,246,1071000,"2020-03-12","AKSI"
246,246,246,246,0,"2020-03-13","AKSI"
220,274,214,268,106000,"2020-03-16","AKSI"
268,310,250,300,314100,"2020-03-17","AKSI"
300,300,280,288,54400,"2020-03-18","AKSI"
284,284,280,280,2000,"2020-03-19","AKSI"
282,282,278,278,4700,"2020-03-20","AKSI"
278,278,278,278,0,"2020-03-23","AKSI"
276,276,276,276,100,"2020-03-24","AKSI"
260,276,258,268,12000,"2020-03-26","AKSI"
264,264,250,250,219300,"2020-03-27","AKSI"
246,288,246,246,346400,"2020-03-30","AKSI"
280,280,240,244,305200,"2020-03-31","AKSI"
240,288,228,254,283600,"2020-04-01","AKSI"
242,248,242,248,1600,"2020-04-02","AKSI"
288,288,238,258,317200,"2020-04-03","AKSI"
246,246,240,240,29200,"2020-04-06","AKSI"
240,240,224,236,221800,"2020-04-07","AKSI"
236,236,220,228,197400,"2020-04-08","AKSI"
240,240,214,232,19200,"2020-04-09","AKSI"
242,242,216,216,37500,"2020-04-13","AKSI"
216,216,202,202,107400,"2020-04-14","AKSI"
200,224,188,202,507500,"2020-04-15","AKSI"
206,220,188,208,374400,"2020-04-16","AKSI"
196,216,194,214,82900,"2020-04-17","AKSI"
214,220,200,214,610100,"2020-04-20","AKSI"
204,210,200,200,48500,"2020-04-21","AKSI"
188,212,186,204,157700,"2020-04-22","AKSI"
204,206,190,190,302600,"2020-04-23","AKSI"
195,196,178,196,376800,"2020-04-24","AKSI"
196,208,183,191,457100,"2020-04-27","AKSI"
191,194,178,178,449800,"2020-04-28","AKSI"
178,178,166,166,185300,"2020-04-29","AKSI"
166,172,156,168,299500,"2020-04-30","AKSI"
165,176,157,157,188500,"2020-05-04","AKSI"
160,160,147,147,354300,"2020-05-05","AKSI"
146,148,137,137,571400,"2020-05-06","AKSI"
136,157,128,128,347200,"2020-05-08","AKSI"
128,136,120,126,459100,"2020-05-11","AKSI"
126,140,120,120,97500,"2020-05-12","AKSI"
114,122,112,112,308700,"2020-05-13","AKSI"
108,110,105,106,716500,"2020-05-14","AKSI"
105,105,100,101,534500,"2020-05-15","AKSI"
101,101,94,94,198000,"2020-05-18","AKSI"
107,107,90,103,102900,"2020-05-19","AKSI"
103,103,98,98,21800,"2020-05-20","AKSI"
98,100,92,100,138100,"2020-05-26","AKSI"
99,113,93,100,191400,"2020-05-27","AKSI"
100,100,93,96,166100,"2020-05-28","AKSI"
106,123,95,117,406800,"2020-05-29","AKSI"
117,150,117,141,743800,"2020-06-02","AKSI"
151,160,151,160,702500,"2020-06-03","AKSI"
162,181,149,153,472800,"2020-06-04","AKSI"
155,167,150,159,424400,"2020-06-05","AKSI"
171,175,160,169,232700,"2020-06-08","AKSI"
169,198,165,182,526500,"2020-06-09","AKSI"
182,244,182,240,297600,"2020-06-10","AKSI"
244,300,224,236,573800,"2020-06-11","AKSI"
236,254,220,234,357900,"2020-06-12","AKSI"
250,286,230,286,1381200,"2020-06-15","AKSI"
286,310,286,302,867500,"2020-06-16","AKSI"
302,310,288,292,1001000,"2020-06-17","AKSI"
290,294,276,276,35600,"2020-06-18","AKSI"
276,304,270,278,61700,"2020-06-19","AKSI"
276,308,270,298,185200,"2020-06-22","AKSI"
302,368,302,360,293000,"2020-06-23","AKSI"
360,450,360,450,562000,"2020-06-24","AKSI"
472,560,422,422,1041400,"2020-06-25","AKSI"
426,525,424,488,842800,"2020-06-26","AKSI"
500,580,492,530,1136200,"2020-06-29","AKSI"
555,575,510,545,1071000,"2020-06-30","AKSI"
545,550,510,510,138800,"2020-07-01","AKSI"
510,510,476,476,149700,"2020-07-02","AKSI"
476,476,444,444,336500,"2020-07-03","AKSI"
444,444,414,414,4800,"2020-07-06","AKSI"
414,416,386,386,41300,"2020-07-07","AKSI"
360,360,360,360,22900,"2020-07-08","AKSI"
362,362,336,336,27300,"2020-07-09","AKSI"
330,350,314,314,162400,"2020-07-10","AKSI"
314,314,294,294,441100,"2020-07-13","AKSI"
294,300,284,290,260900,"2020-07-14","AKSI"
292,292,286,286,8700,"2020-07-15","AKSI"
286,286,268,268,14200,"2020-07-16","AKSI"
270,276,250,250,80500,"2020-07-17","AKSI"
250,250,234,236,67100,"2020-07-20","AKSI"
236,236,228,228,66600,"2020-07-21","AKSI"
216,232,214,214,76200,"2020-07-22","AKSI"
212,212,200,200,57700,"2020-07-23","AKSI"
190,190,186,186,118300,"2020-07-24","AKSI"
173,173,173,173,236200,"2020-07-27","AKSI"
173,175,161,161,242700,"2020-07-28","AKSI"
163,216,161,216,337100,"2020-07-29","AKSI"
254,270,254,270,641400,"2020-07-30","AKSI"
288,292,252,268,445300,"2020-08-03","AKSI"
268,272,250,258,426600,"2020-08-04","AKSI"
256,256,240,244,122900,"2020-08-05","AKSI"
230,250,230,248,45600,"2020-08-06","AKSI"
248,254,248,252,10300,"2020-08-07","AKSI"
250,290,236,286,272300,"2020-08-10","AKSI"
286,320,266,292,222100,"2020-08-11","AKSI"
298,310,294,302,87000,"2020-08-12","AKSI"
302,306,282,294,66000,"2020-08-13","AKSI"
278,302,276,294,80800,"2020-08-14","AKSI"
300,300,290,290,26600,"2020-08-18","AKSI"
290,300,274,294,27300,"2020-08-19","AKSI"
294,304,276,288,91800,"2020-08-24","AKSI"
290,308,276,306,427300,"2020-08-25","AKSI"
306,308,300,300,24100,"2020-08-26","AKSI"
300,300,282,284,53500,"2020-08-27","AKSI"
284,294,278,288,25500,"2020-08-28","AKSI"
288,288,278,278,28200,"2020-08-31","AKSI"
280,280,262,262,14200,"2020-09-01","AKSI"
260,276,250,258,8800,"2020-09-02","AKSI"
258,258,242,242,13700,"2020-09-03","AKSI"
240,240,230,230,3100,"2020-09-04","AKSI"
250,286,250,282,150800,"2020-09-07","AKSI"
286,288,264,264,32900,"2020-09-08","AKSI"
264,264,248,260,31000,"2020-09-09","AKSI"
250,258,242,242,95600,"2020-09-10","AKSI"
240,242,226,228,72400,"2020-09-11","AKSI"
228,228,226,228,31400,"2020-09-14","AKSI"
218,232,218,232,68400,"2020-09-15","AKSI"
230,290,230,290,409100,"2020-09-16","AKSI"
300,362,300,362,394500,"2020-09-17","AKSI"
410,452,410,452,285100,"2020-09-18","AKSI"
488,565,422,422,971800,"2020-09-21","AKSI"
422,422,394,404,252500,"2020-09-22","AKSI"
394,394,376,380,228900,"2020-09-23","AKSI"
380,380,354,354,33200,"2020-09-24","AKSI"
354,388,330,330,19100,"2020-09-25","AKSI"
312,328,310,312,18100,"2020-09-28","AKSI"
294,306,292,292,29100,"2020-09-29","AKSI"
288,306,288,292,19300,"2020-09-30","AKSI"
292,292,290,292,8400,"2020-10-01","AKSI"
294,294,288,288,5600,"2020-10-02","AKSI"
288,290,288,290,2400,"2020-10-05","AKSI"
270,362,270,362,56700,"2020-10-06","AKSI"
380,452,380,452,97600,"2020-10-07","AKSI"
456,550,452,452,153400,"2020-10-08","AKSI"
456,545,456,472,67800,"2020-10-09","AKSI"
472,482,450,450,38900,"2020-10-12","AKSI"
450,450,448,448,6300,"2020-10-13","AKSI"
448,448,434,434,11600,"2020-10-14","AKSI"
418,418,404,404,2100,"2020-10-15","AKSI"
404,404,404,404,200,"2020-10-16","AKSI"
404,404,376,376,11300,"2020-10-19","AKSI"
374,376,374,374,24000,"2020-10-20","AKSI"
374,394,374,390,700,"2020-10-21","AKSI"
380,398,380,380,6600,"2020-10-22","AKSI"
380,380,362,362,2000,"2020-10-23","AKSI"
382,382,362,362,7100,"2020-10-26","AKSI"
362,370,360,360,7600,"2020-10-27","AKSI"
360,418,336,396,30600,"2020-11-02","AKSI"
396,396,372,396,12200,"2020-11-03","AKSI"
396,396,396,396,800,"2020-11-04","AKSI"
396,396,370,396,1800,"2020-11-05","AKSI"
396,396,380,380,500,"2020-11-06","AKSI"
378,400,378,378,13900,"2020-11-09","AKSI"
378,380,376,376,42300,"2020-11-10","AKSI"
376,378,354,354,5700,"2020-11-11","AKSI"
354,354,354,354,2700,"2020-11-12","AKSI"
364,442,360,360,12800,"2020-11-13","AKSI"
360,380,340,340,6100,"2020-11-16","AKSI"
320,424,320,370,88600,"2020-11-17","AKSI"
350,440,348,438,64200,"2020-11-18","AKSI"
438,438,408,410,61400,"2020-11-19","AKSI"
410,410,382,384,35300,"2020-11-20","AKSI"
384,414,384,404,14900,"2020-11-23","AKSI"
420,420,394,408,11200,"2020-11-24","AKSI"
408,408,390,406,3200,"2020-11-25","AKSI"
406,406,386,386,2400,"2020-11-26","AKSI"
386,400,386,398,32700,"2020-11-27","AKSI"
398,398,372,394,24500,"2020-11-30","AKSI"
374,394,374,394,23800,"2020-12-01","AKSI"
394,394,368,368,25200,"2020-12-02","AKSI"
368,368,368,368,16500,"2020-12-03","AKSI"
368,370,368,368,1500,"2020-12-04","AKSI"
368,386,368,386,8600,"2020-12-07","AKSI"
368,390,368,388,11400,"2020-12-08","AKSI"
388,434,388,400,20700,"2020-12-10","AKSI"
400,400,376,376,3300,"2020-12-11","AKSI"
376,388,360,378,16400,"2020-12-14","AKSI"
396,396,378,378,5500,"2020-12-15","AKSI"
378,378,378,378,19900,"2020-12-16","AKSI"
370,370,368,370,11600,"2020-12-17","AKSI"
368,400,368,374,309400,"2020-12-18","AKSI"
376,416,376,416,572700,"2020-12-21","AKSI"
416,416,400,410,1723900,"2020-12-22","AKSI"
408,408,390,400,4600,"2020-12-23","AKSI"
398,402,374,402,22300,"2020-12-28","AKSI"
402,408,400,408,698700,"2020-12-29","AKSI"
408,414,408,414,770200,"2020-12-30","AKSI"
414,446,412,446,1651200,"2021-01-04","AKSI"
448,470,436,450,364300,"2021-01-05","AKSI"
450,456,434,456,260700,"2021-01-06","AKSI"
456,500,450,500,524400,"2021-01-07","AKSI"
500,620,500,600,367200,"2021-01-08","AKSI"
610,630,560,600,178100,"2021-01-11","AKSI"
600,600,560,590,6800,"2021-01-12","AKSI"
580,580,550,560,64700,"2021-01-13","AKSI"
555,560,525,525,120700,"2021-01-14","AKSI"
492,550,490,550,39500,"2021-01-15","AKSI"
550,685,550,570,428300,"2021-01-18","AKSI"
535,570,535,570,486100,"2021-01-19","AKSI"
570,610,540,590,266200,"2021-01-20","AKSI"
555,630,555,620,457700,"2021-01-21","AKSI"
620,620,590,610,3500,"2021-01-22","AKSI"
610,610,610,610,100,"2021-01-25","AKSI"
605,610,600,610,35600,"2021-01-26","AKSI"
610,610,610,610,1000,"2021-01-27","AKSI"
610,630,600,615,714000,"2021-01-28","AKSI"
630,630,575,595,20900,"2021-01-29","AKSI"
565,585,555,555,6200,"2021-02-01","AKSI"
555,690,550,610,1967000,"2021-02-02","AKSI"
615,700,570,700,1146000,"2021-02-03","AKSI"
705,715,655,670,513500,"2021-02-04","AKSI"
670,715,670,690,1027300,"2021-02-05","AKSI"
690,690,655,690,24700,"2021-02-08","AKSI"
690,690,645,690,37600,"2021-02-09","AKSI"
650,700,650,700,149300,"2021-02-10","AKSI"
700,705,700,700,146800,"2021-02-11","AKSI"
670,875,670,875,827500,"2021-02-15","AKSI"
895,1020,835,1015,1116600,"2021-02-16","AKSI"
1015,1015,945,945,318000,"2021-02-17","AKSI"
945,945,880,900,48600,"2021-02-18","AKSI"
900,900,880,900,2700,"2021-02-19","AKSI"
910,910,890,900,6900,"2021-02-22","AKSI"
845,895,840,850,7700,"2021-02-23","AKSI"
850,850,795,795,3400,"2021-02-24","AKSI"
795,800,740,785,18300,"2021-02-25","AKSI"
780,780,735,735,40500,"2021-02-26","AKSI"
735,780,685,750,21000,"2021-03-01","AKSI"
750,750,700,750,1e+05,"2021-03-02","AKSI"
745,770,710,750,8200,"2021-03-03","AKSI"
750,780,720,760,437600,"2021-03-04","AKSI"
770,770,760,765,12900,"2021-03-05","AKSI"
770,770,760,760,3900,"2021-03-08","AKSI"
760,795,760,795,12600,"2021-03-09","AKSI"
795,795,770,770,2800,"2021-03-10","AKSI"
770,780,720,780,17700,"2021-03-12","AKSI"
780,780,745,775,5600,"2021-03-15","AKSI"
775,775,775,775,500,"2021-03-16","AKSI"
775,800,770,800,10900,"2021-03-17","AKSI"
800,800,800,800,100,"2021-03-18","AKSI"
800,800,760,765,400,"2021-03-19","AKSI"
765,780,765,780,1108400,"2021-03-22","AKSI"
780,780,730,775,25500,"2021-03-23","AKSI"
775,775,775,775,900,"2021-03-24","AKSI"
775,800,725,785,1214200,"2021-03-25","AKSI"
790,790,745,780,4100,"2021-03-26","AKSI"
780,790,780,785,8300,"2021-03-29","AKSI"
785,785,745,785,20300,"2021-03-30","AKSI"
785,785,735,750,4800,"2021-03-31","AKSI"
750,800,750,785,1247100,"2021-04-01","AKSI"
785,785,785,785,400,"2021-04-05","AKSI"
785,785,785,785,200,"2021-04-06","AKSI"
785,795,745,745,1500,"2021-04-07","AKSI"
745,745,740,740,1400,"2021-04-08","AKSI"
740,740,740,740,900,"2021-04-09","AKSI"
730,730,730,730,200,"2021-04-12","AKSI"
695,750,695,750,3800,"2021-04-13","AKSI"
750,750,700,750,1800,"2021-04-14","AKSI"
750,800,750,800,26800,"2021-04-15","AKSI"
800,800,800,800,3300,"2021-04-16","AKSI"
800,800,765,770,800,"2021-04-19","AKSI"
770,805,765,805,11400,"2021-04-20","AKSI"
805,805,765,800,3800,"2021-04-21","AKSI"
800,800,800,800,100,"2021-04-22","AKSI"
800,800,765,800,4800,"2021-04-23","AKSI"
800,800,745,785,49500,"2021-04-26","AKSI"
785,785,735,755,2200,"2021-04-27","AKSI"
755,755,705,710,600,"2021-04-28","AKSI"
710,725,710,710,1900,"2021-04-29","AKSI"
710,710,710,710,100,"2021-04-30","AKSI"
710,710,710,710,1700,"2021-05-03","AKSI"
710,710,710,710,500,"2021-05-04","AKSI"
710,710,710,710,500,"2021-05-05","AKSI"
750,785,750,785,2300,"2021-05-06","AKSI"
790,800,775,785,1000,"2021-05-07","AKSI"
780,785,750,760,14000,"2021-05-10","AKSI"
810,815,710,770,13000,"2021-05-11","AKSI"
780,780,725,755,800,"2021-05-17","AKSI"
755,755,705,720,600,"2021-05-18","AKSI"
770,770,680,680,8600,"2021-05-19","AKSI"
685,685,635,675,5200,"2021-05-20","AKSI"
675,675,630,630,3900,"2021-05-21","AKSI"
630,630,630,630,2600,"2021-05-24","AKSI"
630,630,625,625,400,"2021-05-25","AKSI"
625,625,625,625,300,"2021-05-27","AKSI"
630,630,625,625,1200,"2021-05-28","AKSI"
625,625,625,625,200,"2021-05-31","AKSI"
640,650,640,650,5400,"2021-06-02","AKSI"
650,650,610,610,1600,"2021-06-03","AKSI"
610,650,605,605,87200,"2021-06-04","AKSI"
605,605,565,565,10500,"2021-06-07","AKSI"
565,565,530,530,15300,"2021-06-08","AKSI"
500,530,500,505,2600,"2021-06-09","AKSI"
472,535,472,530,3700,"2021-06-10","AKSI"
550,550,525,535,36600,"2021-06-11","AKSI"
535,535,515,515,2900,"2021-06-14","AKSI"
482,482,480,480,7500,"2021-06-15","AKSI"
500,550,448,448,67200,"2021-06-16","AKSI"
448,448,418,418,18400,"2021-06-17","AKSI"
420,470,394,468,36100,"2021-06-18","AKSI"
468,490,468,476,84900,"2021-06-21","AKSI"
476,476,476,476,2400,"2021-06-22","AKSI"
476,476,464,464,6500,"2021-06-23","AKSI"
462,462,462,462,1400,"2021-06-24","AKSI"
456,456,456,456,1200,"2021-06-25","AKSI"
456,456,450,450,400,"2021-06-28","AKSI"
430,450,430,448,1500,"2021-06-29","AKSI"
430,500,424,486,41700,"2021-06-30","AKSI"
486,500,486,498,6100,"2021-07-01","AKSI"
498,550,464,470,30100,"2021-07-02","AKSI"
470,470,438,438,28400,"2021-07-05","AKSI"
438,438,408,438,10700,"2021-07-06","AKSI"
438,438,408,416,25200,"2021-07-07","AKSI"
416,434,410,410,23600,"2021-07-08","AKSI"
410,430,390,422,35100,"2021-07-09","AKSI"
422,525,422,452,195900,"2021-07-12","AKSI"
454,560,432,494,52600,"2021-07-13","AKSI"
494,494,474,474,4400,"2021-07-14","AKSI"
474,520,442,456,15700,"2021-07-15","AKSI"
450,500,450,478,8200,"2021-07-16","AKSI"
540,540,466,490,20400,"2021-07-19","AKSI"
490,490,468,484,7300,"2021-07-21","AKSI"
484,484,456,456,7200,"2021-07-22","AKSI"
450,468,450,450,7700,"2021-07-23","AKSI"
450,464,448,448,11800,"2021-07-26","AKSI"
448,448,422,446,1600,"2021-07-27","AKSI"
446,446,416,420,29500,"2021-07-28","AKSI"
420,424,400,410,19400,"2021-07-29","AKSI"
410,422,410,422,29100,"2021-07-30","AKSI"
422,422,414,414,7400,"2021-08-02","AKSI"
414,414,414,414,7100,"2021-08-03","AKSI"
414,490,400,486,10800,"2021-08-04","AKSI"
486,486,452,452,9200,"2021-08-05","AKSI"
452,452,422,424,12200,"2021-08-06","AKSI"
424,478,420,448,26400,"2021-08-09","AKSI"
448,450,448,448,16400,"2021-08-10","AKSI"
448,448,422,440,7800,"2021-08-12","AKSI"
440,448,440,440,7500,"2021-08-13","AKSI"
440,440,410,412,7800,"2021-08-16","AKSI"
412,444,412,424,18800,"2021-08-18","AKSI"
424,440,424,440,22000,"2021-08-19","AKSI"
440,440,410,412,6800,"2021-08-20","AKSI"
412,428,410,426,8900,"2021-08-23","AKSI"
426,426,410,410,3800,"2021-08-24","AKSI"
410,430,410,412,6200,"2021-08-25","AKSI"
414,422,414,422,4500,"2021-08-26","AKSI"
422,422,418,422,1600,"2021-08-27","AKSI"
422,440,422,424,8200,"2021-08-30","AKSI"
426,436,424,424,7500,"2021-08-31","AKSI"
434,434,424,424,1700,"2021-09-01","AKSI"
424,424,424,424,5200,"2021-09-02","AKSI"
424,424,424,424,500,"2021-09-03","AKSI"
424,454,404,430,9100,"2021-09-06","AKSI"
428,428,426,426,2100,"2021-09-07","AKSI"
426,426,420,420,4200,"2021-09-08","AKSI"
426,434,422,424,6600,"2021-09-09","AKSI"
424,424,404,418,3000,"2021-09-10","AKSI"
416,418,414,416,8600,"2021-09-13","AKSI"
416,416,412,412,12100,"2021-09-14","AKSI"
412,496,400,490,20200,"2021-09-15","AKSI"
490,496,456,456,31000,"2021-09-16","AKSI"
438,454,426,430,43900,"2021-09-17","AKSI"
430,430,410,426,3700,"2021-09-20","AKSI"
426,484,410,424,3400,"2021-09-21","AKSI"
422,430,414,422,32600,"2021-09-22","AKSI"
420,422,412,414,6900,"2021-09-23","AKSI"
416,426,412,414,18300,"2021-09-24","AKSI"
416,416,414,414,4500,"2021-09-27","AKSI"
424,434,422,434,20800,"2021-09-28","AKSI"
434,434,428,428,13700,"2021-09-29","AKSI"
428,432,400,404,17700,"2021-09-30","AKSI"
406,432,406,408,44800,"2021-10-01","AKSI"
410,420,410,420,4100,"2021-10-04","AKSI"
420,420,418,420,12100,"2021-10-05","AKSI"
420,420,414,420,10000,"2021-10-06","AKSI"
420,420,416,420,3600,"2021-10-07","AKSI"
420,426,420,422,17600,"2021-10-08","AKSI"
422,426,422,426,3400,"2021-10-11","AKSI"
426,426,422,424,139600,"2021-10-12","AKSI"
424,424,424,424,100,"2021-10-13","AKSI"
424,424,424,424,1300,"2021-10-14","AKSI"
424,430,400,430,9500,"2021-10-15","AKSI"
430,480,430,442,38000,"2021-10-18","AKSI"
442,466,440,456,21500,"2021-10-19","AKSI"
456,456,454,456,46600,"2021-10-21","AKSI"
466,496,458,458,20300,"2021-10-22","AKSI"
460,492,458,458,7800,"2021-10-25","AKSI"
458,570,456,570,253000,"2021-10-26","AKSI"
590,710,535,535,962100,"2021-10-27","AKSI"
535,555,500,530,51500,"2021-10-28","AKSI"
530,530,494,494,99200,"2021-10-29","AKSI"
494,500,490,494,27800,"2021-11-01","AKSI"
494,600,494,498,593400,"2021-11-02","AKSI"
500,520,488,488,46700,"2021-11-03","AKSI"
488,498,488,496,6300,"2021-11-04","AKSI"
494,494,470,470,58900,"2021-11-05","AKSI"
470,494,462,468,46000,"2021-11-08","AKSI"
468,482,468,474,11700,"2021-11-09","AKSI"
474,476,474,474,22100,"2021-11-10","AKSI"
474,474,456,468,17700,"2021-11-11","AKSI"
468,484,440,460,26800,"2021-11-12","AKSI"
460,460,428,428,88900,"2021-11-15","AKSI"
430,456,420,436,141200,"2021-11-16","AKSI"
434,436,430,432,16500,"2021-11-17","AKSI"
432,434,424,424,22500,"2021-11-18","AKSI"
424,432,424,432,6300,"2021-11-19","AKSI"
432,432,422,422,35800,"2021-11-22","AKSI"
438,442,408,428,26300,"2021-11-23","AKSI"
428,434,428,428,15300,"2021-11-24","AKSI"
428,432,408,432,12100,"2021-11-25","AKSI"
432,432,430,430,4300,"2021-11-26","AKSI"
420,430,416,416,14700,"2021-11-29","AKSI"
416,430,416,416,19000,"2021-11-30","AKSI"
416,440,414,418,64100,"2021-12-01","AKSI"
420,430,418,430,5300,"2021-12-02","AKSI"
430,430,400,424,25200,"2021-12-03","AKSI"
424,424,400,400,26100,"2021-12-06","AKSI"
400,414,398,398,13000,"2021-12-07","AKSI"
400,404,398,400,11700,"2021-12-08","AKSI"
400,400,398,400,7500,"2021-12-09","AKSI"
402,402,376,402,38300,"2021-12-10","AKSI"
402,404,382,402,31400,"2021-12-13","AKSI"
402,402,392,392,4000,"2021-12-14","AKSI"
408,408,366,366,99400,"2021-12-15","AKSI"
366,366,342,342,84900,"2021-12-16","AKSI"
360,426,360,426,308500,"2021-12-17","AKSI"
436,530,436,530,612400,"2021-12-20","AKSI"
580,660,505,660,1960600,"2021-12-21","AKSI"
725,825,720,825,773900,"2021-12-22","AKSI"
880,1030,850,1030,1511300,"2021-12-23","AKSI"
1105,1275,1030,1030,1400500,"2021-12-24","AKSI"
1030,1240,1030,1050,583900,"2021-12-27","AKSI"
1060,1150,1020,1020,312000,"2021-12-28","AKSI"
1025,1025,950,950,321600,"2021-12-29","AKSI"
950,950,885,885,71800,"2021-12-30","AKSI"
885,885,825,825,106900,"2022-01-03","AKSI"
770,810,770,770,113400,"2022-01-04","AKSI"
760,790,720,720,59100,"2022-01-05","AKSI"
700,700,670,670,36000,"2022-01-06","AKSI"
650,650,625,625,60500,"2022-01-07","AKSI"
600,600,585,585,52300,"2022-01-10","AKSI"
575,730,545,730,385300,"2022-01-11","AKSI"
820,910,800,910,254400,"2022-01-12","AKSI"
1020,1135,850,850,1078100,"2022-01-13","AKSI"
800,855,795,795,83400,"2022-01-14","AKSI"
795,795,740,740,114000,"2022-01-17","AKSI"
690,735,690,690,100300,"2022-01-18","AKSI"
645,860,645,845,1153100,"2022-01-19","AKSI"
850,1005,790,790,696100,"2022-01-20","AKSI"
790,915,750,755,285900,"2022-01-21","AKSI"
755,760,705,705,110600,"2022-01-24","AKSI"
705,880,685,735,505600,"2022-01-25","AKSI"
740,790,685,685,425200,"2022-01-26","AKSI"
685,800,650,690,660900,"2022-01-27","AKSI"
685,715,645,660,164600,"2022-01-28","AKSI"
660,660,615,615,252100,"2022-01-31","AKSI"
615,665,580,605,253400,"2022-02-02","AKSI"
605,630,585,610,59800,"2022-02-03","AKSI"
615,615,590,600,89600,"2022-02-04","AKSI"
610,615,600,605,348700,"2022-02-07","AKSI"
605,605,595,595,74500,"2022-02-08","AKSI"
595,615,575,590,75300,"2022-02-09","AKSI"
590,685,550,600,529200,"2022-02-10","AKSI"
600,635,570,635,96300,"2022-02-11","AKSI"
635,635,595,595,104900,"2022-02-14","AKSI"
590,605,565,590,11200,"2022-02-15","AKSI"
590,605,575,600,28000,"2022-02-16","AKSI"
600,600,580,590,21000,"2022-02-17","AKSI"
585,590,580,590,16400,"2022-02-18","AKSI"
590,590,570,580,16600,"2022-02-21","AKSI"
580,585,575,575,25800,"2022-02-22","AKSI"
575,585,575,585,13200,"2022-02-23","AKSI"
590,590,545,560,50600,"2022-02-24","AKSI"
560,610,540,570,113800,"2022-02-25","AKSI"
570,595,555,565,92500,"2022-03-01","AKSI"
560,575,550,550,20400,"2022-03-02","AKSI"
550,575,515,520,179700,"2022-03-04","AKSI"
525,525,490,500,37100,"2022-03-07","AKSI"
484,500,478,496,12700,"2022-03-08","AKSI"
496,496,462,462,60600,"2022-03-09","AKSI"
470,575,462,555,307000,"2022-03-10","AKSI"
590,600,520,520,107300,"2022-03-11","AKSI"
530,530,484,498,112800,"2022-03-14","AKSI"
498,498,472,490,26100,"2022-03-15","AKSI"
490,498,478,478,29600,"2022-03-16","AKSI"
478,490,478,484,17700,"2022-03-17","AKSI"
484,500,484,484,24900,"2022-03-18","AKSI"
484,486,452,484,33900,"2022-03-21","AKSI"
484,484,480,480,14700,"2022-03-22","AKSI"
484,484,480,480,10000,"2022-03-23","AKSI"
480,480,478,480,79800,"2022-03-24","AKSI"
480,480,476,476,5900,"2022-03-25","AKSI"
476,480,450,450,31100,"2022-03-28","AKSI"
450,480,450,476,23300,"2022-03-29","AKSI"
476,484,476,482,7900,"2022-03-30","AKSI"
480,480,458,466,44500,"2022-03-31","AKSI"
466,490,466,472,7300,"2022-04-01","AKSI"
472,590,444,452,1241300,"2022-04-04","AKSI"
458,490,452,456,48300,"2022-04-05","AKSI"
462,470,458,470,26300,"2022-04-06","AKSI"
470,474,456,470,44600,"2022-04-07","AKSI"
470,474,440,456,47200,"2022-04-08","AKSI"
458,470,456,456,42900,"2022-04-11","AKSI"
456,466,440,444,23100,"2022-04-12","AKSI"
444,460,414,446,1841500,"2022-04-13","AKSI"
446,452,416,446,9027500,"2022-04-14","AKSI"
446,452,416,416,14631500,"2022-04-18","AKSI"
416,420,388,388,4562800,"2022-04-19","AKSI"
388,388,362,362,4527600,"2022-04-20","AKSI"
356,374,338,356,10409400,"2022-04-21","AKSI"
358,370,332,332,9348000,"2022-04-22","AKSI"
332,340,310,330,8244800,"2022-04-25","AKSI"
330,340,308,308,9861900,"2022-04-26","AKSI"
302,312,288,290,9145600,"2022-04-27","AKSI"
288,322,270,274,7032500,"2022-04-28","AKSI"
274,274,256,256,2010200,"2022-05-09","AKSI"
256,282,240,240,9403900,"2022-05-10","AKSI"
240,240,224,226,3438000,"2022-05-11","AKSI"
226,258,214,236,767300,"2022-05-12","AKSI"
236,236,222,228,114600,"2022-05-13","AKSI"
220,252,220,230,264600,"2022-05-17","AKSI"
232,250,230,234,1160300,"2022-05-18","AKSI"
234,236,222,226,210900,"2022-05-19","AKSI"
226,240,226,232,78200,"2022-05-20","AKSI"
232,244,222,224,247200,"2022-05-23","AKSI"
224,280,224,280,1294800,"2022-05-24","AKSI"
302,350,302,350,1417500,"2022-05-25","AKSI"
386,436,360,374,8472900,"2022-05-27","AKSI"
374,384,348,348,575700,"2022-05-30","AKSI"
348,348,324,324,373300,"2022-05-31","AKSI"
324,400,302,318,1633100,"2022-06-02","AKSI"
318,396,318,330,4245000,"2022-06-03","AKSI"
336,350,320,320,921700,"2022-06-06","AKSI"
320,344,318,338,831600,"2022-06-07","AKSI"
340,346,330,340,400800,"2022-06-08","AKSI"
340,340,318,330,382200,"2022-06-09","AKSI"
332,336,312,320,319100,"2022-06-10","AKSI"
320,320,298,298,386100,"2022-06-13","AKSI"
298,320,278,304,175400,"2022-06-14","AKSI"
304,306,284,284,186800,"2022-06-15","AKSI"
284,298,266,276,4e+05,"2022-06-16","AKSI"
276,308,262,276,376500,"2022-06-17","AKSI"
276,300,264,300,165100,"2022-06-20","AKSI"
300,310,286,302,134300,"2022-06-21","AKSI"
300,304,290,304,69300,"2022-06-22","AKSI"
302,302,292,296,57900,"2022-06-23","AKSI"
296,302,290,294,74500,"2022-06-24","AKSI"
294,294,290,290,55300,"2022-06-27","AKSI"
290,298,290,294,63500,"2022-06-28","AKSI"
294,304,292,294,117000,"2022-06-29","AKSI"
296,296,280,288,210100,"2022-06-30","AKSI"
288,288,280,284,41100,"2022-07-01","AKSI"
284,288,278,288,37000,"2022-07-04","AKSI"
288,288,280,280,15200,"2022-07-05","AKSI"
282,282,276,278,52000,"2022-07-06","AKSI"
278,288,278,278,34300,"2022-07-07","AKSI"
282,282,274,280,47600,"2022-07-08","AKSI"
280,280,272,274,103300,"2022-07-11","AKSI"
274,278,272,274,33900,"2022-07-12","AKSI"
280,280,270,272,27500,"2022-07-13","AKSI"
272,272,270,272,28900,"2022-07-14","AKSI"
270,274,254,270,65100,"2022-07-15","AKSI"
260,278,260,274,57600,"2022-07-18","AKSI"
276,276,268,274,113500,"2022-07-19","AKSI"
274,342,266,290,518600,"2022-07-20","AKSI"
290,300,270,282,423300,"2022-07-21","AKSI"
284,288,270,282,67500,"2022-07-22","AKSI"
282,286,278,282,70100,"2022-07-25","AKSI"
278,284,276,276,121900,"2022-07-26","AKSI"
278,284,270,276,21500,"2022-07-27","AKSI"
276,280,274,280,16500,"2022-07-28","AKSI"
280,282,274,274,57900,"2022-07-29","AKSI"
274,274,270,274,58600,"2022-08-01","AKSI"
274,274,268,272,16400,"2022-08-02","AKSI"
272,276,270,270,73100,"2022-08-03","AKSI"
274,274,266,270,17800,"2022-08-04","AKSI"
272,274,270,274,41700,"2022-08-05","AKSI"
270,274,270,272,19400,"2022-08-08","AKSI"
270,272,270,270,56200,"2022-08-09","AKSI"
270,272,266,270,14100,"2022-08-10","AKSI"
270,270,264,268,43400,"2022-08-11","AKSI"
272,274,268,274,48700,"2022-08-12","AKSI"
272,272,268,270,43100,"2022-08-15","AKSI"
270,272,266,272,24600,"2022-08-16","AKSI"
274,282,272,272,75400,"2022-08-18","AKSI"
272,282,272,280,41100,"2022-08-19","AKSI"
280,284,264,268,186700,"2022-08-22","AKSI"
268,268,260,268,119500,"2022-08-23","AKSI"
268,268,264,266,66700,"2022-08-24","AKSI"
266,280,264,268,54700,"2022-08-25","AKSI"
270,270,260,262,27900,"2022-08-26","AKSI"
266,268,262,262,14800,"2022-08-29","AKSI"
262,312,262,286,1709000,"2022-08-30","AKSI"
300,334,294,304,4891400,"2022-08-31","AKSI"
304,316,292,300,433600,"2022-09-01","AKSI"
300,302,292,298,157400,"2022-09-02","AKSI"
300,310,294,294,238600,"2022-09-05","AKSI"
304,330,298,314,1426300,"2022-09-06","AKSI"
314,320,298,310,640300,"2022-09-07","AKSI"
312,326,304,320,710300,"2022-09-08","AKSI"
320,344,306,320,2605800,"2022-09-09","AKSI"
330,330,310,310,991800,"2022-09-12","AKSI"
314,320,310,312,175700,"2022-09-13","AKSI"
312,344,312,330,2332800,"2022-09-14","AKSI"
332,350,322,330,1174900,"2022-09-15","AKSI"
330,334,316,324,647000,"2022-09-16","AKSI"
324,332,320,326,604500,"2022-09-19","AKSI"
326,360,326,332,2062800,"2022-09-20","AKSI"
334,338,322,328,508200,"2022-09-21","AKSI"
330,338,318,324,515200,"2022-09-22","AKSI"
324,330,318,324,255500,"2022-09-23","AKSI"
324,336,318,320,401100,"2022-09-26","AKSI"
320,372,318,328,3209200,"2022-09-27","AKSI"
330,338,326,330,818300,"2022-09-28","AKSI"
332,334,320,328,769100,"2022-09-29","AKSI"
328,328,306,316,523100,"2022-09-30","AKSI"
316,316,296,306,143400,"2022-10-03","AKSI"
306,320,306,308,87300,"2022-10-04","AKSI"
308,330,308,322,357600,"2022-10-05","AKSI"
324,340,314,322,210500,"2022-10-06","AKSI"
320,326,312,312,159800,"2022-10-07","AKSI"
312,322,312,314,111100,"2022-10-10","AKSI"
314,320,306,308,104400,"2022-10-11","AKSI"
308,312,306,312,67300,"2022-10-12","AKSI"
312,312,302,312,134600,"2022-10-13","AKSI"
310,310,306,310,23000,"2022-10-14","AKSI"
310,310,290,298,169900,"2022-10-17","AKSI"
298,298,288,288,121500,"2022-10-18","AKSI"
286,288,268,286,238100,"2022-10-19","AKSI"
286,292,276,286,65400,"2022-10-20","AKSI"
286,290,270,290,166500,"2022-10-21","AKSI"
290,298,290,294,30300,"2022-10-24","AKSI"
294,300,290,294,62400,"2022-10-25","AKSI"
290,302,290,292,79400,"2022-10-26","AKSI"
298,298,290,296,208600,"2022-10-27","AKSI"
296,298,292,292,85800,"2022-10-28","AKSI"
294,298,290,292,125900,"2022-10-31","AKSI"
292,322,292,292,123500,"2022-11-01","AKSI"
292,296,290,292,97300,"2022-11-02","AKSI"
292,296,290,292,106600,"2022-11-03","AKSI"
292,296,290,294,215200,"2022-11-04","AKSI"
294,298,290,296,33300,"2022-11-07","AKSI"
296,298,292,292,28000,"2022-11-08","AKSI"
292,298,288,292,93300,"2022-11-09","AKSI"
292,292,284,288,60800,"2022-11-10","AKSI"
288,294,288,294,27200,"2022-11-11","AKSI"
296,298,292,292,69500,"2022-11-14","AKSI"
292,298,290,296,214300,"2022-11-15","AKSI"
296,296,288,288,78400,"2022-11-16","AKSI"
288,294,288,292,89400,"2022-11-17","AKSI"
296,296,290,292,39000,"2022-11-18","AKSI"
292,304,292,304,221000,"2022-11-21","AKSI"
304,304,294,304,34800,"2022-11-22","AKSI"
298,304,292,302,252800,"2022-11-23","AKSI"
302,316,302,310,127900,"2022-11-24","AKSI"
310,366,310,350,1675800,"2022-11-25","AKSI"
354,356,328,328,633700,"2022-11-28","AKSI"
330,336,318,318,173600,"2022-11-29","AKSI"
328,328,302,312,523800,"2022-11-30","AKSI"
312,336,298,308,405500,"2022-12-01","AKSI"
310,310,300,308,233900,"2022-12-02","AKSI"
310,310,302,306,212200,"2022-12-05","AKSI"
302,310,300,310,4745900,"2022-12-06","AKSI"
310,312,300,302,259900,"2022-12-07","AKSI"
302,320,300,300,158300,"2022-12-08","AKSI"
300,304,300,300,123400,"2022-12-09","AKSI"
300,306,298,300,165700,"2022-12-12","AKSI"
302,302,298,300,98700,"2022-12-13","AKSI"
300,304,298,304,26600,"2022-12-14","AKSI"
304,306,290,294,60500,"2022-12-15","AKSI"
294,300,286,292,114100,"2022-12-16","AKSI"
300,300,280,292,48800,"2022-12-19","AKSI"
292,306,284,290,74000,"2022-12-20","AKSI"
292,300,288,292,37200,"2022-12-21","AKSI"
294,300,292,292,196100,"2022-12-22","AKSI"
296,306,290,292,261500,"2022-12-23","AKSI"
292,292,288,288,179600,"2022-12-26","AKSI"
296,308,282,292,199000,"2022-12-27","AKSI"
292,296,286,286,105900,"2022-12-28","AKSI"
292,292,282,290,90500,"2022-12-29","AKSI"
290,292,284,290,100200,"2022-12-30","AKSI"
290,292,288,290,55300,"2023-01-02","AKSI"
290,294,290,290,55500,"2023-01-03","AKSI"
290,362,290,362,3435900,"2023-01-04","AKSI"
400,452,386,426,21889700,"2023-01-05","AKSI"
426,432,398,406,3815300,"2023-01-06","AKSI"
406,408,378,378,7809900,"2023-01-09","AKSI"
378,378,352,352,756200,"2023-01-10","AKSI"
350,350,328,328,290000,"2023-01-11","AKSI"
306,306,306,306,340100,"2023-01-12","AKSI"
286,314,286,286,7377100,"2023-01-13","AKSI"
286,290,268,286,790700,"2023-01-16","AKSI"
290,292,274,284,865700,"2023-01-17","AKSI"
284,290,278,280,515500,"2023-01-18","AKSI"
280,282,268,270,1427200,"2023-01-19","AKSI"
274,280,252,262,1449200,"2023-01-20","AKSI"
262,272,260,268,510700,"2023-01-24","AKSI"
268,294,264,276,1210700,"2023-01-25","AKSI"
280,306,280,288,1254000,"2023-01-26","AKSI"
288,298,280,286,864400,"2023-01-27","AKSI"
286,296,284,286,194500,"2023-01-30","AKSI"
286,296,284,286,341400,"2023-01-31","AKSI"
286,288,274,282,451100,"2023-02-01","AKSI"
284,286,278,280,232400,"2023-02-02","AKSI"
280,288,278,280,335600,"2023-02-03","AKSI"
286,296,280,290,333400,"2023-02-06","AKSI"
290,294,284,286,230400,"2023-02-07","AKSI"
286,290,284,286,59000,"2023-02-08","AKSI"
284,284,270,276,484200,"2023-02-09","AKSI"
276,278,270,274,577100,"2023-02-10","AKSI"
274,274,270,272,195800,"2023-02-13","AKSI"
272,276,270,272,125600,"2023-02-14","AKSI"
272,274,268,268,181300,"2023-02-15","AKSI"
274,284,268,280,295600,"2023-02-16","AKSI"
282,282,270,272,133700,"2023-02-17","AKSI"
272,278,272,274,33100,"2023-02-20","AKSI"
274,278,274,274,20400,"2023-02-21","AKSI"
274,276,274,274,62400,"2023-02-22","AKSI"
272,276,272,274,43000,"2023-02-23","AKSI"
274,278,272,278,21300,"2023-02-24","AKSI"
278,280,274,274,125200,"2023-02-27","AKSI"
274,276,272,274,129900,"2023-02-28","AKSI"
274,276,270,274,76900,"2023-03-01","AKSI"
274,276,268,272,184300,"2023-03-02","AKSI"
272,280,270,272,187000,"2023-03-03","AKSI"
274,278,272,274,70200,"2023-03-06","AKSI"
274,282,272,272,387000,"2023-03-07","AKSI"
272,276,268,268,341000,"2023-03-08","AKSI"
270,272,258,270,374300,"2023-03-09","AKSI"
270,286,264,278,1519500,"2023-03-10","AKSI"
278,278,264,268,557600,"2023-03-13","AKSI"
268,274,260,264,144500,"2023-03-14","AKSI"
264,272,258,258,109600,"2023-03-15","AKSI"
258,258,242,242,270000,"2023-03-16","AKSI"
250,264,246,246,193800,"2023-03-17","AKSI"
246,258,246,246,37800,"2023-03-20","AKSI"
254,254,248,250,38100,"2023-03-21","AKSI"
254,262,248,250,334900,"2023-03-24","AKSI"
252,258,250,256,50300,"2023-03-27","AKSI"
258,258,254,256,64000,"2023-03-28","AKSI"
256,262,252,258,56300,"2023-03-29","AKSI"
260,266,260,264,160000,"2023-03-30","AKSI"
264,266,256,262,89100,"2023-03-31","AKSI"
262,266,260,262,80500,"2023-04-03","AKSI"
264,264,256,256,102700,"2023-04-04","AKSI"
256,264,242,254,403100,"2023-04-05","AKSI"
256,260,248,248,267200,"2023-04-06","AKSI"
250,254,244,244,269100,"2023-04-10","AKSI"
244,256,242,244,84200,"2023-04-11","AKSI"
246,246,240,240,130700,"2023-04-12","AKSI"
240,240,226,226,482500,"2023-04-13","AKSI"
226,238,222,226,161000,"2023-04-14","AKSI"
226,230,214,216,226200,"2023-04-17","AKSI"
216,242,216,230,240600,"2023-04-18","AKSI"
234,238,226,232,126100,"2023-04-26","AKSI"
234,242,230,236,61200,"2023-04-27","AKSI"
220,238,220,232,172300,"2023-04-28","AKSI"
216,246,216,242,132600,"2023-05-02","AKSI"
242,242,236,240,25900,"2023-05-03","AKSI"
240,242,234,236,96200,"2023-05-04","AKSI"
236,238,228,232,424500,"2023-05-05","AKSI"
216,240,216,224,451500,"2023-05-08","AKSI"
210,224,210,222,215600,"2023-05-09","AKSI"
222,224,218,218,294100,"2023-05-10","AKSI"
204,228,204,226,349300,"2023-05-11","AKSI"
228,228,218,224,63300,"2023-05-12","AKSI"
224,230,224,224,22100,"2023-05-15","AKSI"
224,228,218,228,116400,"2023-05-16","AKSI"
222,224,220,220,120300,"2023-05-17","AKSI"
218,226,214,216,102900,"2023-05-19","AKSI"
214,268,212,256,157400,"2023-05-22","AKSI"
256,256,240,240,112900,"2023-05-23","AKSI"
238,238,224,224,283300,"2023-05-24","AKSI"
224,226,210,216,306500,"2023-05-25","AKSI"
216,220,214,218,30100,"2023-05-26","AKSI"
218,224,214,218,29200,"2023-05-29","AKSI"
218,254,216,222,300900,"2023-05-30","AKSI"
220,224,218,222,69000,"2023-05-31","AKSI"
222,226,206,212,56000,"2023-06-05","AKSI"
220,220,212,212,49800,"2023-06-06","AKSI"
212,214,208,210,26300,"2023-06-07","AKSI"
208,214,208,212,20800,"2023-06-08","AKSI"
212,212,208,208,39500,"2023-06-09","AKSI"
208,214,204,208,44700,"2023-06-12","AKSI"
208,220,204,208,223300,"2023-06-13","AKSI"
206,214,200,208,199000,"2023-06-14","AKSI"
210,210,202,206,8400,"2023-06-15","AKSI"
206,218,206,214,184000,"2023-06-16","AKSI"
214,214,208,212,8400,"2023-06-19","AKSI"
212,216,208,210,29400,"2023-06-20","AKSI"
208,210,204,210,30600,"2023-06-21","AKSI"
210,214,206,206,95700,"2023-06-22","AKSI"
206,206,195,204,59400,"2023-06-23","AKSI"
206,206,202,204,15200,"2023-06-26","AKSI"
204,210,202,206,17100,"2023-06-27","AKSI"
206,210,198,200,104300,"2023-07-03","AKSI"
200,200,198,200,49500,"2023-07-04","AKSI"
200,202,198,200,63800,"2023-07-05","AKSI"
200,202,199,202,95000,"2023-07-06","AKSI"
202,206,200,206,23200,"2023-07-07","AKSI"
206,208,204,206,31200,"2023-07-10","AKSI"
208,208,204,208,13300,"2023-07-11","AKSI"
208,210,204,204,22800,"2023-07-12","AKSI"
204,220,202,206,210600,"2023-07-13","AKSI"
206,212,206,210,90500,"2023-07-14","AKSI"
202,212,202,206,23500,"2023-07-17","AKSI"
210,214,204,206,77400,"2023-07-18","AKSI"
204,206,202,204,98800,"2023-07-20","AKSI"
204,206,202,204,17700,"2023-07-21","AKSI"
204,206,202,206,118400,"2023-07-24","AKSI"
206,208,202,204,92800,"2023-07-25","AKSI"
204,210,200,200,49700,"2023-07-26","AKSI"
202,208,202,206,25900,"2023-07-27","AKSI"
202,208,202,204,76200,"2023-07-28","AKSI"
204,208,202,202,89700,"2023-07-31","AKSI"
202,204,200,204,64300,"2023-08-01","AKSI"
204,206,202,202,63500,"2023-08-02","AKSI"
202,204,200,200,128800,"2023-08-03","AKSI"
200,200,199,199,75500,"2023-08-04","AKSI"
199,199,194,194,168100,"2023-08-07","AKSI"
193,193,179,180,487800,"2023-08-08","AKSI"
185,185,171,176,210700,"2023-08-09","AKSI"
181,181,177,178,29600,"2023-08-10","AKSI"
185,185,177,178,17000,"2023-08-11","AKSI"
178,180,167,173,125900,"2023-08-14","AKSI"
173,175,170,174,24900,"2023-08-15","AKSI"
171,178,169,172,32000,"2023-08-16","AKSI"
172,174,168,169,74500,"2023-08-18","AKSI"
171,172,169,170,48500,"2023-08-21","AKSI"
169,170,169,170,92100,"2023-08-22","AKSI"
169,170,166,169,88300,"2023-08-23","AKSI"
176,177,170,171,16700,"2023-08-24","AKSI"
173,174,172,172,17000,"2023-08-25","AKSI"
173,173,171,173,7000,"2023-08-28","AKSI"
173,174,170,170,9200,"2023-08-29","AKSI"
170,174,170,173,6700,"2023-08-30","AKSI"
173,173,170,170,27900,"2023-08-31","AKSI"
170,170,162,167,64100,"2023-09-01","AKSI"
167,173,165,169,33200,"2023-09-04","AKSI"
170,171,167,168,31700,"2023-09-05","AKSI"
172,172,168,170,68600,"2023-09-06","AKSI"
171,177,169,169,101800,"2023-09-07","AKSI"
174,220,174,180,2199100,"2023-09-08","AKSI"
182,191,172,181,295500,"2023-09-11","AKSI"
181,181,171,176,110500,"2023-09-12","AKSI"
173,177,170,172,216100,"2023-09-13","AKSI"
172,173,168,169,59800,"2023-09-14","AKSI"
169,180,169,171,24200,"2023-09-15","AKSI"
172,172,167,169,58300,"2023-09-18","AKSI"
169,188,168,174,212400,"2023-09-19","AKSI"
174,175,168,173,36500,"2023-09-20","AKSI"
173,173,169,172,8300,"2023-09-21","AKSI"
172,172,169,172,22400,"2023-09-22","AKSI"
170,184,169,171,255800,"2023-09-25","AKSI"
173,174,172,172,48600,"2023-09-26","AKSI"
172,172,171,171,2200,"2023-09-27","AKSI"
172,175,170,170,34100,"2023-09-29","AKSI"
171,171,168,170,107700,"2023-10-02","AKSI"
169,171,168,171,32800,"2023-10-03","AKSI"
168,175,167,168,67700,"2023-10-04","AKSI"
173,181,166,168,131200,"2023-10-05","AKSI"
168,169,166,168,17000,"2023-10-06","AKSI"
167,173,166,166,56900,"2023-10-09","AKSI"
170,170,164,168,24400,"2023-10-10","AKSI"
174,174,166,168,166400,"2023-10-11","AKSI"
168,170,167,168,5700,"2023-10-12","AKSI"
167,168,130,130,162900,"2023-10-13","AKSI"
148,175,148,175,1227300,"2023-10-16","AKSI"
190,236,186,195,10889700,"2023-10-17","AKSI"
196,196,172,175,1398200,"2023-10-18","AKSI"
175,175,165,166,601600,"2023-10-19","AKSI"
166,172,161,169,152500,"2023-10-20","AKSI"
169,169,166,166,180500,"2023-10-23","AKSI"
166,167,161,163,149800,"2023-10-24","AKSI"
163,210,162,173,2188000,"2023-10-25","AKSI"
173,194,173,176,628000,"2023-10-26","AKSI"
176,177,171,171,460100,"2023-10-27","AKSI"
170,176,168,168,132800,"2023-10-30","AKSI"
172,172,165,167,35000,"2023-10-31","AKSI"
167,171,166,166,47100,"2023-11-01","AKSI"
166,180,165,169,342700,"2023-11-02","AKSI"
169,175,169,170,124800,"2023-11-03","AKSI"
170,180,169,170,121800,"2023-11-06","AKSI"
170,170,165,166,55700,"2023-11-07","AKSI"
166,169,163,168,100400,"2023-11-08","AKSI"
168,177,165,165,170900,"2023-11-09","AKSI"
168,169,160,165,52900,"2023-11-10","AKSI"
166,166,161,162,43900,"2023-11-13","AKSI"
163,167,162,164,13000,"2023-11-14","AKSI"
163,166,163,164,28800,"2023-11-15","AKSI"
164,166,162,162,55900,"2023-11-16","AKSI"
162,169,155,163,138500,"2023-11-17","AKSI"
163,166,158,163,134900,"2023-11-20","AKSI"
164,165,157,162,296100,"2023-11-21","AKSI"
162,162,154,161,187200,"2023-11-22","AKSI"
161,161,159,160,8000,"2023-11-23","AKSI"
160,162,159,161,7500,"2023-11-24","AKSI"
159,161,158,159,218600,"2023-11-27","AKSI"
159,159,155,155,51400,"2023-11-28","AKSI"
155,168,155,159,433500,"2023-11-29","AKSI"
157,164,157,159,32000,"2023-11-30","AKSI"
162,162,155,158,16300,"2023-12-01","AKSI"
158,160,156,158,18100,"2023-12-04","AKSI"
158,159,157,157,42100,"2023-12-05","AKSI"
157,160,155,156,32700,"2023-12-06","AKSI"
156,157,154,156,26000,"2023-12-07","AKSI"
158,158,150,156,29400,"2023-12-08","AKSI"
157,157,148,148,53500,"2023-12-11","AKSI"
148,151,147,150,14900,"2023-12-12","AKSI"
151,156,150,151,11500,"2023-12-13","AKSI"
153,153,150,152,2800,"2023-12-14","AKSI"
153,153,150,150,12000,"2023-12-15","AKSI"
150,152,147,149,58900,"2023-12-18","AKSI"
151,155,148,153,69800,"2023-12-19","AKSI"
153,153,149,150,246500,"2023-12-20","AKSI"
149,153,147,152,184400,"2023-12-21","AKSI"
142,152,142,149,5600,"2023-12-22","AKSI"
146,147,144,145,13600,"2023-12-27","AKSI"
145,146,142,142,88100,"2023-12-28","AKSI"
144,146,140,141,46700,"2023-12-29","AKSI"
153,153,142,143,100900,"2024-01-02","AKSI"
143,143,138,139,133800,"2024-01-03","AKSI"
146,146,140,143,25100,"2024-01-04","AKSI"
142,147,140,146,34300,"2024-01-05","AKSI"
140,144,139,141,388300,"2024-01-08","AKSI"
141,142,130,142,244200,"2024-01-09","AKSI"
142,142,139,139,32000,"2024-01-10","AKSI"
142,148,141,142,54800,"2024-01-11","AKSI"
140,143,138,140,26700,"2024-01-12","AKSI"
140,144,140,140,9500,"2024-01-15","AKSI"
140,141,139,141,61800,"2024-01-16","AKSI"
141,143,140,142,155000,"2024-01-17","AKSI"
142,147,139,142,53900,"2024-01-18","AKSI"
142,142,138,142,32500,"2024-01-19","AKSI"
142,142,139,141,3400,"2024-01-22","AKSI"
141,141,137,138,12600,"2024-01-23","AKSI"
142,142,138,138,29900,"2024-01-24","AKSI"
138,138,133,138,34700,"2024-01-25","AKSI"
138,138,131,133,37800,"2024-01-26","AKSI"
133,138,132,134,47100,"2024-01-29","AKSI"
134,134,130,131,53600,"2024-01-30","AKSI"
131,132,130,131,105000,"2024-01-31","AKSI"
130,131,130,131,12100,"2024-02-01","AKSI"
131,176,130,176,10811600,"2024-02-02","AKSI"
193,224,170,182,35109600,"2024-02-05","AKSI"
191,204,176,178,2870100,"2024-02-06","AKSI"
179,193,163,184,1262000,"2024-02-07","AKSI"
184,188,153,163,942600,"2024-02-12","AKSI"
161,161,150,152,343700,"2024-02-13","AKSI"
152,172,149,155,270700,"2024-02-15","AKSI"
152,152,135,150,690600,"2024-02-16","AKSI"
150,150,140,142,198200,"2024-02-19","AKSI"
145,180,142,155,6056000,"2024-02-20","AKSI"
155,172,140,169,1725600,"2024-02-21","AKSI"
169,169,150,164,216600,"2024-02-22","AKSI"
163,169,153,157,326800,"2024-02-23","AKSI"
157,164,151,151,223300,"2024-02-26","AKSI"
152,155,140,141,1814500,"2024-02-27","AKSI"
143,146,139,141,343600,"2024-02-28","AKSI"
141,144,140,142,88800,"2024-02-29","AKSI"
141,145,139,143,498900,"2024-03-01","AKSI"
142,143,139,139,45400,"2024-03-04","AKSI"
140,140,132,135,398000,"2024-03-05","AKSI"
135,140,135,139,35000,"2024-03-06","AKSI"
139,139,133,136,289000,"2024-03-07","AKSI"
139,139,134,136,254600,"2024-03-08","AKSI"
136,137,130,133,314900,"2024-03-13","AKSI"
134,135,130,133,769000,"2024-03-14","AKSI"
133,133,131,131,60300,"2024-03-15","AKSI"
131,133,130,133,223100,"2024-03-18","AKSI"
132,136,132,135,68700,"2024-03-19","AKSI"
136,146,134,135,422800,"2024-03-20","AKSI"
135,144,131,137,436600,"2024-03-21","AKSI"
137,141,133,135,34800,"2024-03-22","AKSI"
135,135,133,135,87100,"2024-03-25","AKSI"
137,137,132,133,71600,"2024-03-26","AKSI"
133,135,131,133,78400,"2024-03-27","AKSI"
135,135,130,133,50700,"2024-03-28","AKSI"
132,135,130,133,57700,"2024-04-01","AKSI"
136,136,128,130,80600,"2024-04-02","AKSI"
130,132,128,130,64300,"2024-04-03","AKSI"
130,132,127,131,88300,"2024-04-04","AKSI"
131,142,129,133,57000,"2024-04-05","AKSI"
133,134,130,134,34500,"2024-04-16","AKSI"
131,135,130,132,140900,"2024-04-17","AKSI"
132,134,132,132,31600,"2024-04-18","AKSI"
132,132,128,130,70600,"2024-04-19","AKSI"
131,131,120,129,49100,"2024-04-22","AKSI"
130,130,128,129,107500,"2024-04-23","AKSI"
128,154,128,131,729100,"2024-04-24","AKSI"
132,139,128,129,180600,"2024-04-25","AKSI"
129,131,128,128,125400,"2024-04-26","AKSI"
128,134,127,130,121100,"2024-04-29","AKSI"
130,133,128,132,270500,"2024-04-30","AKSI"
131,131,128,128,7800,"2024-05-02","AKSI"
131,131,123,126,51100,"2024-05-03","AKSI"
126,128,126,127,74000,"2024-05-06","AKSI"
127,135,123,128,231300,"2024-05-07","AKSI"
128,128,124,124,24700,"2024-05-08","AKSI"
124,127,123,124,24200,"2024-05-13","AKSI"
123,125,122,124,6400,"2024-05-14","AKSI"
123,126,123,123,1064300,"2024-05-15","AKSI"
126,129,115,126,187500,"2024-05-16","AKSI"
126,130,124,126,30200,"2024-05-17","AKSI"
126,128,121,124,87800,"2024-05-20","AKSI"
124,125,123,124,15700,"2024-05-21","AKSI"
123,126,110,120,393500,"2024-05-22","AKSI"
120,120,110,113,297100,"2024-05-27","AKSI"
116,116,113,115,20800,"2024-05-28","AKSI"
114,115,113,113,306500,"2024-05-29","AKSI"
114,115,112,114,184400,"2024-05-30","AKSI"
108,113,100,113,79400,"2024-05-31","AKSI"
113,115,113,113,34300,"2024-06-03","AKSI"
113,114,113,114,187600,"2024-06-04","AKSI"
114,115,112,113,71800,"2024-06-05","AKSI"
122,152,117,152,20302700,"2024-06-06","AKSI"
155,175,116,121,31168600,"2024-06-07","AKSI"
122,122,110,114,2422600,"2024-06-10","AKSI"
115,122,111,113,2577900,"2024-06-11","AKSI"
113,116,110,111,1731700,"2024-06-12","AKSI"
111,114,110,111,1055600,"2024-06-13","AKSI"
111,114,107,109,1464600,"2024-06-14","AKSI"
109,109,103,105,334700,"2024-06-19","AKSI"
105,108,100,104,1936000,"2024-06-20","AKSI"
104,108,103,107,1073900,"2024-06-21","AKSI"
107,109,104,106,681000,"2024-06-24","AKSI"
107,109,106,106,175800,"2024-06-25","AKSI"
106,111,103,111,1267900,"2024-06-26","AKSI"
111,111,106,108,543300,"2024-06-27","AKSI"
108,108,104,106,504500,"2024-06-28","AKSI"
106,109,105,106,326600,"2024-07-01","AKSI"
106,107,104,106,140500,"2024-07-02","AKSI"
106,109,105,109,204300,"2024-07-03","AKSI"
109,109,105,105,174600,"2024-07-04","AKSI"
105,117,105,105,1017000,"2024-07-05","AKSI"
105,108,104,108,650600,"2024-07-08","AKSI"
106,108,105,107,239700,"2024-07-09","AKSI"
107,111,106,108,936400,"2024-07-10","AKSI"
108,112,107,110,500800,"2024-07-11","AKSI"
110,113,109,109,181000,"2024-07-12","AKSI"
109,111,108,109,62100,"2024-07-15","AKSI"
108,115,108,111,221200,"2024-07-16","AKSI"
115,115,110,111,101800,"2024-07-17","AKSI"
111,113,111,112,59900,"2024-07-18","AKSI"
113,120,111,112,460700,"2024-07-19","AKSI"
112,113,110,111,65100,"2024-07-22","AKSI"
111,113,109,110,256500,"2024-07-23","AKSI"
110,112,109,110,58300,"2024-07-24","AKSI"
110,115,109,110,159000,"2024-07-25","AKSI"
109,115,109,111,7900,"2024-07-26","AKSI"
110,113,110,111,193000,"2024-07-29","AKSI"
110,112,110,111,35800,"2024-07-30","AKSI"
111,113,110,112,88600,"2024-07-31","AKSI"
115,115,104,111,683400,"2024-08-01","AKSI"
111,112,110,110,40000,"2024-08-02","AKSI"
110,110,105,108,121000,"2024-08-05","AKSI"
105,109,105,109,42000,"2024-08-06","AKSI"
106,109,106,109,5800,"2024-08-07","AKSI"
109,109,108,108,5100,"2024-08-08","AKSI"
109,113,108,111,55300,"2024-08-09","AKSI"
111,117,108,111,102500,"2024-08-12","AKSI"
110,116,107,110,68800,"2024-08-13","AKSI"
110,113,109,111,22300,"2024-08-14","AKSI"
111,113,109,112,30900,"2024-08-15","AKSI"
112,116,109,113,78400,"2024-08-16","AKSI"
113,120,112,113,455400,"2024-08-19","AKSI"
113,117,113,115,72000,"2024-08-20","AKSI"
115,117,113,115,46300,"2024-08-21","AKSI"
116,117,114,116,75100,"2024-08-22","AKSI"
116,117,114,116,63900,"2024-08-23","AKSI"
116,117,114,114,128100,"2024-08-26","AKSI"
115,153,114,153,19322800,"2024-08-27","AKSI"
159,186,157,163,17628200,"2024-08-28","AKSI"
162,163,140,150,1915700,"2024-08-29","AKSI"
152,152,138,139,604500,"2024-08-30","AKSI"
140,150,135,135,640700,"2024-09-02","AKSI"
135,182,135,180,34172700,"2024-09-03","AKSI"
184,242,156,242,43158700,"2024-09-04","AKSI"
242,242,242,242,0,"2024-09-05","AKSI"
252,302,252,302,16661100,"2024-09-06","AKSI"
302,302,302,302,0,"2024-09-09","AKSI"
302,302,302,302,0,"2024-09-10","AKSI"
302,302,302,302,0,"2024-09-11","AKSI"
302,302,302,302,0,"2024-09-12","AKSI"
302,302,302,302,0,"2024-09-13","AKSI"
302,302,302,302,0,"2024-09-17","AKSI"
302,302,302,302,0,"2024-09-18","AKSI"
302,302,302,302,0,"2024-09-19","AKSI"
302,302,302,302,0,"2024-09-20","AKSI"
302,302,302,302,0,"2024-09-23","AKSI"
332,332,332,332,2167300,"2024-09-24","AKSI"
364,364,364,364,1268600,"2024-09-25","AKSI"
400,400,328,328,7561800,"2024-09-26","AKSI"
296,296,296,296,1894600,"2024-09-27","AKSI"
298,324,298,324,4506000,"2024-09-30","AKSI"
356,356,356,356,921900,"2024-10-01","AKSI"
358,390,358,390,4929400,"2024-10-02","AKSI"
430,486,348,480,18793600,"2024-10-03","AKSI"
482,600,448,600,23676100,"2024-10-04","AKSI"
650,690,545,550,18785000,"2024-10-07","AKSI"
545,595,484,595,11366700,"2024-10-08","AKSI"
600,620,560,560,4181700,"2024-10-09","AKSI"
560,575,500,520,3913400,"2024-10-10","AKSI"
525,565,510,520,3555400,"2024-10-11","AKSI"
520,540,480,488,3218700,"2024-10-14","AKSI"
488,555,462,550,6675700,"2024-10-15","AKSI"
560,600,530,540,4724700,"2024-10-16","AKSI"
540,595,525,565,4636300,"2024-10-17","AKSI"
550,570,520,525,2500100,"2024-10-18","AKSI"
530,655,525,655,11648500,"2024-10-21","AKSI"
695,695,580,600,6094500,"2024-10-22","AKSI"
625,745,600,715,11496900,"2024-10-23","AKSI"
715,790,690,740,10023600,"2024-10-24","AKSI"
755,760,555,555,19312100,"2024-10-25","AKSI"
555,555,470,496,7729300,"2024-10-28","AKSI"
510,540,482,486,2925900,"2024-10-29","AKSI"
490,498,454,454,3471700,"2024-10-30","AKSI"
452,500,420,460,9563700,"2024-10-31","AKSI"
468,550,458,520,8737800,"2024-11-01","AKSI"