"Open","High","Low","Close","Volume","Date","Emiten"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,3,"2007-01-02","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,3,"2007-01-03","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,2,"2007-01-04","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,3,"2007-01-05","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-01-08","AISA"
147.898910522461,147.898910522461,147.898910522461,147.898910522461,54091,"2007-01-09","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,2704,"2007-01-10","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,0,"2007-01-11","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,1,"2007-01-12","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,0,"2007-01-15","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,1,"2007-01-16","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,0,"2007-01-17","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,0,"2007-01-18","AISA"
120.167861938477,120.167861938477,120.167861938477,120.167861938477,0,"2007-01-19","AISA"
136.806488037109,136.806488037109,136.806488037109,136.806488037109,11900,"2007-01-22","AISA"
147.898910522461,147.898910522461,143.277069091797,147.898910522461,822183,"2007-01-23","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,10818,"2007-01-24","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-01-25","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-01-26","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-01-29","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-01-30","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-01-31","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-02-01","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-02-02","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-02-05","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-02-06","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-02-07","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-02-08","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-02-09","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-02-12","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-02-13","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-02-14","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-02-15","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-02-16","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-02-19","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-02-20","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-02-21","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-02-22","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-02-23","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-02-26","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-02-27","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-02-28","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-01","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-02","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-03-05","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-03-06","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-03-07","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-08","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-09","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-12","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-13","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-14","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-15","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-16","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-20","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-03-21","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-22","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-23","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-26","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-27","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-28","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-29","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-03-30","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-02","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-03","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-04","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-04-05","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-09","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-10","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-11","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-12","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-04-13","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-16","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-04-17","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-18","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,2,"2007-04-19","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-20","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-04-23","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-04-24","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,3,"2007-04-25","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-26","AISA"
165.461898803711,165.461898803711,165.461898803711,165.461898803711,0,"2007-04-27","AISA"
152.520751953125,153.445114135742,152.520751953125,152.520751953125,55172,"2007-04-30","AISA"
152.520751953125,152.520751953125,152.520751953125,152.520751953125,10818,"2007-05-01","AISA"
152.520751953125,175.629959106445,152.520751953125,175.629959106445,91954,"2007-05-02","AISA"
161.764434814453,171.008117675781,161.764434814453,171.008117675781,21636,"2007-05-03","AISA"
171.008117675781,171.008117675781,171.008117675781,171.008117675781,2,"2007-05-04","AISA"
171.008117675781,171.008117675781,171.008117675781,171.008117675781,0,"2007-05-07","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,16227,"2007-05-08","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,2,"2007-05-09","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,3,"2007-05-10","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-11","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-14","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-15","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-16","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,540,"2007-05-21","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-22","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-23","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-24","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-25","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-28","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-29","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-30","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-05-31","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-04","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-05","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-06","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,1,"2007-06-07","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-08","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,1,"2007-06-11","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-12","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,3,"2007-06-13","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,3,"2007-06-14","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,3,"2007-06-15","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-18","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-19","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-20","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-21","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-22","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-25","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-26","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-27","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-28","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-06-29","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-02","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-03","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-04","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-05","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-06","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-09","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-10","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-11","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-12","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-13","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-16","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,540,"2007-07-17","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-18","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-19","AISA"
166.386276245117,166.386276245117,166.386276245117,166.386276245117,0,"2007-07-20","AISA"
110.924186706543,161.764434814453,110.924186706543,161.764434814453,24340,"2007-07-23","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-07-24","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-07-25","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-07-26","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-07-27","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-07-30","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-07-31","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,2,"2007-08-01","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-02","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,2,"2007-08-03","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-06","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,2,"2007-08-07","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-08","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-09","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-10","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-13","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-14","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-15","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-16","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-20","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-21","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-22","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-23","AISA"
161.764434814453,161.764434814453,161.764434814453,161.764434814453,0,"2007-08-24","AISA"
161.764434814453,183.02490234375,161.764434814453,172.856857299805,1707111,"2007-08-27","AISA"
170.083740234375,172.856857299805,169.159378051758,170.083740234375,757274,"2007-08-28","AISA"
163.613174438477,184.873641967773,163.613174438477,179.327423095703,2916586,"2007-08-29","AISA"
179.327423095703,212.604690551758,179.327423095703,207.982849121094,2524426,"2007-08-30","AISA"
212.604690551758,277.310455322266,212.604690551758,277.310455322266,1520498,"2007-08-31","AISA"
346.638061523438,369.747283935547,305.04150390625,346.638061523438,10692167,"2007-09-03","AISA"
346.638061523438,346.638061523438,346.638061523438,346.638061523438,0,"2007-09-04","AISA"
346.638061523438,346.638061523438,346.638061523438,346.638061523438,0,"2007-09-05","AISA"
346.638061523438,346.638061523438,346.638061523438,346.638061523438,0,"2007-09-06","AISA"
332.772552490234,342.016235351562,323.528869628906,332.772552490234,1491288,"2007-09-07","AISA"
332.772552490234,332.772552490234,314.285186767578,314.285186767578,837328,"2007-09-10","AISA"
305.04150390625,323.528869628906,300.419677734375,305.04150390625,1766612,"2007-09-11","AISA"
309.663330078125,314.285186767578,295.797821044922,309.663330078125,167682,"2007-09-12","AISA"
318.907012939453,323.528869628906,309.663330078125,318.907012939453,4050874,"2007-09-13","AISA"
323.528869628906,328.150695800781,318.907012939453,323.528869628906,1301429,"2007-09-14","AISA"
323.528869628906,323.528869628906,314.285186767578,323.528869628906,2826254,"2007-09-17","AISA"
328.150695800781,328.150695800781,318.907012939453,328.150695800781,3350937,"2007-09-18","AISA"
328.150695800781,332.772552490234,323.528869628906,328.150695800781,2782981,"2007-09-19","AISA"
323.528869628906,328.150695800781,318.907012939453,328.150695800781,4414907,"2007-09-20","AISA"
323.528869628906,351.259918212891,323.528869628906,351.259918212891,7268748,"2007-09-21","AISA"
355.881744384766,415.965698242188,355.881744384766,397.478332519531,9641720,"2007-09-24","AISA"
415.965698242188,443.696746826172,402.100158691406,429.831207275391,6020328,"2007-09-25","AISA"
457.562255859375,480.671447753906,439.074890136719,457.562255859375,15922226,"2007-09-26","AISA"
466.805938720703,480.671447753906,462.18408203125,466.805938720703,10726245,"2007-09-27","AISA"
480.671447753906,517.646179199219,471.427764892578,508.402496337891,23875226,"2007-09-28","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-01","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-02","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-03","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-04","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-05","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-08","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-09","AISA"
508.402496337891,508.402496337891,508.402496337891,508.402496337891,0,"2007-10-10","AISA"
517.646179199219,554.620910644531,517.646179199219,517.646179199219,13239854,"2007-10-11","AISA"
526.889892578125,526.889892578125,499.158813476562,526.889892578125,3454251,"2007-10-17","AISA"
526.889892578125,526.889892578125,508.402496337891,526.889892578125,4783267,"2007-10-18","AISA"
517.646179199219,517.646179199219,499.158813476562,517.646179199219,14120455,"2007-10-19","AISA"
499.158813476562,508.402496337891,499.158813476562,508.402496337891,15506807,"2007-10-22","AISA"
526.889892578125,526.889892578125,508.402496337891,526.889892578125,13944118,"2007-10-23","AISA"
526.889892578125,536.133544921875,526.889892578125,526.889892578125,12533425,"2007-10-24","AISA"
526.889892578125,563.864624023438,526.889892578125,545.377258300781,18693849,"2007-10-25","AISA"
563.864624023438,582.351989746094,554.620910644531,563.864624023438,15295852,"2007-10-26","AISA"
600.83935546875,610.0830078125,573.108276367188,600.83935546875,16056372,"2007-10-29","AISA"
600.83935546875,619.32666015625,600.83935546875,600.83935546875,13410240,"2007-10-30","AISA"
600.83935546875,600.83935546875,554.620910644531,563.864624023438,17075446,"2007-10-31","AISA"
573.108276367188,573.108276367188,545.377258300781,573.108276367188,11401841,"2007-11-01","AISA"
573.108276367188,573.108276367188,554.620910644531,573.108276367188,7445626,"2007-11-02","AISA"
563.864624023438,563.864624023438,563.864624023438,563.864624023438,6756506,"2007-11-05","AISA"
573.108276367188,573.108276367188,563.864624023438,573.108276367188,7373685,"2007-11-06","AISA"
582.351989746094,591.595642089844,573.108276367188,582.351989746094,10824690,"2007-11-07","AISA"
563.864624023438,573.108276367188,563.864624023438,563.864624023438,11850797,"2007-11-08","AISA"
582.351989746094,582.351989746094,563.864624023438,582.351989746094,12291638,"2007-11-09","AISA"
582.351989746094,582.351989746094,573.108276367188,582.351989746094,10417926,"2007-11-12","AISA"
582.351989746094,582.351989746094,573.108276367188,582.351989746094,13655272,"2007-11-13","AISA"
582.351989746094,619.32666015625,582.351989746094,582.351989746094,17849489,"2007-11-14","AISA"
591.595642089844,600.83935546875,582.351989746094,591.595642089844,7543530,"2007-11-15","AISA"
582.351989746094,591.595642089844,573.108276367188,591.595642089844,13790500,"2007-11-16","AISA"
591.595642089844,600.83935546875,582.351989746094,591.595642089844,13758045,"2007-11-19","AISA"
591.595642089844,591.595642089844,573.108276367188,591.595642089844,15164952,"2007-11-20","AISA"
591.595642089844,591.595642089844,573.108276367188,582.351989746094,14269205,"2007-11-21","AISA"
582.351989746094,582.351989746094,573.108276367188,582.351989746094,11954651,"2007-11-22","AISA"
582.351989746094,591.595642089844,582.351989746094,591.595642089844,7204921,"2007-11-23","AISA"
591.595642089844,619.32666015625,591.595642089844,610.0830078125,22601383,"2007-11-26","AISA"
600.83935546875,600.83935546875,591.595642089844,600.83935546875,15229321,"2007-11-27","AISA"
628.570373535156,628.570373535156,591.595642089844,628.570373535156,23233166,"2007-11-28","AISA"
628.570373535156,637.814025878906,610.0830078125,628.570373535156,21536331,"2007-11-29","AISA"
637.814025878906,637.814025878906,628.570373535156,637.814025878906,6582874,"2007-11-30","AISA"
665.545104980469,665.545104980469,637.814025878906,665.545104980469,25827370,"2007-12-03","AISA"
674.788757324219,684.032470703125,665.545104980469,674.788757324219,14753320,"2007-12-04","AISA"
665.545104980469,674.788757324219,656.301391601562,665.545104980469,10493113,"2007-12-05","AISA"
684.032470703125,693.276123046875,674.788757324219,684.032470703125,19695074,"2007-12-06","AISA"
665.545104980469,684.032470703125,665.545104980469,665.545104980469,13734786,"2007-12-07","AISA"
647.057739257812,674.788757324219,637.814025878906,647.057739257812,17262601,"2007-12-10","AISA"
647.057739257812,647.057739257812,637.814025878906,647.057739257812,23689153,"2007-12-11","AISA"
647.057739257812,647.057739257812,628.570373535156,647.057739257812,36090056,"2007-12-12","AISA"
647.057739257812,647.057739257812,628.570373535156,647.057739257812,28396693,"2007-12-13","AISA"
647.057739257812,656.301391601562,637.814025878906,647.057739257812,17266388,"2007-12-14","AISA"
647.057739257812,647.057739257812,628.570373535156,647.057739257812,12016315,"2007-12-17","AISA"
637.814025878906,647.057739257812,637.814025878906,647.057739257812,10261062,"2007-12-18","AISA"
656.301391601562,656.301391601562,647.057739257812,656.301391601562,10624554,"2007-12-19","AISA"
656.301391601562,665.545104980469,647.057739257812,665.545104980469,9684452,"2007-12-26","AISA"
665.545104980469,674.788757324219,656.301391601562,674.788757324219,14161564,"2007-12-27","AISA"
674.788757324219,693.276123046875,656.301391601562,693.276123046875,42969890,"2007-12-28","AISA"
693.276123046875,693.276123046875,693.276123046875,693.276123046875,0,"2007-12-31","AISA"
684.032470703125,693.276123046875,684.032470703125,684.032470703125,3876161,"2008-01-02","AISA"
684.032470703125,684.032470703125,665.545104980469,684.032470703125,29281621,"2008-01-03","AISA"
711.763488769531,721.007202148438,693.276123046875,711.763488769531,25880379,"2008-01-04","AISA"
721.007202148438,721.007202148438,684.032470703125,721.007202148438,30416451,"2008-01-07","AISA"
730.250854492188,748.738220214844,721.007202148438,730.250854492188,31127747,"2008-01-08","AISA"
711.763488769531,721.007202148438,711.763488769531,711.763488769531,35425818,"2008-01-09","AISA"
693.276123046875,711.763488769531,693.276123046875,693.276123046875,13448645,"2008-01-14","AISA"
693.276123046875,711.763488769531,684.032470703125,693.276123046875,21063576,"2008-01-15","AISA"
684.032470703125,693.276123046875,674.788757324219,684.032470703125,8722714,"2008-01-16","AISA"
693.276123046875,693.276123046875,684.032470703125,693.276123046875,14380633,"2008-01-17","AISA"
684.032470703125,693.276123046875,674.788757324219,684.032470703125,19586351,"2008-01-18","AISA"
674.788757324219,684.032470703125,674.788757324219,674.788757324219,8327309,"2008-01-21","AISA"
665.545104980469,665.545104980469,647.057739257812,665.545104980469,16302486,"2008-01-22","AISA"
665.545104980469,674.788757324219,656.301391601562,665.545104980469,7323380,"2008-01-23","AISA"
684.032470703125,711.763488769531,665.545104980469,684.032470703125,21742418,"2008-01-24","AISA"
674.788757324219,693.276123046875,674.788757324219,674.788757324219,10353017,"2008-01-25","AISA"
665.545104980469,684.032470703125,665.545104980469,665.545104980469,41627351,"2008-01-28","AISA"
674.788757324219,684.032470703125,665.545104980469,674.788757324219,22599760,"2008-01-29","AISA"
674.788757324219,684.032470703125,674.788757324219,674.788757324219,7935149,"2008-01-30","AISA"
656.301391601562,674.788757324219,656.301391601562,656.301391601562,9873230,"2008-01-31","AISA"
674.788757324219,674.788757324219,656.301391601562,674.788757324219,18491008,"2008-02-01","AISA"
665.545104980469,684.032470703125,665.545104980469,665.545104980469,6856034,"2008-02-04","AISA"
665.545104980469,665.545104980469,656.301391601562,665.545104980469,9709334,"2008-02-05","AISA"
665.545104980469,656.301391601562,647.057739257812,656.301391601562,9485938,"2008-02-06","AISA"
600.83935546875,656.301391601562,600.83935546875,647.057739257812,4311052,"2008-02-11","AISA"
647.057739257812,656.301391601562,637.814025878906,647.057739257812,8552868,"2008-02-12","AISA"
647.057739257812,656.301391601562,637.814025878906,647.057739257812,4619371,"2008-02-13","AISA"
647.057739257812,656.301391601562,647.057739257812,647.057739257812,1904003,"2008-02-14","AISA"
637.814025878906,647.057739257812,637.814025878906,647.057739257812,6913370,"2008-02-15","AISA"
647.057739257812,647.057739257812,647.057739257812,647.057739257812,3462905,"2008-02-18","AISA"
647.057739257812,647.057739257812,637.814025878906,647.057739257812,14025796,"2008-02-19","AISA"
647.057739257812,647.057739257812,647.057739257812,647.057739257812,8438196,"2008-02-20","AISA"
647.057739257812,665.545104980469,647.057739257812,647.057739257812,15658803,"2008-02-21","AISA"
656.301391601562,656.301391601562,647.057739257812,656.301391601562,7851308,"2008-02-22","AISA"
665.545104980469,665.545104980469,665.545104980469,665.545104980469,17736438,"2008-02-25","AISA"
665.545104980469,674.788757324219,656.301391601562,665.545104980469,17100869,"2008-02-26","AISA"
665.545104980469,674.788757324219,647.057739257812,665.545104980469,17549284,"2008-02-27","AISA"
665.545104980469,674.788757324219,647.057739257812,665.545104980469,11104882,"2008-02-28","AISA"
656.301391601562,656.301391601562,656.301391601562,656.301391601562,14977797,"2008-02-29","AISA"
647.057739257812,647.057739257812,647.057739257812,647.057739257812,10370867,"2008-03-03","AISA"
637.814025878906,656.301391601562,637.814025878906,637.814025878906,12377102,"2008-03-04","AISA"
637.814025878906,647.057739257812,637.814025878906,637.814025878906,8108240,"2008-03-05","AISA"
637.814025878906,647.057739257812,637.814025878906,637.814025878906,7112966,"2008-03-06","AISA"
628.570373535156,628.570373535156,619.32666015625,628.570373535156,14031205,"2008-03-10","AISA"
637.814025878906,647.057739257812,619.32666015625,637.814025878906,18109125,"2008-03-11","AISA"
637.814025878906,656.301391601562,637.814025878906,637.814025878906,12056883,"2008-03-12","AISA"
628.570373535156,628.570373535156,619.32666015625,628.570373535156,19860051,"2008-03-13","AISA"
619.32666015625,637.814025878906,619.32666015625,619.32666015625,10834427,"2008-03-14","AISA"
591.595642089844,600.83935546875,582.351989746094,600.83935546875,6552042,"2008-03-17","AISA"
600.83935546875,610.0830078125,573.108276367188,600.83935546875,15878413,"2008-03-18","AISA"
610.0830078125,637.814025878906,610.0830078125,619.32666015625,25882002,"2008-03-19","AISA"
637.814025878906,637.814025878906,628.570373535156,637.814025878906,17806757,"2008-03-24","AISA"
656.301391601562,665.545104980469,647.057739257812,656.301391601562,18322244,"2008-03-25","AISA"
647.057739257812,656.301391601562,647.057739257812,647.057739257812,6836020,"2008-03-26","AISA"
637.814025878906,637.814025878906,628.570373535156,637.814025878906,7613849,"2008-03-27","AISA"
637.814025878906,637.814025878906,628.570373535156,637.814025878906,7781531,"2008-03-28","AISA"
628.570373535156,628.570373535156,628.570373535156,628.570373535156,8195327,"2008-03-31","AISA"
628.570373535156,647.057739257812,610.0830078125,637.814025878906,14880975,"2008-04-01","AISA"
628.570373535156,647.057739257812,619.32666015625,628.570373535156,12290016,"2008-04-02","AISA"
619.32666015625,637.814025878906,600.83935546875,619.32666015625,8499859,"2008-04-03","AISA"
619.32666015625,637.814025878906,610.0830078125,619.32666015625,6415192,"2008-04-04","AISA"
619.32666015625,628.570373535156,619.32666015625,628.570373535156,4711326,"2008-04-07","AISA"
647.057739257812,665.545104980469,637.814025878906,647.057739257812,20653025,"2008-04-08","AISA"
637.814025878906,665.545104980469,628.570373535156,637.814025878906,20924562,"2008-04-09","AISA"
619.32666015625,637.814025878906,610.0830078125,619.32666015625,7690658,"2008-04-10","AISA"
619.32666015625,619.32666015625,610.0830078125,619.32666015625,2924700,"2008-04-11","AISA"
591.595642089844,610.0830078125,591.595642089844,591.595642089844,3336332,"2008-04-14","AISA"
600.83935546875,600.83935546875,591.595642089844,600.83935546875,4573394,"2008-04-15","AISA"
610.0830078125,610.0830078125,610.0830078125,610.0830078125,3250869,"2008-04-16","AISA"
600.83935546875,619.32666015625,600.83935546875,600.83935546875,3806383,"2008-04-17","AISA"
591.595642089844,600.83935546875,591.595642089844,591.595642089844,4388402,"2008-04-18","AISA"
582.351989746094,600.83935546875,582.351989746094,582.351989746094,3926465,"2008-04-21","AISA"
573.108276367188,573.108276367188,563.864624023438,573.108276367188,3588937,"2008-04-22","AISA"
573.108276367188,573.108276367188,545.377258300781,573.108276367188,6945284,"2008-04-23","AISA"
563.864624023438,573.108276367188,554.620910644531,563.864624023438,3555942,"2008-04-24","AISA"
563.864624023438,573.108276367188,554.620910644531,563.864624023438,4170416,"2008-04-25","AISA"
573.108276367188,573.108276367188,563.864624023438,573.108276367188,892501,"2008-04-28","AISA"
573.108276367188,573.108276367188,554.620910644531,554.620910644531,2888459,"2008-04-29","AISA"
563.864624023438,563.864624023438,545.377258300781,545.377258300781,2801913,"2008-04-30","AISA"
563.864624023438,563.864624023438,554.620910644531,563.864624023438,2996641,"2008-05-05","AISA"
554.620910644531,554.620910644531,536.133544921875,554.620910644531,4097393,"2008-05-06","AISA"
554.620910644531,563.864624023438,536.133544921875,563.864624023438,2534704,"2008-05-07","AISA"
536.133544921875,554.620910644531,536.133544921875,554.620910644531,3224364,"2008-05-08","AISA"
554.620910644531,554.620910644531,545.377258300781,554.620910644531,5552441,"2008-05-09","AISA"
554.620910644531,554.620910644531,536.133544921875,554.620910644531,5327963,"2008-05-12","AISA"
554.620910644531,554.620910644531,536.133544921875,554.620910644531,6258869,"2008-05-13","AISA"
554.620910644531,554.620910644531,517.646179199219,526.889892578125,8509596,"2008-05-14","AISA"
517.646179199219,526.889892578125,499.158813476562,508.402496337891,12252152,"2008-05-15","AISA"
508.402496337891,508.402496337891,489.915130615234,508.402496337891,11002650,"2008-05-16","AISA"
508.402496337891,508.402496337891,480.671447753906,489.915130615234,15579289,"2008-05-21","AISA"
480.671447753906,517.646179199219,471.427764892578,508.402496337891,17234474,"2008-05-22","AISA"
508.402496337891,517.646179199219,489.915130615234,499.158813476562,17285319,"2008-05-23","AISA"
489.915130615234,489.915130615234,480.671447753906,489.915130615234,14794429,"2008-05-26","AISA"
489.915130615234,499.158813476562,480.671447753906,480.671447753906,12401443,"2008-05-27","AISA"
480.671447753906,489.915130615234,471.427764892578,489.915130615234,14907479,"2008-05-28","AISA"
489.915130615234,489.915130615234,471.427764892578,489.915130615234,15399166,"2008-05-29","AISA"
489.915130615234,489.915130615234,471.427764892578,480.671447753906,16040145,"2008-05-30","AISA"
480.671447753906,480.671447753906,480.671447753906,480.671447753906,9075387,"2008-06-02","AISA"
480.671447753906,480.671447753906,471.427764892578,480.671447753906,6834938,"2008-06-03","AISA"
471.427764892578,480.671447753906,462.18408203125,471.427764892578,5517282,"2008-06-04","AISA"
480.671447753906,480.671447753906,471.427764892578,480.671447753906,4547430,"2008-06-05","AISA"
471.427764892578,480.671447753906,462.18408203125,471.427764892578,4715653,"2008-06-06","AISA"
471.427764892578,471.427764892578,462.18408203125,471.427764892578,3545124,"2008-06-09","AISA"
471.427764892578,471.427764892578,452.9404296875,471.427764892578,3932415,"2008-06-10","AISA"
471.427764892578,480.671447753906,462.18408203125,471.427764892578,3089677,"2008-06-11","AISA"
471.427764892578,471.427764892578,452.9404296875,471.427764892578,3455873,"2008-06-12","AISA"
471.427764892578,471.427764892578,462.18408203125,471.427764892578,3440187,"2008-06-13","AISA"
471.427764892578,471.427764892578,462.18408203125,471.427764892578,3284405,"2008-06-16","AISA"
462.18408203125,462.18408203125,462.18408203125,462.18408203125,3191369,"2008-06-17","AISA"
452.9404296875,462.18408203125,452.9404296875,452.9404296875,3185959,"2008-06-18","AISA"
462.18408203125,462.18408203125,462.18408203125,462.18408203125,4332689,"2008-06-19","AISA"
462.18408203125,462.18408203125,462.18408203125,462.18408203125,3711183,"2008-06-20","AISA"
462.18408203125,462.18408203125,452.9404296875,462.18408203125,3597051,"2008-06-23","AISA"
462.18408203125,462.18408203125,452.9404296875,462.18408203125,2803536,"2008-06-24","AISA"
443.696746826172,452.9404296875,434.453063964844,443.696746826172,2941468,"2008-06-25","AISA"
448.318572998047,452.9404296875,439.074890136719,448.318572998047,3386096,"2008-06-26","AISA"
443.696746826172,448.318572998047,439.074890136719,443.696746826172,2666686,"2008-06-27","AISA"
452.9404296875,452.9404296875,439.074890136719,452.9404296875,3039914,"2008-06-30","AISA"
457.562255859375,457.562255859375,452.9404296875,457.562255859375,3299551,"2008-07-01","AISA"
452.9404296875,457.562255859375,439.074890136719,452.9404296875,3513751,"2008-07-02","AISA"
439.074890136719,452.9404296875,434.453063964844,439.074890136719,3282782,"2008-07-03","AISA"
448.318572998047,448.318572998047,443.696746826172,448.318572998047,3052896,"2008-07-04","AISA"
443.696746826172,452.9404296875,434.453063964844,443.696746826172,3062091,"2008-07-07","AISA"
452.9404296875,480.671447753906,439.074890136719,452.9404296875,14234046,"2008-07-08","AISA"
448.318572998047,466.805938720703,434.453063964844,448.318572998047,6008969,"2008-07-09","AISA"
448.318572998047,448.318572998047,434.453063964844,448.318572998047,4106588,"2008-07-10","AISA"
443.696746826172,448.318572998047,429.831207275391,443.696746826172,4190970,"2008-07-11","AISA"
443.696746826172,443.696746826172,439.074890136719,443.696746826172,2913341,"2008-07-14","AISA"
434.453063964844,443.696746826172,429.831207275391,434.453063964844,3191369,"2008-07-15","AISA"
429.831207275391,439.074890136719,425.209381103516,429.831207275391,2597990,"2008-07-16","AISA"
439.074890136719,448.318572998047,429.831207275391,439.074890136719,5925669,"2008-07-17","AISA"
434.453063964844,443.696746826172,429.831207275391,434.453063964844,3987047,"2008-07-18","AISA"
439.074890136719,443.696746826172,429.831207275391,439.074890136719,4560412,"2008-07-21","AISA"
439.074890136719,448.318572998047,434.453063964844,439.074890136719,3522946,"2008-07-22","AISA"
457.562255859375,466.805938720703,443.696746826172,457.562255859375,11565737,"2008-07-23","AISA"
466.805938720703,471.427764892578,443.696746826172,466.805938720703,7778826,"2008-07-24","AISA"
452.9404296875,471.427764892578,452.9404296875,452.9404296875,4540398,"2008-07-25","AISA"
448.318572998047,480.671447753906,443.696746826172,471.427764892578,9582220,"2008-07-28","AISA"
471.427764892578,471.427764892578,452.9404296875,471.427764892578,3916729,"2008-07-29","AISA"
471.427764892578,489.915130615234,462.18408203125,471.427764892578,4593407,"2008-07-31","AISA"
462.18408203125,471.427764892578,452.9404296875,462.18408203125,3653306,"2008-08-01","AISA"
462.18408203125,471.427764892578,452.9404296875,462.18408203125,3966493,"2008-08-04","AISA"
471.427764892578,471.427764892578,452.9404296875,471.427764892578,4087115,"2008-08-05","AISA"
471.427764892578,499.158813476562,462.18408203125,471.427764892578,8265645,"2008-08-06","AISA"
489.915130615234,489.915130615234,462.18408203125,489.915130615234,8084981,"2008-08-07","AISA"
480.671447753906,489.915130615234,471.427764892578,480.671447753906,9119742,"2008-08-08","AISA"
480.671447753906,489.915130615234,462.18408203125,480.671447753906,12204011,"2008-08-11","AISA"
471.427764892578,480.671447753906,462.18408203125,471.427764892578,6595315,"2008-08-12","AISA"
480.671447753906,480.671447753906,452.9404296875,480.671447753906,9270115,"2008-08-13","AISA"
499.158813476562,499.158813476562,480.671447753906,499.158813476562,13037012,"2008-08-14","AISA"
499.158813476562,499.158813476562,480.671447753906,499.158813476562,10783040,"2008-08-15","AISA"
489.915130615234,489.915130615234,480.671447753906,489.915130615234,7183825,"2008-08-19","AISA"
489.915130615234,517.646179199219,489.915130615234,517.646179199219,15546835,"2008-08-20","AISA"
508.402496337891,526.889892578125,499.158813476562,508.402496337891,9855921,"2008-08-21","AISA"
508.402496337891,517.646179199219,499.158813476562,508.402496337891,10331381,"2008-08-22","AISA"
508.402496337891,508.402496337891,499.158813476562,508.402496337891,6452515,"2008-08-25","AISA"
508.402496337891,508.402496337891,489.915130615234,508.402496337891,5306327,"2008-08-26","AISA"
508.402496337891,508.402496337891,499.158813476562,508.402496337891,4676166,"2008-08-27","AISA"
508.402496337891,508.402496337891,489.915130615234,508.402496337891,4923362,"2008-08-28","AISA"
499.158813476562,499.158813476562,480.671447753906,499.158813476562,3371492,"2008-08-29","AISA"
480.671447753906,499.158813476562,480.671447753906,480.671447753906,3638160,"2008-09-01","AISA"
480.671447753906,480.671447753906,471.427764892578,480.671447753906,3015573,"2008-09-02","AISA"
480.671447753906,480.671447753906,462.18408203125,480.671447753906,4624780,"2008-09-03","AISA"
471.427764892578,480.671447753906,462.18408203125,471.427764892578,3363378,"2008-09-04","AISA"
452.9404296875,462.18408203125,443.696746826172,452.9404296875,2183653,"2008-09-05","AISA"
448.318572998047,448.318572998047,448.318572998047,448.318572998047,2754854,"2008-09-08","AISA"
443.696746826172,452.9404296875,439.074890136719,443.696746826172,3185959,"2008-09-09","AISA"
439.074890136719,439.074890136719,425.209381103516,439.074890136719,2750527,"2008-09-10","AISA"
439.074890136719,443.696746826172,420.587524414062,439.074890136719,3148096,"2008-09-11","AISA"
439.074890136719,443.696746826172,415.965698242188,439.074890136719,5092126,"2008-09-12","AISA"
434.453063964844,439.074890136719,425.209381103516,434.453063964844,2294540,"2008-09-15","AISA"
434.453063964844,434.453063964844,411.343841552734,434.453063964844,3467774,"2008-09-16","AISA"
434.453063964844,439.074890136719,415.965698242188,434.453063964844,4768121,"2008-09-17","AISA"
434.453063964844,434.453063964844,411.343841552734,434.453063964844,5405854,"2008-09-18","AISA"
448.318572998047,448.318572998047,429.831207275391,448.318572998047,5673604,"2008-09-19","AISA"
452.9404296875,452.9404296875,425.209381103516,452.9404296875,4961226,"2008-09-22","AISA"
448.318572998047,448.318572998047,434.453063964844,448.318572998047,4492257,"2008-09-23","AISA"
448.318572998047,448.318572998047,425.209381103516,448.318572998047,5451290,"2008-09-24","AISA"
443.696746826172,443.696746826172,434.453063964844,443.696746826172,3823692,"2008-09-25","AISA"
443.696746826172,443.696746826172,439.074890136719,443.696746826172,2466549,"2008-09-26","AISA"
443.696746826172,452.9404296875,415.965698242188,443.696746826172,3646274,"2008-10-06","AISA"
434.453063964844,439.074890136719,420.587524414062,434.453063964844,3400160,"2008-10-07","AISA"
415.965698242188,415.965698242188,415.965698242188,415.965698242188,1081,"2008-10-08","AISA"
415.965698242188,415.965698242188,415.965698242188,415.965698242188,0,"2008-10-09","AISA"
415.965698242188,415.965698242188,415.965698242188,415.965698242188,0,"2008-10-10","AISA"
415.965698242188,415.965698242188,415.965698242188,415.965698242188,0,"2008-10-13","AISA"
406.722015380859,429.831207275391,406.722015380859,406.722015380859,167682,"2008-10-14","AISA"
420.587524414062,420.587524414062,378.990966796875,420.587524414062,216364,"2008-10-15","AISA"
415.965698242188,415.965698242188,411.343841552734,415.965698242188,197432,"2008-10-16","AISA"
411.343841552734,415.965698242188,411.343841552734,411.343841552734,97363,"2008-10-17","AISA"
411.343841552734,415.965698242188,411.343841552734,411.343841552734,129818,"2008-10-20","AISA"
415.965698242188,420.587524414062,415.965698242188,415.965698242188,219068,"2008-10-21","AISA"
411.343841552734,415.965698242188,411.343841552734,411.343841552734,275864,"2008-10-22","AISA"
411.343841552734,411.343841552734,411.343841552734,411.343841552734,2,"2008-10-23","AISA"
411.343841552734,411.343841552734,411.343841552734,411.343841552734,0,"2008-10-24","AISA"
411.343841552734,411.343841552734,411.343841552734,411.343841552734,3,"2008-10-27","AISA"
411.343841552734,411.343841552734,411.343841552734,411.343841552734,3,"2008-10-28","AISA"
411.343841552734,411.343841552734,411.343841552734,411.343841552734,0,"2008-10-29","AISA"
411.343841552734,411.343841552734,411.343841552734,411.343841552734,3,"2008-10-30","AISA"
443.696746826172,443.696746826172,443.696746826172,443.696746826172,1622,"2008-10-31","AISA"
429.831207275391,434.453063964844,429.831207275391,429.831207275391,18390,"2008-11-03","AISA"
429.831207275391,429.831207275391,429.831207275391,429.831207275391,3,"2008-11-04","AISA"
429.831207275391,429.831207275391,429.831207275391,429.831207275391,3,"2008-11-05","AISA"
429.831207275391,429.831207275391,429.831207275391,429.831207275391,0,"2008-11-06","AISA"
429.831207275391,429.831207275391,429.831207275391,429.831207275391,3,"2008-11-07","AISA"
406.722015380859,425.209381103516,388.234649658203,406.722015380859,154159,"2008-11-10","AISA"
388.234649658203,402.100158691406,369.747283935547,388.234649658203,108722,"2008-11-11","AISA"
388.234649658203,388.234649658203,388.234649658203,388.234649658203,54091,"2008-11-12","AISA"
365.125427246094,383.61279296875,365.125427246094,383.61279296875,100068,"2008-11-13","AISA"
388.234649658203,388.234649658203,369.747283935547,388.234649658203,86545,"2008-11-14","AISA"
383.61279296875,388.234649658203,383.61279296875,383.61279296875,140636,"2008-11-17","AISA"
383.61279296875,383.61279296875,383.61279296875,383.61279296875,162273,"2008-11-18","AISA"
378.990966796875,378.990966796875,378.990966796875,378.990966796875,270455,"2008-11-19","AISA"
369.747283935547,369.747283935547,369.747283935547,369.747283935547,189318,"2008-11-20","AISA"
365.125427246094,365.125427246094,360.503601074219,365.125427246094,297500,"2008-11-21","AISA"
365.125427246094,365.125427246094,360.503601074219,365.125427246094,432728,"2008-11-24","AISA"
332.772552490234,383.61279296875,332.772552490234,369.747283935547,1236520,"2008-11-25","AISA"
337.394378662109,378.990966796875,337.394378662109,369.747283935547,3144850,"2008-11-26","AISA"
369.747283935547,392.856475830078,337.394378662109,369.747283935547,562546,"2008-11-27","AISA"
346.638061523438,374.369110107422,342.016235351562,374.369110107422,1739025,"2008-11-28","AISA"
369.747283935547,369.747283935547,346.638061523438,369.747283935547,3191369,"2008-12-01","AISA"
342.016235351562,365.125427246094,332.772552490234,365.125427246094,1278170,"2008-12-02","AISA"
346.638061523438,369.747283935547,342.016235351562,365.125427246094,1314411,"2008-12-03","AISA"
369.747283935547,374.369110107422,346.638061523438,369.747283935547,863292,"2008-12-04","AISA"
365.125427246094,365.125427246094,346.638061523438,365.125427246094,1081820,"2008-12-05","AISA"
369.747283935547,369.747283935547,365.125427246094,369.747283935547,870865,"2008-12-09","AISA"
351.259918212891,369.747283935547,337.394378662109,369.747283935547,1119683,"2008-12-10","AISA"
388.234649658203,388.234649658203,365.125427246094,388.234649658203,1190002,"2008-12-11","AISA"
378.990966796875,388.234649658203,378.990966796875,378.990966796875,302909,"2008-12-12","AISA"
383.61279296875,383.61279296875,378.990966796875,383.61279296875,757274,"2008-12-15","AISA"
360.503601074219,378.990966796875,351.259918212891,378.990966796875,1257615,"2008-12-16","AISA"
374.369110107422,374.369110107422,369.747283935547,374.369110107422,935774,"2008-12-17","AISA"
374.369110107422,374.369110107422,351.259918212891,374.369110107422,1298184,"2008-12-18","AISA"
374.369110107422,374.369110107422,355.881744384766,374.369110107422,976342,"2008-12-19","AISA"
374.369110107422,374.369110107422,365.125427246094,374.369110107422,570660,"2008-12-22","AISA"
374.369110107422,374.369110107422,346.638061523438,374.369110107422,1125092,"2008-12-23","AISA"
369.747283935547,369.747283935547,369.747283935547,369.747283935547,405682,"2008-12-24","AISA"
355.881744384766,392.856475830078,346.638061523438,392.856475830078,2249644,"2008-12-30","AISA"
392.856475830078,392.856475830078,392.856475830078,392.856475830078,0,"2008-12-31","AISA"
388.234649658203,388.234649658203,383.61279296875,388.234649658203,833001,"2009-01-05","AISA"
383.61279296875,392.856475830078,378.990966796875,392.856475830078,1066674,"2009-01-06","AISA"
388.234649658203,392.856475830078,369.747283935547,388.234649658203,1749843,"2009-01-07","AISA"
383.61279296875,388.234649658203,378.990966796875,383.61279296875,573364,"2009-01-08","AISA"
383.61279296875,383.61279296875,365.125427246094,383.61279296875,1649775,"2009-01-09","AISA"
378.990966796875,378.990966796875,378.990966796875,378.990966796875,554432,"2009-01-12","AISA"
378.990966796875,378.990966796875,360.503601074219,378.990966796875,2635313,"2009-01-13","AISA"
378.990966796875,378.990966796875,365.125427246094,378.990966796875,2035985,"2009-01-14","AISA"
374.369110107422,374.369110107422,360.503601074219,374.369110107422,387832,"2009-01-15","AISA"
360.503601074219,374.369110107422,355.881744384766,360.503601074219,1923475,"2009-01-16","AISA"
369.747283935547,369.747283935547,355.881744384766,369.747283935547,1803934,"2009-01-19","AISA"
365.125427246094,365.125427246094,360.503601074219,365.125427246094,730228,"2009-01-20","AISA"
351.259918212891,369.747283935547,351.259918212891,369.747283935547,1286283,"2009-01-21","AISA"
369.747283935547,369.747283935547,360.503601074219,369.747283935547,119000,"2009-01-22","AISA"
365.125427246094,365.125427246094,355.881744384766,365.125427246094,379177,"2009-01-23","AISA"
365.125427246094,369.747283935547,351.259918212891,365.125427246094,1298184,"2009-01-27","AISA"
365.125427246094,365.125427246094,346.638061523438,365.125427246094,1606502,"2009-01-28","AISA"
360.503601074219,365.125427246094,360.503601074219,360.503601074219,243409,"2009-01-29","AISA"
365.125427246094,365.125427246094,346.638061523438,365.125427246094,1336047,"2009-01-30","AISA"
365.125427246094,365.125427246094,355.881744384766,365.125427246094,1357143,"2009-02-02","AISA"
365.125427246094,365.125427246094,351.259918212891,365.125427246094,1406366,"2009-02-03","AISA"
365.125427246094,365.125427246094,351.259918212891,365.125427246094,279650,"2009-02-04","AISA"
360.503601074219,360.503601074219,360.503601074219,360.503601074219,311023,"2009-02-05","AISA"
360.503601074219,360.503601074219,360.503601074219,360.503601074219,540910,"2009-02-06","AISA"
365.125427246094,365.125427246094,351.259918212891,365.125427246094,1371206,"2009-02-09","AISA"
365.125427246094,365.125427246094,355.881744384766,365.125427246094,460855,"2009-02-10","AISA"
355.881744384766,360.503601074219,355.881744384766,355.881744384766,1135911,"2009-02-11","AISA"
360.503601074219,360.503601074219,355.881744384766,360.503601074219,540910,"2009-02-12","AISA"
365.125427246094,365.125427246094,351.259918212891,365.125427246094,1568639,"2009-02-13","AISA"
365.125427246094,365.125427246094,360.503601074219,365.125427246094,889796,"2009-02-16","AISA"
360.503601074219,360.503601074219,360.503601074219,360.503601074219,459773,"2009-02-17","AISA"
351.259918212891,369.747283935547,346.638061523438,369.747283935547,2041935,"2009-02-18","AISA"
365.125427246094,365.125427246094,365.125427246094,365.125427246094,1054774,"2009-02-19","AISA"
365.125427246094,365.125427246094,346.638061523438,365.125427246094,2790554,"2009-02-20","AISA"
365.125427246094,365.125427246094,351.259918212891,365.125427246094,1974321,"2009-02-23","AISA"
360.503601074219,360.503601074219,355.881744384766,360.503601074219,540910,"2009-02-24","AISA"
355.881744384766,355.881744384766,351.259918212891,355.881744384766,723737,"2009-02-25","AISA"
355.881744384766,355.881744384766,332.772552490234,355.881744384766,2109549,"2009-02-26","AISA"
355.881744384766,355.881744384766,337.394378662109,355.881744384766,2506036,"2009-02-27","AISA"
342.016235351562,355.881744384766,342.016235351562,342.016235351562,1511302,"2009-03-02","AISA"
337.394378662109,355.881744384766,337.394378662109,355.881744384766,1595684,"2009-03-03","AISA"
355.881744384766,355.881744384766,342.016235351562,355.881744384766,407846,"2009-03-04","AISA"
351.259918212891,351.259918212891,346.638061523438,351.259918212891,281273,"2009-03-05","AISA"
351.259918212891,351.259918212891,342.016235351562,351.259918212891,225018,"2009-03-06","AISA"
355.881744384766,355.881744384766,337.394378662109,355.881744384766,2548767,"2009-03-10","AISA"
337.394378662109,346.638061523438,337.394378662109,337.394378662109,1021778,"2009-03-11","AISA"
346.638061523438,351.259918212891,332.772552490234,346.638061523438,2437340,"2009-03-12","AISA"
337.394378662109,360.503601074219,337.394378662109,355.881744384766,1736321,"2009-03-13","AISA"
351.259918212891,360.503601074219,342.016235351562,351.259918212891,1357684,"2009-03-16","AISA"
337.394378662109,342.016235351562,323.528869628906,337.394378662109,3024768,"2009-03-17","AISA"
342.016235351562,342.016235351562,332.772552490234,342.016235351562,912515,"2009-03-18","AISA"
337.394378662109,342.016235351562,332.772552490234,342.016235351562,1528070,"2009-03-19","AISA"
342.016235351562,342.016235351562,323.528869628906,342.016235351562,2864118,"2009-03-20","AISA"
346.638061523438,346.638061523438,328.150695800781,346.638061523438,1840175,"2009-03-23","AISA"
351.259918212891,351.259918212891,346.638061523438,351.259918212891,795137,"2009-03-24","AISA"
351.259918212891,351.259918212891,332.772552490234,351.259918212891,2191767,"2009-03-25","AISA"
355.881744384766,355.881744384766,337.394378662109,355.881744384766,1016910,"2009-03-27","AISA"
346.638061523438,351.259918212891,337.394378662109,346.638061523438,1728748,"2009-03-30","AISA"
346.638061523438,346.638061523438,337.394378662109,346.638061523438,924956,"2009-03-31","AISA"
346.638061523438,360.503601074219,337.394378662109,346.638061523438,2601236,"2009-04-01","AISA"
351.259918212891,351.259918212891,346.638061523438,351.259918212891,1352275,"2009-04-02","AISA"
346.638061523438,355.881744384766,337.394378662109,346.638061523438,3328219,"2009-04-03","AISA"
355.881744384766,360.503601074219,342.016235351562,355.881744384766,2127399,"2009-04-06","AISA"
355.881744384766,355.881744384766,346.638061523438,355.881744384766,1431247,"2009-04-07","AISA"
355.881744384766,355.881744384766,337.394378662109,355.881744384766,3413142,"2009-04-08","AISA"
355.881744384766,355.881744384766,355.881744384766,355.881744384766,0,"2009-04-09","AISA"
355.881744384766,355.881744384766,346.638061523438,355.881744384766,689660,"2009-04-13","AISA"
342.016235351562,365.125427246094,342.016235351562,365.125427246094,2833827,"2009-04-14","AISA"
365.125427246094,365.125427246094,346.638061523438,365.125427246094,2952827,"2009-04-15","AISA"
369.747283935547,369.747283935547,360.503601074219,369.747283935547,1714684,"2009-04-16","AISA"
360.503601074219,378.990966796875,355.881744384766,378.990966796875,3223823,"2009-04-17","AISA"
378.990966796875,383.61279296875,365.125427246094,378.990966796875,2947418,"2009-04-20","AISA"
374.369110107422,383.61279296875,360.503601074219,374.369110107422,3055600,"2009-04-22","AISA"
374.369110107422,374.369110107422,374.369110107422,374.369110107422,216364,"2009-04-23","AISA"
360.503601074219,360.503601074219,355.881744384766,360.503601074219,362409,"2009-04-24","AISA"
355.881744384766,360.503601074219,355.881744384766,355.881744384766,200136,"2009-04-27","AISA"
351.259918212891,369.747283935547,346.638061523438,369.747283935547,2147412,"2009-04-28","AISA"
369.747283935547,383.61279296875,360.503601074219,369.747283935547,2143085,"2009-04-29","AISA"
374.369110107422,374.369110107422,374.369110107422,374.369110107422,407846,"2009-04-30","AISA"
374.369110107422,383.61279296875,355.881744384766,374.369110107422,2890082,"2009-05-01","AISA"
369.747283935547,388.234649658203,369.747283935547,369.747283935547,1555116,"2009-05-04","AISA"
374.369110107422,392.856475830078,369.747283935547,374.369110107422,2510904,"2009-05-05","AISA"
374.369110107422,383.61279296875,369.747283935547,374.369110107422,420287,"2009-05-06","AISA"
374.369110107422,402.100158691406,374.369110107422,374.369110107422,2398935,"2009-05-07","AISA"
378.990966796875,378.990966796875,374.369110107422,378.990966796875,936856,"2009-05-08","AISA"
378.990966796875,402.100158691406,374.369110107422,378.990966796875,3008000,"2009-05-11","AISA"
383.61279296875,392.856475830078,383.61279296875,392.856475830078,892501,"2009-05-12","AISA"
383.61279296875,392.856475830078,360.503601074219,383.61279296875,4209361,"2009-05-13","AISA"
374.369110107422,374.369110107422,365.125427246094,374.369110107422,2421654,"2009-05-14","AISA"
378.990966796875,383.61279296875,355.881744384766,378.990966796875,3694415,"2009-05-15","AISA"
360.503601074219,383.61279296875,351.259918212891,383.61279296875,3786370,"2009-05-18","AISA"
383.61279296875,388.234649658203,360.503601074219,383.61279296875,3619228,"2009-05-19","AISA"
378.990966796875,383.61279296875,360.503601074219,378.990966796875,2063571,"2009-05-20","AISA"
378.990966796875,378.990966796875,378.990966796875,378.990966796875,0,"2009-05-21","AISA"
374.369110107422,374.369110107422,360.503601074219,374.369110107422,2795422,"2009-05-22","AISA"
378.990966796875,378.990966796875,369.747283935547,378.990966796875,2132267,"2009-05-25","AISA"
374.369110107422,383.61279296875,360.503601074219,374.369110107422,5476172,"2009-05-26","AISA"
383.61279296875,383.61279296875,378.990966796875,383.61279296875,2162558,"2009-05-27","AISA"
383.61279296875,388.234649658203,365.125427246094,383.61279296875,4246143,"2009-05-28","AISA"
392.856475830078,397.478332519531,369.747283935547,392.856475830078,3594887,"2009-05-29","AISA"
392.856475830078,397.478332519531,374.369110107422,392.856475830078,6215055,"2009-06-01","AISA"
402.100158691406,406.722015380859,383.61279296875,402.100158691406,6163128,"2009-06-02","AISA"
402.100158691406,406.722015380859,388.234649658203,402.100158691406,4700507,"2009-06-03","AISA"
397.478332519531,402.100158691406,378.990966796875,397.478332519531,5454536,"2009-06-04","AISA"
411.343841552734,411.343841552734,383.61279296875,411.343841552734,7055630,"2009-06-05","AISA"
392.856475830078,411.343841552734,374.369110107422,392.856475830078,5761232,"2009-06-08","AISA"
392.856475830078,392.856475830078,378.990966796875,392.856475830078,1743352,"2009-06-09","AISA"
402.100158691406,402.100158691406,378.990966796875,402.100158691406,3692792,"2009-06-10","AISA"
397.478332519531,402.100158691406,388.234649658203,397.478332519531,2211240,"2009-06-11","AISA"
397.478332519531,402.100158691406,374.369110107422,397.478332519531,5371777,"2009-06-12","AISA"
392.856475830078,397.478332519531,388.234649658203,392.856475830078,1772021,"2009-06-15","AISA"
383.61279296875,392.856475830078,378.990966796875,383.61279296875,1570802,"2009-06-16","AISA"
383.61279296875,383.61279296875,374.369110107422,383.61279296875,1615698,"2009-06-17","AISA"
378.990966796875,383.61279296875,374.369110107422,378.990966796875,1747680,"2009-06-18","AISA"
374.369110107422,378.990966796875,369.747283935547,374.369110107422,1638957,"2009-06-19","AISA"
378.990966796875,383.61279296875,369.747283935547,378.990966796875,1182429,"2009-06-22","AISA"
374.369110107422,378.990966796875,355.881744384766,374.369110107422,4436002,"2009-06-23","AISA"
378.990966796875,383.61279296875,360.503601074219,378.990966796875,1460997,"2009-06-24","AISA"
388.234649658203,397.478332519531,378.990966796875,388.234649658203,2032739,"2009-06-25","AISA"
388.234649658203,392.856475830078,374.369110107422,388.234649658203,4258584,"2009-06-26","AISA"
383.61279296875,388.234649658203,378.990966796875,383.61279296875,1517252,"2009-06-29","AISA"
392.856475830078,397.478332519531,374.369110107422,392.856475830078,5514577,"2009-06-30","AISA"
392.856475830078,397.478332519531,388.234649658203,392.856475830078,1967830,"2009-07-01","AISA"
392.856475830078,392.856475830078,383.61279296875,392.856475830078,1562148,"2009-07-02","AISA"
392.856475830078,392.856475830078,374.369110107422,392.856475830078,3326055,"2009-07-03","AISA"
392.856475830078,392.856475830078,378.990966796875,392.856475830078,3195696,"2009-07-06","AISA"
392.856475830078,392.856475830078,383.61279296875,392.856475830078,1505893,"2009-07-07","AISA"
392.856475830078,392.856475830078,392.856475830078,392.856475830078,0,"2009-07-08","AISA"
388.234649658203,397.478332519531,378.990966796875,388.234649658203,4909299,"2009-07-09","AISA"
383.61279296875,388.234649658203,383.61279296875,388.234649658203,1450179,"2009-07-10","AISA"
378.990966796875,383.61279296875,369.747283935547,378.990966796875,3935661,"2009-07-13","AISA"
392.856475830078,392.856475830078,378.990966796875,392.856475830078,2977168,"2009-07-14","AISA"
392.856475830078,397.478332519531,383.61279296875,392.856475830078,3326596,"2009-07-15","AISA"
392.856475830078,397.478332519531,383.61279296875,392.856475830078,5598418,"2009-07-16","AISA"
388.234649658203,392.856475830078,374.369110107422,388.234649658203,4509025,"2009-07-17","AISA"
388.234649658203,388.234649658203,388.234649658203,388.234649658203,0,"2009-07-20","AISA"
392.856475830078,392.856475830078,383.61279296875,392.856475830078,3002050,"2009-07-21","AISA"
388.234649658203,388.234649658203,378.990966796875,388.234649658203,3204350,"2009-07-22","AISA"
388.234649658203,397.478332519531,374.369110107422,388.234649658203,7048057,"2009-07-23","AISA"
388.234649658203,397.478332519531,383.61279296875,388.234649658203,3991374,"2009-07-24","AISA"
392.856475830078,397.478332519531,388.234649658203,392.856475830078,3117264,"2009-07-27","AISA"
402.100158691406,411.343841552734,388.234649658203,402.100158691406,4719980,"2009-07-28","AISA"
392.856475830078,411.343841552734,392.856475830078,392.856475830078,3598133,"2009-07-29","AISA"
402.100158691406,411.343841552734,392.856475830078,402.100158691406,3948643,"2009-07-30","AISA"
411.343841552734,411.343841552734,392.856475830078,411.343841552734,4484684,"2009-07-31","AISA"
415.965698242188,420.587524414062,402.100158691406,415.965698242188,2812732,"2009-08-03","AISA"
425.209381103516,425.209381103516,402.100158691406,425.209381103516,6277260,"2009-08-04","AISA"
406.722015380859,425.209381103516,397.478332519531,406.722015380859,5119172,"2009-08-05","AISA"
406.722015380859,411.343841552734,402.100158691406,406.722015380859,2521722,"2009-08-06","AISA"
402.100158691406,406.722015380859,392.856475830078,402.100158691406,4532825,"2009-08-07","AISA"
402.100158691406,402.100158691406,397.478332519531,402.100158691406,3272505,"2009-08-10","AISA"
397.478332519531,397.478332519531,383.61279296875,397.478332519531,5687668,"2009-08-11","AISA"
388.234649658203,402.100158691406,383.61279296875,388.234649658203,6996670,"2009-08-12","AISA"
397.478332519531,402.100158691406,383.61279296875,397.478332519531,4970421,"2009-08-13","AISA"
392.856475830078,397.478332519531,392.856475830078,392.856475830078,2785686,"2009-08-14","AISA"
392.856475830078,392.856475830078,374.369110107422,392.856475830078,5110517,"2009-08-18","AISA"
388.234649658203,392.856475830078,383.61279296875,388.234649658203,2477367,"2009-08-19","AISA"
397.478332519531,402.100158691406,383.61279296875,397.478332519531,3975688,"2009-08-20","AISA"
388.234649658203,402.100158691406,388.234649658203,388.234649658203,7462935,"2009-08-21","AISA"
388.234649658203,392.856475830078,383.61279296875,388.234649658203,5505922,"2009-08-24","AISA"
383.61279296875,392.856475830078,383.61279296875,383.61279296875,4574475,"2009-08-25","AISA"
383.61279296875,392.856475830078,378.990966796875,383.61279296875,5881314,"2009-08-26","AISA"
383.61279296875,383.61279296875,383.61279296875,383.61279296875,2837613,"2009-08-27","AISA"
388.234649658203,392.856475830078,378.990966796875,388.234649658203,4772989,"2009-08-28","AISA"
388.234649658203,388.234649658203,383.61279296875,388.234649658203,2512526,"2009-08-31","AISA"
388.234649658203,402.100158691406,383.61279296875,388.234649658203,3932415,"2009-09-01","AISA"
383.61279296875,383.61279296875,378.990966796875,383.61279296875,2712663,"2009-09-02","AISA"
397.478332519531,397.478332519531,383.61279296875,397.478332519531,4408416,"2009-09-03","AISA"
388.234649658203,397.478332519531,388.234649658203,388.234649658203,1105620,"2009-09-04","AISA"
392.856475830078,392.856475830078,383.61279296875,392.856475830078,4819508,"2009-09-07","AISA"
392.856475830078,397.478332519531,388.234649658203,392.856475830078,4083870,"2009-09-08","AISA"
392.856475830078,402.100158691406,392.856475830078,392.856475830078,4943917,"2009-09-09","AISA"
392.856475830078,402.100158691406,392.856475830078,392.856475830078,5780164,"2009-09-10","AISA"
392.856475830078,397.478332519531,392.856475830078,392.856475830078,2390281,"2009-09-11","AISA"
388.234649658203,392.856475830078,383.61279296875,388.234649658203,5889428,"2009-09-14","AISA"
392.856475830078,392.856475830078,388.234649658203,392.856475830078,4599898,"2009-09-15","AISA"
402.100158691406,402.100158691406,388.234649658203,402.100158691406,3929170,"2009-09-16","AISA"
397.478332519531,406.722015380859,388.234649658203,397.478332519531,6904716,"2009-09-17","AISA"
388.234649658203,392.856475830078,383.61279296875,388.234649658203,3982179,"2009-09-24","AISA"
383.61279296875,388.234649658203,378.990966796875,383.61279296875,358623,"2009-09-25","AISA"
378.990966796875,383.61279296875,374.369110107422,378.990966796875,1183511,"2009-09-28","AISA"
378.990966796875,378.990966796875,374.369110107422,378.990966796875,1115356,"2009-09-29","AISA"
378.990966796875,378.990966796875,374.369110107422,378.990966796875,650173,"2009-09-30","AISA"
374.369110107422,378.990966796875,374.369110107422,374.369110107422,1291693,"2009-10-01","AISA"
374.369110107422,374.369110107422,365.125427246094,374.369110107422,1267352,"2009-10-02","AISA"
374.369110107422,374.369110107422,365.125427246094,374.369110107422,1261402,"2009-10-05","AISA"
369.747283935547,378.990966796875,369.747283935547,369.747283935547,1995416,"2009-10-06","AISA"
369.747283935547,378.990966796875,365.125427246094,369.747283935547,4744321,"2009-10-07","AISA"
369.747283935547,374.369110107422,365.125427246094,369.747283935547,6711070,"2009-10-08","AISA"
360.503601074219,374.369110107422,360.503601074219,360.503601074219,2030576,"2009-10-09","AISA"
365.125427246094,369.747283935547,355.881744384766,365.125427246094,7034534,"2009-10-12","AISA"
360.503601074219,365.125427246094,355.881744384766,360.503601074219,5962991,"2009-10-13","AISA"
360.503601074219,365.125427246094,355.881744384766,360.503601074219,5669277,"2009-10-14","AISA"
360.503601074219,365.125427246094,355.881744384766,360.503601074219,3448842,"2009-10-15","AISA"
360.503601074219,360.503601074219,360.503601074219,360.503601074219,3176764,"2009-10-16","AISA"
355.881744384766,360.503601074219,351.259918212891,355.881744384766,7803708,"2009-10-19","AISA"
360.503601074219,365.125427246094,351.259918212891,360.503601074219,10290812,"2009-10-20","AISA"
355.881744384766,360.503601074219,351.259918212891,355.881744384766,4563657,"2009-10-21","AISA"
355.881744384766,360.503601074219,351.259918212891,355.881744384766,5975973,"2009-10-22","AISA"
355.881744384766,355.881744384766,355.881744384766,355.881744384766,540910,"2009-10-23","AISA"
355.881744384766,365.125427246094,351.259918212891,355.881744384766,2844104,"2009-10-26","AISA"
355.881744384766,360.503601074219,351.259918212891,355.881744384766,1034219,"2009-10-27","AISA"
351.259918212891,351.259918212891,342.016235351562,351.259918212891,787564,"2009-10-28","AISA"
342.016235351562,342.016235351562,332.772552490234,342.016235351562,217445,"2009-10-29","AISA"
346.638061523438,346.638061523438,337.394378662109,346.638061523438,196891,"2009-10-30","AISA"
342.016235351562,342.016235351562,332.772552490234,342.016235351562,253145,"2009-11-02","AISA"
337.394378662109,342.016235351562,332.772552490234,337.394378662109,523059,"2009-11-03","AISA"
337.394378662109,337.394378662109,323.528869628906,337.394378662109,292091,"2009-11-04","AISA"
337.394378662109,337.394378662109,328.150695800781,337.394378662109,21636,"2009-11-05","AISA"
337.394378662109,337.394378662109,337.394378662109,337.394378662109,3,"2009-11-06","AISA"
305.04150390625,328.150695800781,305.04150390625,328.150695800781,12440,"2009-11-09","AISA"
332.772552490234,332.772552490234,328.150695800781,332.772552490234,13522,"2009-11-10","AISA"
332.772552490234,332.772552490234,332.772552490234,332.772552490234,3,"2009-11-11","AISA"
332.772552490234,332.772552490234,332.772552490234,332.772552490234,3,"2009-11-12","AISA"
332.772552490234,332.772552490234,332.772552490234,332.772552490234,2,"2009-11-13","AISA"
332.772552490234,332.772552490234,332.772552490234,332.772552490234,540,"2009-11-16","AISA"
332.772552490234,332.772552490234,332.772552490234,332.772552490234,2,"2009-11-17","AISA"
332.772552490234,332.772552490234,332.772552490234,332.772552490234,2,"2009-11-18","AISA"
346.638061523438,346.638061523438,323.528869628906,323.528869628906,11900,"2009-11-19","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,3,"2009-11-20","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,3,"2009-11-23","AISA"
337.394378662109,337.394378662109,337.394378662109,337.394378662109,540,"2009-11-24","AISA"
337.394378662109,337.394378662109,337.394378662109,337.394378662109,2,"2009-11-25","AISA"
305.04150390625,337.394378662109,305.04150390625,323.528869628906,27045,"2009-11-26","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2009-11-30","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2009-12-01","AISA"
323.528869628906,323.528869628906,295.797821044922,323.528869628906,19472,"2009-12-02","AISA"
300.419677734375,300.419677734375,300.419677734375,300.419677734375,15686,"2009-12-03","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,1081,"2009-12-04","AISA"
318.907012939453,318.907012939453,286.554138183594,286.554138183594,3245,"2009-12-07","AISA"
272.688629150391,318.907012939453,272.688629150391,318.907012939453,24340,"2009-12-08","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,2,"2009-12-09","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,2,"2009-12-10","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,1081,"2009-12-11","AISA"
314.285186767578,314.285186767578,281.932312011719,281.932312011719,1081,"2009-12-14","AISA"
281.932312011719,305.04150390625,281.932312011719,305.04150390625,6490,"2009-12-15","AISA"
305.04150390625,305.04150390625,305.04150390625,305.04150390625,2,"2009-12-16","AISA"
305.04150390625,323.528869628906,305.04150390625,323.528869628906,27045,"2009-12-17","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2009-12-21","AISA"
277.310455322266,318.907012939453,277.310455322266,318.907012939453,6490,"2009-12-22","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,2,"2009-12-23","AISA"
281.932312011719,318.907012939453,281.932312011719,318.907012939453,6490,"2009-12-28","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,8113,"2009-12-29","AISA"
314.285186767578,332.772552490234,314.285186767578,332.772552490234,162273,"2009-12-30","AISA"
323.528869628906,328.150695800781,323.528869628906,323.528869628906,16227,"2010-01-04","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2010-01-05","AISA"
295.797821044922,323.528869628906,295.797821044922,323.528869628906,8654,"2010-01-06","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2010-01-07","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2010-01-08","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2010-01-11","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2010-01-12","AISA"
286.554138183594,323.528869628906,277.310455322266,323.528869628906,45977,"2010-01-13","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2010-01-14","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,2,"2010-01-15","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,0,"2010-01-18","AISA"
309.663330078125,314.285186767578,277.310455322266,309.663330078125,427318,"2010-01-19","AISA"
309.663330078125,309.663330078125,309.663330078125,309.663330078125,2,"2010-01-20","AISA"
281.932312011719,305.04150390625,281.932312011719,305.04150390625,1081,"2010-01-21","AISA"
277.310455322266,318.907012939453,277.310455322266,318.907012939453,271536,"2010-01-22","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,2,"2010-01-25","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,0,"2010-01-26","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,2,"2010-01-27","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,2,"2010-01-28","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,2,"2010-01-29","AISA"
281.932312011719,281.932312011719,281.932312011719,281.932312011719,1081,"2010-02-01","AISA"
286.554138183594,305.04150390625,286.554138183594,286.554138183594,109263,"2010-02-02","AISA"
295.797821044922,295.797821044922,295.797821044922,295.797821044922,16227,"2010-02-03","AISA"
295.797821044922,295.797821044922,295.797821044922,295.797821044922,3,"2010-02-04","AISA"
295.797821044922,295.797821044922,295.797821044922,295.797821044922,16227,"2010-02-05","AISA"
314.285186767578,314.285186767578,305.04150390625,314.285186767578,5409,"2010-02-08","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-09","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-10","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-11","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-12","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-15","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-16","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-17","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-18","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-19","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-22","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-23","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-24","AISA"
314.285186767578,314.285186767578,314.285186767578,314.285186767578,5409,"2010-02-25","AISA"
323.528869628906,323.528869628906,277.310455322266,323.528869628906,27586,"2010-03-01","AISA"
323.528869628906,323.528869628906,277.310455322266,323.528869628906,386209,"2010-03-02","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,386209,"2010-03-03","AISA"
323.528869628906,323.528869628906,291.175994873047,323.528869628906,102231,"2010-03-04","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,102231,"2010-03-05","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,102231,"2010-03-08","AISA"
323.528869628906,323.528869628906,295.797821044922,323.528869628906,29750,"2010-03-09","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,29750,"2010-03-10","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,29750,"2010-03-11","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,29750,"2010-03-12","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,29750,"2010-03-15","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,540,"2010-03-17","AISA"
323.528869628906,323.528869628906,309.663330078125,323.528869628906,16227,"2010-03-18","AISA"
323.528869628906,323.528869628906,318.907012939453,323.528869628906,109263,"2010-03-19","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,1081,"2010-03-22","AISA"
318.907012939453,318.907012939453,291.175994873047,318.907012939453,184991,"2010-03-23","AISA"
318.907012939453,318.907012939453,305.04150390625,318.907012939453,20013,"2010-03-24","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,20013,"2010-03-25","AISA"
318.907012939453,323.528869628906,318.907012939453,318.907012939453,6490,"2010-03-26","AISA"
318.907012939453,318.907012939453,309.663330078125,318.907012939453,3786,"2010-03-29","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,27045,"2010-03-30","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,27045,"2010-03-31","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,55713,"2010-04-01","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,55713,"2010-04-05","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,27045,"2010-04-06","AISA"
318.907012939453,318.907012939453,300.419677734375,318.907012939453,2704,"2010-04-07","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,540,"2010-04-08","AISA"
318.907012939453,318.907012939453,314.285186767578,318.907012939453,8113,"2010-04-09","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,102772,"2010-04-12","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,13522,"2010-04-13","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,97904,"2010-04-14","AISA"
323.528869628906,323.528869628906,318.907012939453,323.528869628906,214741,"2010-04-15","AISA"
323.528869628906,323.528869628906,323.528869628906,323.528869628906,214741,"2010-04-16","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,3245,"2010-04-19","AISA"
328.150695800781,328.150695800781,328.150695800781,328.150695800781,81136,"2010-04-20","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,17309,"2010-04-21","AISA"
318.907012939453,318.907012939453,318.907012939453,318.907012939453,54091,"2010-04-22","AISA"
318.907012939453,323.528869628906,318.907012939453,318.907012939453,83841,"2010-04-23","AISA"
314.285186767578,323.528869628906,314.285186767578,314.285186767578,39486,"2010-04-26","AISA"
309.663330078125,309.663330078125,305.04150390625,309.663330078125,8654,"2010-04-27","AISA"
328.150695800781,328.150695800781,305.04150390625,328.150695800781,594460,"2010-04-28","AISA"
346.638061523438,346.638061523438,328.150695800781,346.638061523438,338609,"2010-04-29","AISA"
378.990966796875,388.234649658203,346.638061523438,378.990966796875,3284405,"2010-04-30","AISA"
360.503601074219,374.369110107422,360.503601074219,360.503601074219,108722,"2010-05-03","AISA"
355.881744384766,355.881744384766,355.881744384766,355.881744384766,110345,"2010-05-04","AISA"
411.343841552734,415.965698242188,355.881744384766,411.343841552734,1422593,"2010-05-05","AISA"
425.209381103516,425.209381103516,411.343841552734,425.209381103516,930906,"2010-05-06","AISA"
411.343841552734,420.587524414062,411.343841552734,411.343841552734,300205,"2010-05-07","AISA"
411.343841552734,411.343841552734,397.478332519531,406.722015380859,147127,"2010-05-10","AISA"
429.831207275391,429.831207275391,406.722015380859,429.831207275391,6124183,"2010-05-11","AISA"
434.453063964844,439.074890136719,425.209381103516,434.453063964844,7402353,"2010-05-12","AISA"
448.318572998047,462.18408203125,429.831207275391,448.318572998047,26115134,"2010-05-14","AISA"
443.696746826172,443.696746826172,434.453063964844,443.696746826172,6305387,"2010-05-17","AISA"
439.074890136719,448.318572998047,439.074890136719,439.074890136719,2273444,"2010-05-18","AISA"
434.453063964844,439.074890136719,434.453063964844,434.453063964844,920087,"2010-05-19","AISA"
425.209381103516,434.453063964844,425.209381103516,425.209381103516,1189461,"2010-05-20","AISA"
429.831207275391,429.831207275391,425.209381103516,429.831207275391,14063,"2010-05-21","AISA"
429.831207275391,429.831207275391,429.831207275391,429.831207275391,129818,"2010-05-24","AISA"
420.587524414062,425.209381103516,420.587524414062,420.587524414062,235295,"2010-05-25","AISA"
439.074890136719,439.074890136719,420.587524414062,439.074890136719,2653704,"2010-05-26","AISA"
448.318572998047,452.9404296875,434.453063964844,448.318572998047,8791410,"2010-05-27","AISA"
462.18408203125,462.18408203125,443.696746826172,462.18408203125,9475661,"2010-05-31","AISA"
457.562255859375,471.427764892578,448.318572998047,457.562255859375,7715540,"2010-06-01","AISA"
443.696746826172,457.562255859375,439.074890136719,443.696746826172,1387434,"2010-06-02","AISA"
462.18408203125,471.427764892578,443.696746826172,462.18408203125,10054435,"2010-06-03","AISA"
480.671447753906,480.671447753906,452.9404296875,480.671447753906,6615870,"2010-06-04","AISA"
462.18408203125,462.18408203125,452.9404296875,462.18408203125,1776889,"2010-06-07","AISA"
457.562255859375,471.427764892578,452.9404296875,457.562255859375,5644395,"2010-06-08","AISA"
439.074890136719,457.562255859375,439.074890136719,439.074890136719,429482,"2010-06-09","AISA"
420.587524414062,434.453063964844,420.587524414062,420.587524414062,151454,"2010-06-10","AISA"
425.209381103516,434.453063964844,420.587524414062,425.209381103516,1573507,"2010-06-11","AISA"
462.18408203125,471.427764892578,420.587524414062,462.18408203125,18115075,"2010-06-14","AISA"
480.671447753906,499.158813476562,471.427764892578,480.671447753906,13534650,"2010-06-15","AISA"
471.427764892578,489.915130615234,471.427764892578,471.427764892578,5076981,"2010-06-16","AISA"
489.915130615234,489.915130615234,471.427764892578,489.915130615234,3458578,"2010-06-17","AISA"
489.915130615234,489.915130615234,480.671447753906,489.915130615234,871406,"2010-06-18","AISA"
489.915130615234,489.915130615234,480.671447753906,489.915130615234,871406,"2010-06-21","AISA"
480.671447753906,480.671447753906,471.427764892578,480.671447753906,1400956,"2010-06-22","AISA"
517.646179199219,526.889892578125,471.427764892578,517.646179199219,16810941,"2010-06-23","AISA"
499.158813476562,517.646179199219,489.915130615234,499.158813476562,3539715,"2010-06-24","AISA"
499.158813476562,499.158813476562,480.671447753906,499.158813476562,787564,"2010-06-25","AISA"
489.915130615234,499.158813476562,480.671447753906,489.915130615234,10635372,"2010-06-28","AISA"
489.915130615234,508.402496337891,480.671447753906,489.915130615234,6900388,"2010-06-29","AISA"
480.671447753906,480.671447753906,471.427764892578,480.671447753906,1637334,"2010-06-30","AISA"
471.427764892578,499.158813476562,471.427764892578,471.427764892578,6575842,"2010-07-01","AISA"
480.671447753906,480.671447753906,471.427764892578,480.671447753906,1495616,"2010-07-02","AISA"
480.671447753906,480.671447753906,462.18408203125,480.671447753906,4372175,"2010-07-05","AISA"
489.915130615234,489.915130615234,462.18408203125,489.915130615234,4361357,"2010-07-06","AISA"
471.427764892578,480.671447753906,462.18408203125,471.427764892578,1805557,"2010-07-07","AISA"
480.671447753906,489.915130615234,462.18408203125,480.671447753906,11082704,"2010-07-08","AISA"
508.402496337891,508.402496337891,480.671447753906,508.402496337891,9448074,"2010-07-09","AISA"
489.915130615234,499.158813476562,480.671447753906,489.915130615234,3952970,"2010-07-12","AISA"
457.562255859375,489.915130615234,457.562255859375,457.562255859375,5918637,"2010-07-13","AISA"
462.18408203125,471.427764892578,462.18408203125,462.18408203125,2782981,"2010-07-14","AISA"
439.074890136719,462.18408203125,434.453063964844,439.074890136719,5257104,"2010-07-15","AISA"
420.587524414062,434.453063964844,415.965698242188,420.587524414062,4632894,"2010-07-16","AISA"
429.831207275391,434.453063964844,415.965698242188,429.831207275391,9956530,"2010-07-19","AISA"
517.646179199219,517.646179199219,429.831207275391,517.646179199219,9916503,"2010-07-20","AISA"
517.646179199219,536.133544921875,489.915130615234,517.646179199219,1893185,"2010-07-21","AISA"
508.402496337891,526.889892578125,499.158813476562,508.402496337891,415959,"2010-07-22","AISA"
499.158813476562,499.158813476562,462.18408203125,499.158813476562,4357570,"2010-07-23","AISA"
554.620910644531,554.620910644531,499.158813476562,554.620910644531,4379207,"2010-07-26","AISA"
554.620910644531,563.864624023438,545.377258300781,554.620910644531,5118090,"2010-07-27","AISA"
554.620910644531,554.620910644531,545.377258300781,554.620910644531,964983,"2010-07-28","AISA"
554.620910644531,554.620910644531,536.133544921875,554.620910644531,1275465,"2010-07-29","AISA"
545.377258300781,545.377258300781,536.133544921875,545.377258300781,544155,"2010-07-30","AISA"
517.646179199219,545.377258300781,499.158813476562,517.646179199219,4724307,"2010-08-02","AISA"
499.158813476562,517.646179199219,489.915130615234,499.158813476562,911974,"2010-08-03","AISA"
499.158813476562,508.402496337891,489.915130615234,499.158813476562,1822325,"2010-08-04","AISA"
526.889892578125,526.889892578125,499.158813476562,526.889892578125,4868730,"2010-08-05","AISA"
554.620910644531,554.620910644531,517.646179199219,554.620910644531,4133634,"2010-08-06","AISA"
573.108276367188,582.351989746094,554.620910644531,573.108276367188,7740963,"2010-08-09","AISA"
563.864624023438,591.595642089844,554.620910644531,563.864624023438,6678074,"2010-08-10","AISA"
563.864624023438,573.108276367188,554.620910644531,563.864624023438,3599756,"2010-08-11","AISA"
573.108276367188,582.351989746094,554.620910644531,573.108276367188,5362040,"2010-08-12","AISA"
600.83935546875,600.83935546875,563.864624023438,600.83935546875,7274698,"2010-08-13","AISA"
600.83935546875,610.0830078125,591.595642089844,600.83935546875,3698201,"2010-08-16","AISA"
591.595642089844,600.83935546875,573.108276367188,591.595642089844,4545807,"2010-08-18","AISA"
582.351989746094,600.83935546875,573.108276367188,582.351989746094,3662501,"2010-08-19","AISA"
573.108276367188,591.595642089844,573.108276367188,573.108276367188,1324147,"2010-08-20","AISA"
554.620910644531,600.83935546875,545.377258300781,554.620910644531,11104882,"2010-08-23","AISA"
536.133544921875,554.620910644531,536.133544921875,536.133544921875,2393526,"2010-08-24","AISA"
563.864624023438,563.864624023438,536.133544921875,563.864624023438,5978137,"2010-08-25","AISA"
563.864624023438,573.108276367188,554.620910644531,563.864624023438,2778113,"2010-08-26","AISA"
554.620910644531,563.864624023438,545.377258300781,554.620910644531,2572027,"2010-08-27","AISA"
554.620910644531,573.108276367188,554.620910644531,554.620910644531,6120396,"2010-08-30","AISA"
563.864624023438,563.864624023438,554.620910644531,563.864624023438,2476285,"2010-08-31","AISA"
563.864624023438,573.108276367188,554.620910644531,563.864624023438,2074930,"2010-09-01","AISA"
573.108276367188,573.108276367188,563.864624023438,573.108276367188,2301031,"2010-09-02","AISA"
563.864624023438,573.108276367188,554.620910644531,563.864624023438,2784063,"2010-09-03","AISA"
554.620910644531,554.620910644531,508.402496337891,554.620910644531,1370125,"2010-09-06","AISA"
554.620910644531,554.620910644531,536.133544921875,554.620910644531,357000,"2010-09-07","AISA"
554.620910644531,563.864624023438,554.620910644531,563.864624023438,1708734,"2010-09-15","AISA"
582.351989746094,582.351989746094,563.864624023438,582.351989746094,2391363,"2010-09-16","AISA"
582.351989746094,591.595642089844,573.108276367188,582.351989746094,903319,"2010-09-17","AISA"
554.620910644531,582.351989746094,554.620910644531,554.620910644531,2167426,"2010-09-20","AISA"
554.620910644531,554.620910644531,536.133544921875,554.620910644531,2845186,"2010-09-21","AISA"
526.889892578125,554.620910644531,526.889892578125,526.889892578125,1136451,"2010-09-22","AISA"
508.402496337891,526.889892578125,499.158813476562,508.402496337891,3218955,"2010-09-23","AISA"
526.889892578125,526.889892578125,489.915130615234,526.889892578125,6162587,"2010-09-24","AISA"
545.377258300781,554.620910644531,508.402496337891,545.377258300781,11908674,"2010-09-27","AISA"
591.595642089844,600.83935546875,545.377258300781,591.595642089844,20082906,"2010-09-28","AISA"
582.351989746094,600.83935546875,573.108276367188,582.351989746094,10241589,"2010-09-29","AISA"
591.595642089844,619.32666015625,582.351989746094,591.595642089844,12530180,"2010-09-30","AISA"
573.108276367188,591.595642089844,563.864624023438,573.108276367188,3611656,"2010-10-01","AISA"
600.83935546875,600.83935546875,554.620910644531,600.83935546875,8249959,"2010-10-04","AISA"
582.351989746094,610.0830078125,573.108276367188,582.351989746094,7317430,"2010-10-05","AISA"
582.351989746094,582.351989746094,573.108276367188,582.351989746094,858424,"2010-10-06","AISA"
582.351989746094,582.351989746094,545.377258300781,582.351989746094,1925098,"2010-10-07","AISA"
582.351989746094,582.351989746094,563.864624023438,582.351989746094,326168,"2010-10-08","AISA"
563.864624023438,582.351989746094,554.620910644531,563.864624023438,3557024,"2010-10-11","AISA"
545.377258300781,554.620910644531,545.377258300781,545.377258300781,93036,"2010-10-12","AISA"
554.620910644531,554.620910644531,545.377258300781,554.620910644531,324005,"2010-10-13","AISA"
554.620910644531,554.620910644531,545.377258300781,554.620910644531,462478,"2010-10-14","AISA"
554.620910644531,554.620910644531,545.377258300781,554.620910644531,71400,"2010-10-15","AISA"
554.620910644531,554.620910644531,526.889892578125,554.620910644531,373227,"2010-10-18","AISA"
536.133544921875,536.133544921875,536.133544921875,536.133544921875,169845,"2010-10-19","AISA"
517.646179199219,526.889892578125,517.646179199219,517.646179199219,173632,"2010-10-20","AISA"
526.889892578125,526.889892578125,526.889892578125,526.889892578125,41650,"2010-10-21","AISA"
536.133544921875,536.133544921875,526.889892578125,536.133544921875,241786,"2010-10-22","AISA"
545.377258300781,554.620910644531,536.133544921875,545.377258300781,3314155,"2010-10-25","AISA"
554.620910644531,554.620910644531,536.133544921875,554.620910644531,3032341,"2010-10-26","AISA"
536.133544921875,554.620910644531,526.889892578125,536.133544921875,1906166,"2010-10-27","AISA"
517.646179199219,545.377258300781,517.646179199219,517.646179199219,2706713,"2010-10-28","AISA"
536.133544921875,536.133544921875,517.646179199219,536.133544921875,2893327,"2010-10-29","AISA"
545.377258300781,554.620910644531,536.133544921875,545.377258300781,4109293,"2010-11-01","AISA"
554.620910644531,554.620910644531,545.377258300781,554.620910644531,1399875,"2010-11-02","AISA"
563.864624023438,563.864624023438,545.377258300781,563.864624023438,2517936,"2010-11-03","AISA"
573.108276367188,582.351989746094,554.620910644531,573.108276367188,5322554,"2010-11-04","AISA"
563.864624023438,573.108276367188,545.377258300781,563.864624023438,202300,"2010-11-05","AISA"
573.108276367188,582.351989746094,554.620910644531,573.108276367188,10336790,"2010-11-08","AISA"
573.108276367188,582.351989746094,554.620910644531,573.108276367188,7426153,"2010-11-09","AISA"
563.864624023438,573.108276367188,554.620910644531,563.864624023438,4007061,"2010-11-10","AISA"
582.351989746094,582.351989746094,563.864624023438,582.351989746094,8318113,"2010-11-11","AISA"
573.108276367188,582.351989746094,563.864624023438,573.108276367188,6021951,"2010-11-12","AISA"
554.620910644531,573.108276367188,554.620910644531,554.620910644531,826510,"2010-11-15","AISA"
573.108276367188,573.108276367188,563.864624023438,573.108276367188,2414081,"2010-11-16","AISA"
600.83935546875,600.83935546875,563.864624023438,600.83935546875,7689035,"2010-11-18","AISA"
600.83935546875,610.0830078125,591.595642089844,600.83935546875,5093208,"2010-11-19","AISA"
563.864624023438,600.83935546875,554.620910644531,563.864624023438,6990720,"2010-11-22","AISA"
545.377258300781,554.620910644531,545.377258300781,545.377258300781,1428002,"2010-11-23","AISA"
554.620910644531,563.864624023438,545.377258300781,554.620910644531,1867221,"2010-11-24","AISA"
573.108276367188,573.108276367188,554.620910644531,573.108276367188,2751068,"2010-11-25","AISA"
582.351989746094,591.595642089844,563.864624023438,582.351989746094,5248990,"2010-11-26","AISA"
582.351989746094,582.351989746094,563.864624023438,582.351989746094,3123214,"2010-11-29","AISA"
582.351989746094,591.595642089844,563.864624023438,582.351989746094,4388943,"2010-11-30","AISA"
554.620910644531,591.595642089844,545.377258300781,554.620910644531,9894866,"2010-12-01","AISA"
554.620910644531,563.864624023438,545.377258300781,554.620910644531,5397740,"2010-12-02","AISA"
554.620910644531,554.620910644531,526.889892578125,554.620910644531,5186785,"2010-12-03","AISA"
554.620910644531,554.620910644531,545.377258300781,554.620910644531,2344303,"2010-12-06","AISA"
563.864624023438,563.864624023438,545.377258300781,563.864624023438,2229090,"2010-12-08","AISA"
582.351989746094,582.351989746094,554.620910644531,582.351989746094,5905114,"2010-12-09","AISA"
582.351989746094,591.595642089844,573.108276367188,582.351989746094,4025452,"2010-12-10","AISA"
637.814025878906,647.057739257812,582.351989746094,637.814025878906,24448050,"2010-12-13","AISA"
693.276123046875,702.519836425781,637.814025878906,693.276123046875,22753379,"2010-12-14","AISA"
730.250854492188,739.494567871094,693.276123046875,730.250854492188,35567537,"2010-12-15","AISA"
730.250854492188,757.98193359375,711.763488769531,730.250854492188,17769434,"2010-12-16","AISA"
702.519836425781,748.738220214844,693.276123046875,702.519836425781,17502224,"2010-12-17","AISA"
739.494567871094,739.494567871094,693.276123046875,739.494567871094,8683228,"2010-12-20","AISA"
794.956665039062,794.956665039062,739.494567871094,794.956665039062,23951494,"2010-12-21","AISA"
757.98193359375,794.956665039062,748.738220214844,757.98193359375,16747114,"2010-12-22","AISA"
739.494567871094,757.98193359375,730.250854492188,739.494567871094,7295253,"2010-12-23","AISA"
721.007202148438,730.250854492188,702.519836425781,721.007202148438,2812732,"2010-12-27","AISA"
711.763488769531,748.738220214844,702.519836425781,711.763488769531,7617094,"2010-12-28","AISA"
711.763488769531,711.763488769531,693.276123046875,711.763488769531,4963390,"2010-12-29","AISA"
721.007202148438,730.250854492188,693.276123046875,721.007202148438,11356946,"2010-12-30","AISA"
721.007202148438,739.494567871094,702.519836425781,721.007202148438,13227954,"2011-01-03","AISA"
711.763488769531,721.007202148438,702.519836425781,711.763488769531,2850595,"2011-01-04","AISA"
702.519836425781,721.007202148438,693.276123046875,702.519836425781,7755026,"2011-01-05","AISA"
702.519836425781,711.763488769531,693.276123046875,702.519836425781,4117406,"2011-01-06","AISA"
702.519836425781,702.519836425781,684.032470703125,702.519836425781,1055315,"2011-01-07","AISA"
674.788757324219,702.519836425781,674.788757324219,674.788757324219,5295508,"2011-01-10","AISA"
684.032470703125,693.276123046875,656.301391601562,684.032470703125,1528070,"2011-01-11","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,2830582,"2011-01-12","AISA"
684.032470703125,693.276123046875,684.032470703125,684.032470703125,1502107,"2011-01-13","AISA"
693.276123046875,702.519836425781,684.032470703125,693.276123046875,6877670,"2011-01-14","AISA"
665.545104980469,693.276123046875,656.301391601562,665.545104980469,8219127,"2011-01-17","AISA"
647.057739257812,665.545104980469,647.057739257812,647.057739257812,1848830,"2011-01-18","AISA"
684.032470703125,684.032470703125,647.057739257812,684.032470703125,8155300,"2011-01-19","AISA"
665.545104980469,684.032470703125,656.301391601562,665.545104980469,2963645,"2011-01-20","AISA"
665.545104980469,665.545104980469,582.351989746094,665.545104980469,12317602,"2011-01-21","AISA"
684.032470703125,693.276123046875,656.301391601562,684.032470703125,6352987,"2011-01-24","AISA"
674.788757324219,693.276123046875,674.788757324219,674.788757324219,4454393,"2011-01-25","AISA"
674.788757324219,684.032470703125,656.301391601562,674.788757324219,629078,"2011-01-26","AISA"
665.545104980469,684.032470703125,665.545104980469,665.545104980469,2206912,"2011-01-27","AISA"
674.788757324219,674.788757324219,656.301391601562,674.788757324219,930906,"2011-01-28","AISA"
665.545104980469,674.788757324219,656.301391601562,665.545104980469,1063429,"2011-01-31","AISA"
693.276123046875,721.007202148438,665.545104980469,693.276123046875,7843195,"2011-02-01","AISA"
711.763488769531,711.763488769531,693.276123046875,711.763488769531,3640324,"2011-02-02","AISA"
721.007202148438,730.250854492188,702.519836425781,721.007202148438,6018705,"2011-02-04","AISA"
711.763488769531,721.007202148438,702.519836425781,711.763488769531,908728,"2011-02-07","AISA"
693.276123046875,702.519836425781,693.276123046875,693.276123046875,847605,"2011-02-08","AISA"
711.763488769531,711.763488769531,693.276123046875,711.763488769531,5958664,"2011-02-09","AISA"
711.763488769531,711.763488769531,693.276123046875,711.763488769531,1707652,"2011-02-10","AISA"
730.250854492188,730.250854492188,702.519836425781,730.250854492188,1752007,"2011-02-11","AISA"
721.007202148438,730.250854492188,721.007202148438,721.007202148438,532255,"2011-02-14","AISA"
721.007202148438,739.494567871094,711.763488769531,721.007202148438,4681035,"2011-02-16","AISA"
702.519836425781,721.007202148438,693.276123046875,702.519836425781,1551870,"2011-02-17","AISA"
693.276123046875,702.519836425781,693.276123046875,693.276123046875,787024,"2011-02-18","AISA"
711.763488769531,711.763488769531,674.788757324219,711.763488769531,4961226,"2011-02-21","AISA"
693.276123046875,702.519836425781,684.032470703125,693.276123046875,1277629,"2011-02-22","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,657746,"2011-02-23","AISA"
693.276123046875,693.276123046875,684.032470703125,693.276123046875,1087229,"2011-02-24","AISA"
684.032470703125,693.276123046875,684.032470703125,684.032470703125,620423,"2011-02-25","AISA"
684.032470703125,684.032470703125,674.788757324219,684.032470703125,1403120,"2011-02-28","AISA"
684.032470703125,684.032470703125,674.788757324219,684.032470703125,382964,"2011-03-01","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,1014206,"2011-03-02","AISA"
693.276123046875,693.276123046875,684.032470703125,693.276123046875,1187838,"2011-03-03","AISA"
702.519836425781,702.519836425781,684.032470703125,702.519836425781,1290070,"2011-03-04","AISA"
730.250854492188,730.250854492188,693.276123046875,730.250854492188,8949896,"2011-03-07","AISA"
693.276123046875,730.250854492188,693.276123046875,693.276123046875,10295680,"2011-03-08","AISA"
684.032470703125,702.519836425781,674.788757324219,684.032470703125,2557963,"2011-03-09","AISA"
665.545104980469,684.032470703125,656.301391601562,665.545104980469,5475091,"2011-03-10","AISA"
656.301391601562,665.545104980469,619.32666015625,656.301391601562,4931476,"2011-03-11","AISA"
656.301391601562,656.301391601562,628.570373535156,656.301391601562,3706856,"2011-03-14","AISA"
647.057739257812,647.057739257812,628.570373535156,647.057739257812,1759039,"2011-03-15","AISA"
665.545104980469,665.545104980469,637.814025878906,665.545104980469,10229149,"2011-03-16","AISA"
647.057739257812,665.545104980469,647.057739257812,647.057739257812,7611144,"2011-03-17","AISA"
665.545104980469,674.788757324219,656.301391601562,665.545104980469,11140582,"2011-03-18","AISA"
693.276123046875,693.276123046875,647.057739257812,693.276123046875,9935434,"2011-03-21","AISA"
684.032470703125,702.519836425781,674.788757324219,684.032470703125,7299580,"2011-03-22","AISA"
684.032470703125,684.032470703125,684.032470703125,684.032470703125,0,"2011-03-23","AISA"
665.545104980469,684.032470703125,656.301391601562,665.545104980469,6612083,"2011-03-24","AISA"
702.519836425781,702.519836425781,665.545104980469,702.519836425781,22923765,"2011-03-25","AISA"
730.250854492188,739.494567871094,702.519836425781,730.250854492188,25728384,"2011-03-28","AISA"
748.738220214844,757.98193359375,730.250854492188,748.738220214844,15975235,"2011-03-29","AISA"
739.494567871094,757.98193359375,730.250854492188,739.494567871094,10809545,"2011-03-30","AISA"
739.494567871094,748.738220214844,730.250854492188,739.494567871094,3977852,"2011-03-31","AISA"
748.738220214844,748.738220214844,739.494567871094,748.738220214844,4502534,"2011-04-01","AISA"
757.98193359375,767.2255859375,748.738220214844,757.98193359375,15454339,"2011-04-04","AISA"
748.738220214844,767.2255859375,739.494567871094,748.738220214844,4021665,"2011-04-05","AISA"
748.738220214844,748.738220214844,730.250854492188,748.738220214844,1172692,"2011-04-06","AISA"
739.494567871094,748.738220214844,721.007202148438,739.494567871094,7826967,"2011-04-07","AISA"
721.007202148438,739.494567871094,721.007202148438,721.007202148438,3102659,"2011-04-08","AISA"
721.007202148438,739.494567871094,711.763488769531,721.007202148438,2083585,"2011-04-11","AISA"
702.519836425781,721.007202148438,702.519836425781,702.519836425781,696151,"2011-04-12","AISA"
721.007202148438,730.250854492188,702.519836425781,721.007202148438,9345302,"2011-04-13","AISA"
739.494567871094,748.738220214844,711.763488769531,739.494567871094,15604171,"2011-04-14","AISA"
711.763488769531,739.494567871094,693.276123046875,711.763488769531,15147102,"2011-04-15","AISA"
711.763488769531,721.007202148438,693.276123046875,711.763488769531,6683483,"2011-04-18","AISA"
702.519836425781,702.519836425781,684.032470703125,702.519836425781,4848717,"2011-04-19","AISA"
721.007202148438,721.007202148438,702.519836425781,721.007202148438,9931107,"2011-04-20","AISA"
711.763488769531,730.250854492188,702.519836425781,711.763488769531,11354782,"2011-04-21","AISA"
684.032470703125,711.763488769531,684.032470703125,684.032470703125,3359051,"2011-04-25","AISA"
693.276123046875,702.519836425781,684.032470703125,693.276123046875,2807322,"2011-04-26","AISA"
693.276123046875,702.519836425781,684.032470703125,693.276123046875,8469027,"2011-04-27","AISA"
665.545104980469,693.276123046875,665.545104980469,665.545104980469,8347323,"2011-04-28","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,4221802,"2011-04-29","AISA"
684.032470703125,693.276123046875,674.788757324219,684.032470703125,4149861,"2011-05-02","AISA"
684.032470703125,684.032470703125,665.545104980469,684.032470703125,3538633,"2011-05-03","AISA"
665.545104980469,665.545104980469,647.057739257812,665.545104980469,6397883,"2011-05-04","AISA"
647.057739257812,665.545104980469,628.570373535156,647.057739257812,12458239,"2011-05-05","AISA"
637.814025878906,647.057739257812,628.570373535156,637.814025878906,1446934,"2011-05-06","AISA"
647.057739257812,656.301391601562,628.570373535156,647.057739257812,14975634,"2011-05-09","AISA"
656.301391601562,665.545104980469,647.057739257812,656.301391601562,19396491,"2011-05-10","AISA"
656.301391601562,656.301391601562,637.814025878906,656.301391601562,7820476,"2011-05-11","AISA"
637.814025878906,665.545104980469,619.32666015625,637.814025878906,28601157,"2011-05-12","AISA"
619.32666015625,637.814025878906,619.32666015625,619.32666015625,2472499,"2011-05-13","AISA"
619.32666015625,619.32666015625,600.83935546875,619.32666015625,3437483,"2011-05-16","AISA"
628.570373535156,628.570373535156,610.0830078125,628.570373535156,2605563,"2011-05-18","AISA"
628.570373535156,637.814025878906,619.32666015625,628.570373535156,2818141,"2011-05-19","AISA"
619.32666015625,628.570373535156,610.0830078125,619.32666015625,457068,"2011-05-20","AISA"
600.83935546875,619.32666015625,591.595642089844,600.83935546875,2366481,"2011-05-23","AISA"
591.595642089844,619.32666015625,591.595642089844,591.595642089844,2481695,"2011-05-24","AISA"
600.83935546875,610.0830078125,591.595642089844,600.83935546875,920087,"2011-05-25","AISA"
600.83935546875,600.83935546875,582.351989746094,600.83935546875,1955389,"2011-05-26","AISA"
591.595642089844,600.83935546875,582.351989746094,591.595642089844,1172692,"2011-05-27","AISA"
591.595642089844,591.595642089844,582.351989746094,591.595642089844,731310,"2011-05-30","AISA"
573.108276367188,591.595642089844,573.108276367188,573.108276367188,1621648,"2011-05-31","AISA"
591.595642089844,600.83935546875,582.351989746094,591.595642089844,1615698,"2011-06-01","AISA"
582.351989746094,591.595642089844,582.351989746094,582.351989746094,518732,"2011-06-03","AISA"
600.83935546875,610.0830078125,582.351989746094,600.83935546875,1722798,"2011-06-06","AISA"
610.0830078125,610.0830078125,591.595642089844,610.0830078125,1365256,"2011-06-07","AISA"
610.0830078125,619.32666015625,600.83935546875,610.0830078125,1042874,"2011-06-08","AISA"
610.0830078125,619.32666015625,600.83935546875,610.0830078125,1067215,"2011-06-09","AISA"
600.83935546875,610.0830078125,591.595642089844,600.83935546875,749701,"2011-06-10","AISA"
610.0830078125,619.32666015625,582.351989746094,610.0830078125,12257561,"2011-06-13","AISA"
637.814025878906,637.814025878906,600.83935546875,637.814025878906,11229291,"2011-06-14","AISA"
637.814025878906,656.301391601562,628.570373535156,637.814025878906,11991974,"2011-06-15","AISA"
610.0830078125,628.570373535156,600.83935546875,610.0830078125,3596510,"2011-06-16","AISA"
619.32666015625,628.570373535156,600.83935546875,619.32666015625,8033595,"2011-06-17","AISA"
600.83935546875,619.32666015625,582.351989746094,600.83935546875,6149605,"2011-06-20","AISA"
619.32666015625,619.32666015625,600.83935546875,619.32666015625,6821416,"2011-06-21","AISA"
610.0830078125,619.32666015625,591.595642089844,610.0830078125,3788533,"2011-06-22","AISA"
600.83935546875,600.83935546875,591.595642089844,600.83935546875,2339435,"2011-06-23","AISA"
600.83935546875,610.0830078125,582.351989746094,600.83935546875,3619769,"2011-06-24","AISA"
591.595642089844,600.83935546875,582.351989746094,591.595642089844,2162558,"2011-06-27","AISA"
600.83935546875,610.0830078125,582.351989746094,600.83935546875,3667369,"2011-06-28","AISA"
610.0830078125,628.570373535156,600.83935546875,610.0830078125,7558676,"2011-06-30","AISA"
610.0830078125,619.32666015625,600.83935546875,610.0830078125,1675739,"2011-07-01","AISA"
610.0830078125,610.0830078125,610.0830078125,610.0830078125,0,"2011-07-04","AISA"
637.814025878906,637.814025878906,619.32666015625,637.814025878906,8146104,"2011-07-05","AISA"
674.788757324219,674.788757324219,637.814025878906,674.788757324219,19322387,"2011-07-06","AISA"
665.545104980469,684.032470703125,647.057739257812,665.545104980469,11725846,"2011-07-07","AISA"
665.545104980469,665.545104980469,656.301391601562,665.545104980469,3264932,"2011-07-08","AISA"
702.519836425781,721.007202148438,656.301391601562,702.519836425781,49274196,"2011-07-11","AISA"
721.007202148438,730.250854492188,693.276123046875,721.007202148438,33107478,"2011-07-12","AISA"
721.007202148438,730.250854492188,693.276123046875,721.007202148438,19902783,"2011-07-13","AISA"
711.763488769531,721.007202148438,702.519836425781,711.763488769531,5040199,"2011-07-14","AISA"
730.250854492188,739.494567871094,702.519836425781,730.250854492188,10167485,"2011-07-15","AISA"
739.494567871094,748.738220214844,721.007202148438,739.494567871094,9834825,"2011-07-18","AISA"
721.007202148438,739.494567871094,711.763488769531,721.007202148438,8962878,"2011-07-19","AISA"
721.007202148438,730.250854492188,711.763488769531,721.007202148438,3313073,"2011-07-20","AISA"
702.519836425781,721.007202148438,693.276123046875,702.519836425781,5840205,"2011-07-21","AISA"
665.545104980469,702.519836425781,665.545104980469,665.545104980469,12726530,"2011-07-22","AISA"
693.276123046875,702.519836425781,656.301391601562,693.276123046875,34725340,"2011-07-25","AISA"
721.007202148438,739.494567871094,693.276123046875,721.007202148438,31032547,"2011-07-26","AISA"
721.007202148438,748.738220214844,711.763488769531,721.007202148438,19226105,"2011-07-27","AISA"
702.519836425781,730.250854492188,693.276123046875,702.519836425781,14999975,"2011-07-28","AISA"
702.519836425781,711.763488769531,674.788757324219,702.519836425781,13089481,"2011-07-29","AISA"
702.519836425781,711.763488769531,693.276123046875,702.519836425781,9068897,"2011-08-01","AISA"
693.276123046875,702.519836425781,674.788757324219,693.276123046875,8901755,"2011-08-02","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,8470650,"2011-08-03","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,5056967,"2011-08-04","AISA"
656.301391601562,674.788757324219,628.570373535156,656.301391601562,11336391,"2011-08-05","AISA"
637.814025878906,647.057739257812,600.83935546875,637.814025878906,6322156,"2011-08-08","AISA"
610.0830078125,637.814025878906,554.620910644531,610.0830078125,10779795,"2011-08-09","AISA"
647.057739257812,647.057739257812,610.0830078125,647.057739257812,9274983,"2011-08-10","AISA"
665.545104980469,665.545104980469,628.570373535156,665.545104980469,8747596,"2011-08-11","AISA"
693.276123046875,711.763488769531,665.545104980469,693.276123046875,21779741,"2011-08-12","AISA"
721.007202148438,730.250854492188,702.519836425781,721.007202148438,15277462,"2011-08-15","AISA"
721.007202148438,748.738220214844,702.519836425781,721.007202148438,28862416,"2011-08-16","AISA"
711.763488769531,721.007202148438,693.276123046875,711.763488769531,10045239,"2011-08-18","AISA"
665.545104980469,693.276123046875,665.545104980469,665.545104980469,11061068,"2011-08-19","AISA"
693.276123046875,693.276123046875,665.545104980469,693.276123046875,8294313,"2011-08-22","AISA"
702.519836425781,702.519836425781,684.032470703125,702.519836425781,11346128,"2011-08-23","AISA"
693.276123046875,702.519836425781,674.788757324219,693.276123046875,6238315,"2011-08-24","AISA"
684.032470703125,693.276123046875,674.788757324219,684.032470703125,5066703,"2011-08-25","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,1432329,"2011-08-26","AISA"
693.276123046875,693.276123046875,674.788757324219,693.276123046875,2170130,"2011-09-05","AISA"
693.276123046875,693.276123046875,684.032470703125,693.276123046875,4670757,"2011-09-06","AISA"
702.519836425781,730.250854492188,684.032470703125,702.519836425781,15519248,"2011-09-07","AISA"
684.032470703125,702.519836425781,674.788757324219,684.032470703125,6886325,"2011-09-08","AISA"
693.276123046875,711.763488769531,684.032470703125,693.276123046875,12907735,"2011-09-09","AISA"
693.276123046875,711.763488769531,674.788757324219,693.276123046875,7352589,"2011-09-12","AISA"
693.276123046875,702.519836425781,674.788757324219,693.276123046875,7325003,"2011-09-13","AISA"
674.788757324219,693.276123046875,656.301391601562,674.788757324219,12385216,"2011-09-14","AISA"
693.276123046875,702.519836425781,656.301391601562,693.276123046875,17648270,"2011-09-15","AISA"
693.276123046875,702.519836425781,684.032470703125,693.276123046875,4538775,"2011-09-16","AISA"
665.545104980469,693.276123046875,656.301391601562,665.545104980469,5646018,"2011-09-19","AISA"
674.788757324219,674.788757324219,656.301391601562,674.788757324219,5505381,"2011-09-20","AISA"
674.788757324219,674.788757324219,656.301391601562,674.788757324219,3345528,"2011-09-21","AISA"
637.814025878906,665.545104980469,600.83935546875,637.814025878906,8060640,"2011-09-22","AISA"
628.570373535156,637.814025878906,610.0830078125,628.570373535156,3565678,"2011-09-23","AISA"
628.570373535156,637.814025878906,591.595642089844,628.570373535156,6996129,"2011-09-26","AISA"
628.570373535156,647.057739257812,619.32666015625,628.570373535156,7764222,"2011-09-27","AISA"
619.32666015625,628.570373535156,610.0830078125,619.32666015625,6485510,"2011-09-28","AISA"
628.570373535156,637.814025878906,610.0830078125,628.570373535156,10420631,"2011-09-29","AISA"
619.32666015625,628.570373535156,610.0830078125,619.32666015625,2782981,"2011-09-30","AISA"
573.108276367188,610.0830078125,573.108276367188,573.108276367188,5741218,"2011-10-03","AISA"
554.620910644531,573.108276367188,536.133544921875,554.620910644531,5053722,"2011-10-04","AISA"
554.620910644531,563.864624023438,536.133544921875,554.620910644531,2033821,"2011-10-05","AISA"
637.814025878906,637.814025878906,554.620910644531,637.814025878906,9938139,"2011-10-06","AISA"
600.83935546875,647.057739257812,591.595642089844,600.83935546875,5149463,"2011-10-07","AISA"
610.0830078125,610.0830078125,600.83935546875,610.0830078125,2463845,"2011-10-10","AISA"
628.570373535156,637.814025878906,600.83935546875,628.570373535156,6101464,"2011-10-11","AISA"
628.570373535156,628.570373535156,610.0830078125,628.570373535156,2423276,"2011-10-12","AISA"
628.570373535156,637.814025878906,610.0830078125,628.570373535156,5545950,"2011-10-13","AISA"
628.570373535156,637.814025878906,619.32666015625,628.570373535156,3914024,"2011-10-14","AISA"
628.570373535156,628.570373535156,610.0830078125,628.570373535156,3890224,"2011-10-17","AISA"
600.83935546875,619.32666015625,591.595642089844,600.83935546875,4034106,"2011-10-18","AISA"
600.83935546875,610.0830078125,591.595642089844,600.83935546875,4427889,"2011-10-19","AISA"
600.83935546875,610.0830078125,591.595642089844,600.83935546875,5507004,"2011-10-20","AISA"
619.32666015625,628.570373535156,600.83935546875,619.32666015625,10483917,"2011-10-21","AISA"
628.570373535156,637.814025878906,619.32666015625,628.570373535156,6617492,"2011-10-24","AISA"
610.0830078125,628.570373535156,600.83935546875,610.0830078125,7184366,"2011-10-25","AISA"
582.351989746094,600.83935546875,554.620910644531,582.351989746094,16031490,"2011-10-26","AISA"
582.351989746094,600.83935546875,563.864624023438,582.351989746094,9388033,"2011-10-27","AISA"
582.351989746094,600.83935546875,582.351989746094,582.351989746094,5585436,"2011-10-28","AISA"
600.83935546875,600.83935546875,573.108276367188,600.83935546875,7819935,"2011-10-31","AISA"
610.0830078125,628.570373535156,591.595642089844,610.0830078125,7851849,"2011-11-01","AISA"
619.32666015625,619.32666015625,591.595642089844,619.32666015625,6197746,"2011-11-02","AISA"
619.32666015625,619.32666015625,600.83935546875,619.32666015625,3544583,"2011-11-03","AISA"
637.814025878906,647.057739257812,619.32666015625,637.814025878906,9066733,"2011-11-04","AISA"
619.32666015625,637.814025878906,610.0830078125,619.32666015625,2745659,"2011-11-07","AISA"
619.32666015625,619.32666015625,600.83935546875,619.32666015625,4622616,"2011-11-08","AISA"
637.814025878906,637.814025878906,600.83935546875,637.814025878906,7780990,"2011-11-09","AISA"
628.570373535156,637.814025878906,619.32666015625,628.570373535156,3321187,"2011-11-10","AISA"
647.057739257812,665.545104980469,628.570373535156,647.057739257812,9962480,"2011-11-11","AISA"
637.814025878906,656.301391601562,628.570373535156,637.814025878906,4277516,"2011-11-14","AISA"
647.057739257812,656.301391601562,628.570373535156,647.057739257812,7111884,"2011-11-15","AISA"
647.057739257812,647.057739257812,637.814025878906,647.057739257812,2214485,"2011-11-16","AISA"
637.814025878906,647.057739257812,637.814025878906,637.814025878906,3861015,"2011-11-17","AISA"
637.814025878906,647.057739257812,619.32666015625,637.814025878906,3469396,"2011-11-18","AISA"
628.570373535156,637.814025878906,619.32666015625,628.570373535156,1979730,"2011-11-21","AISA"
628.570373535156,628.570373535156,600.83935546875,628.570373535156,5649804,"2011-11-22","AISA"
628.570373535156,628.570373535156,610.0830078125,628.570373535156,6271851,"2011-11-23","AISA"
637.814025878906,637.814025878906,610.0830078125,637.814025878906,7050220,"2011-11-24","AISA"
628.570373535156,628.570373535156,610.0830078125,628.570373535156,3222200,"2011-11-25","AISA"
628.570373535156,628.570373535156,610.0830078125,628.570373535156,3175682,"2011-11-28","AISA"
610.0830078125,619.32666015625,600.83935546875,610.0830078125,4817344,"2011-11-29","AISA"
628.570373535156,628.570373535156,600.83935546875,628.570373535156,5481041,"2011-11-30","AISA"
628.570373535156,628.570373535156,628.570373535156,628.570373535156,0,"2011-12-01","AISA"
630,650,620,630,5615000,"2011-12-02","AISA"
590,620,560,590,19382500,"2011-12-05","AISA"
560,580,540,560,27652000,"2011-12-06","AISA"
570,590,560,570,23745000,"2011-12-07","AISA"
560,580,560,560,12007500,"2011-12-08","AISA"
570,580,550,570,26477000,"2011-12-09","AISA"
570,580,560,570,8865000,"2011-12-12","AISA"
570,570,550,570,11705500,"2011-12-13","AISA"
560,570,560,560,4508500,"2011-12-14","AISA"
560,570,550,560,2309500,"2011-12-15","AISA"
560,560,550,560,15220000,"2011-12-16","AISA"
560,560,560,560,0,"2011-12-19","AISA"
485,520,440,485,141650500,"2011-12-20","AISA"
530,560,485,530,108860500,"2011-12-21","AISA"
510,530,495,510,21660000,"2011-12-22","AISA"
490,510,485,490,18738500,"2011-12-23","AISA"
500,510,485,500,23006000,"2011-12-27","AISA"
500,500,490,500,16051500,"2011-12-28","AISA"
490,500,485,490,10464000,"2011-12-29","AISA"
495,495,485,495,6766500,"2011-12-30","AISA"
490,490,485,490,2814500,"2012-01-02","AISA"
490,495,485,490,6858500,"2012-01-03","AISA"
480,490,480,480,13861000,"2012-01-04","AISA"
470,485,465,470,13625000,"2012-01-05","AISA"
455,470,445,455,26350500,"2012-01-06","AISA"
465,475,440,465,29284500,"2012-01-09","AISA"
475,475,465,475,19772500,"2012-01-10","AISA"
470,475,465,470,7026000,"2012-01-11","AISA"
470,470,460,470,9113000,"2012-01-12","AISA"
475,475,465,475,3,"2012-01-13","AISA"
470,475,465,470,12425000,"2012-01-16","AISA"
475,495,470,475,50397500,"2012-01-17","AISA"
480,485,475,480,7931000,"2012-01-18","AISA"
480,485,475,480,18225000,"2012-01-19","AISA"
490,490,475,490,21462500,"2012-01-20","AISA"
485,490,480,485,6444000,"2012-01-24","AISA"
485,490,480,485,5476500,"2012-01-25","AISA"
490,495,480,490,22300500,"2012-01-26","AISA"
485,490,480,485,4140000,"2012-01-27","AISA"
470,485,465,470,6551000,"2012-01-30","AISA"
475,475,465,475,9066500,"2012-01-31","AISA"
480,485,470,480,7704500,"2012-02-01","AISA"
485,490,475,485,9917000,"2012-02-02","AISA"
495,495,480,495,13472500,"2012-02-03","AISA"
500,510,495,500,27524500,"2012-02-06","AISA"
510,510,495,510,10724000,"2012-02-07","AISA"
490,510,485,490,18503500,"2012-02-08","AISA"
475,490,470,475,10444000,"2012-02-09","AISA"
470,485,465,470,9840500,"2012-02-10","AISA"
490,490,470,490,16095000,"2012-02-13","AISA"
490,490,480,490,6952000,"2012-02-14","AISA"
490,490,480,490,5004000,"2012-02-15","AISA"
480,490,475,480,8893000,"2012-02-16","AISA"
475,490,470,475,12427500,"2012-02-17","AISA"
475,485,470,475,7932000,"2012-02-20","AISA"
475,480,470,475,5394000,"2012-02-21","AISA"
475,480,470,475,11161000,"2012-02-22","AISA"
470,475,465,470,22569500,"2012-02-23","AISA"
465,475,460,465,16322500,"2012-02-24","AISA"
460,465,455,460,6694000,"2012-02-27","AISA"
470,470,455,470,9099000,"2012-02-28","AISA"
470,475,465,470,11530500,"2012-02-29","AISA"
470,475,465,470,12578500,"2012-03-01","AISA"
470,475,465,470,4227000,"2012-03-02","AISA"
470,475,465,470,7533500,"2012-03-05","AISA"
470,470,465,470,5857500,"2012-03-06","AISA"
470,470,460,470,6425000,"2012-03-07","AISA"
470,470,465,470,5588500,"2012-03-08","AISA"
470,470,460,470,3,"2012-03-09","AISA"
465,470,465,465,3310000,"2012-03-12","AISA"
470,470,460,470,5071500,"2012-03-13","AISA"
470,470,465,470,8392000,"2012-03-14","AISA"
470,470,465,470,11833000,"2012-03-15","AISA"
485,490,465,485,46423500,"2012-03-16","AISA"
485,495,480,485,19508500,"2012-03-19","AISA"
485,490,480,485,6795500,"2012-03-20","AISA"
540,540,480,540,72039500,"2012-03-21","AISA"
520,540,520,520,23576500,"2012-03-22","AISA"
510,530,500,510,18262000,"2012-03-26","AISA"
520,530,510,520,18109500,"2012-03-27","AISA"
510,520,500,510,6855500,"2012-03-28","AISA"
510,510,500,510,2289500,"2012-03-29","AISA"
510,520,500,510,7900500,"2012-03-30","AISA"
530,530,500,530,20915500,"2012-04-02","AISA"
530,530,530,530,0,"2012-04-03","AISA"
530,540,520,530,11107000,"2012-04-04","AISA"
540,540,520,540,22328000,"2012-04-05","AISA"
530,540,520,530,4326500,"2012-04-09","AISA"
520,540,520,520,6636000,"2012-04-10","AISA"
510,520,500,510,7912000,"2012-04-11","AISA"
510,510,495,510,8481000,"2012-04-12","AISA"
510,510,500,510,3160500,"2012-04-13","AISA"
580,580,510,580,74402000,"2012-04-16","AISA"
600,610,570,600,67052000,"2012-04-17","AISA"
650,650,590,650,51191000,"2012-04-18","AISA"
660,660,620,660,37350000,"2012-04-19","AISA"
660,660,630,660,14724000,"2012-04-20","AISA"
630,660,620,630,21012500,"2012-04-23","AISA"
630,640,620,630,8317000,"2012-04-24","AISA"
660,660,620,660,11352000,"2012-04-25","AISA"
640,670,640,640,8858000,"2012-04-26","AISA"
690,690,640,690,29467500,"2012-04-27","AISA"
710,720,670,710,30261500,"2012-04-30","AISA"
700,710,690,700,12570500,"2012-05-01","AISA"
700,710,690,700,17495000,"2012-05-02","AISA"
690,700,670,690,14065000,"2012-05-03","AISA"
660,690,650,660,12337500,"2012-05-04","AISA"
650,660,620,650,30492500,"2012-05-07","AISA"
630,650,630,630,11668000,"2012-05-08","AISA"
620,640,620,620,15422500,"2012-05-09","AISA"
630,630,600,630,18169000,"2012-05-10","AISA"
610,630,600,610,19736000,"2012-05-11","AISA"
580,610,560,580,20761000,"2012-05-14","AISA"
590,600,550,590,30403000,"2012-05-15","AISA"
570,580,540,570,21500000,"2012-05-16","AISA"
590,590,560,590,18106000,"2012-05-21","AISA"
640,640,590,640,32674000,"2012-05-22","AISA"
610,640,600,610,21652000,"2012-05-23","AISA"
600,630,600,600,11495500,"2012-05-24","AISA"
590,610,570,590,17817500,"2012-05-25","AISA"
590,590,570,590,8154000,"2012-05-28","AISA"
580,610,580,580,10514000,"2012-05-29","AISA"
580,600,580,580,5711500,"2012-05-30","AISA"
570,580,540,570,18308500,"2012-05-31","AISA"
540,570,530,540,12378000,"2012-06-01","AISA"
510,530,500,510,13861500,"2012-06-04","AISA"
540,560,520,540,12971000,"2012-06-05","AISA"
590,600,550,590,16814500,"2012-06-06","AISA"
600,610,580,600,13806500,"2012-06-07","AISA"
600,620,590,600,10965000,"2012-06-08","AISA"
620,630,610,620,10802500,"2012-06-11","AISA"
610,620,600,610,4561000,"2012-06-12","AISA"
620,620,600,620,3359500,"2012-06-13","AISA"
580,610,570,580,14086000,"2012-06-14","AISA"
620,620,580,620,20746000,"2012-06-15","AISA"
630,640,620,630,7382000,"2012-06-18","AISA"
620,630,610,620,2686000,"2012-06-19","AISA"
630,660,620,630,54072500,"2012-06-20","AISA"
590,640,570,590,37569000,"2012-06-21","AISA"
590,590,560,590,20071500,"2012-06-22","AISA"
590,600,580,590,6555000,"2012-06-25","AISA"
590,600,580,600,2919500,"2012-06-26","AISA"
600,600,580,590,3689500,"2012-06-27","AISA"
590,600,570,580,7318500,"2012-06-28","AISA"
580,610,580,610,10758500,"2012-06-29","AISA"
630,630,600,630,15103500,"2012-07-02","AISA"
670,680,620,670,62278000,"2012-07-03","AISA"
650,670,640,650,15371000,"2012-07-04","AISA"
660,670,640,660,16572000,"2012-07-05","AISA"
660,690,650,660,28278000,"2012-07-06","AISA"
650,660,640,650,10274500,"2012-07-09","AISA"
660,660,640,660,7641000,"2012-07-10","AISA"
650,660,650,650,4049000,"2012-07-11","AISA"
660,660,620,660,6037500,"2012-07-12","AISA"
680,700,660,680,23911000,"2012-07-13","AISA"
690,700,680,690,19407500,"2012-07-16","AISA"
740,750,690,740,54330500,"2012-07-17","AISA"
750,770,730,750,31212500,"2012-07-18","AISA"
760,770,740,760,17581000,"2012-07-19","AISA"
760,760,750,760,4744500,"2012-07-20","AISA"
700,750,690,700,15424500,"2012-07-23","AISA"
730,740,690,730,22813500,"2012-07-24","AISA"
730,730,710,730,2738500,"2012-07-25","AISA"
720,740,720,720,8672000,"2012-07-26","AISA"
730,750,720,730,9568000,"2012-07-27","AISA"
720,740,700,720,19294500,"2012-07-30","AISA"
720,720,700,720,4634000,"2012-07-31","AISA"
700,700,680,700,13763500,"2012-08-01","AISA"
680,700,670,680,12655500,"2012-08-02","AISA"
680,680,660,680,5204000,"2012-08-03","AISA"
680,690,670,680,7138000,"2012-08-06","AISA"
670,680,660,670,4736500,"2012-08-07","AISA"
660,670,650,660,5679500,"2012-08-08","AISA"
690,690,660,690,6312500,"2012-08-09","AISA"
730,740,690,730,24906000,"2012-08-10","AISA"
710,740,710,710,14475500,"2012-08-13","AISA"
720,720,700,720,3563500,"2012-08-14","AISA"
710,720,690,710,3449000,"2012-08-15","AISA"
710,710,690,710,1925000,"2012-08-16","AISA"
720,720,700,720,4106500,"2012-08-23","AISA"
710,720,700,710,7326500,"2012-08-24","AISA"
710,720,710,710,560500,"2012-08-27","AISA"
710,720,700,710,2801000,"2012-08-28","AISA"
670,710,660,670,13941000,"2012-08-29","AISA"
640,680,640,640,13117000,"2012-08-30","AISA"
660,670,640,660,10828500,"2012-08-31","AISA"
660,670,650,660,4146000,"2012-09-03","AISA"
650,660,640,650,3892000,"2012-09-04","AISA"
630,650,620,630,7787500,"2012-09-05","AISA"
640,640,630,640,5101000,"2012-09-06","AISA"
640,650,630,640,5741500,"2012-09-07","AISA"
650,660,640,650,11949000,"2012-09-10","AISA"
650,660,630,650,8043000,"2012-09-11","AISA"
690,690,650,690,21502500,"2012-09-12","AISA"
680,700,670,680,10885500,"2012-09-13","AISA"
690,690,680,690,8358500,"2012-09-14","AISA"
700,710,680,700,5939500,"2012-09-17","AISA"
690,700,680,690,5154500,"2012-09-18","AISA"
690,690,670,690,3662500,"2012-09-19","AISA"
690,690,670,690,2781500,"2012-09-20","AISA"
710,720,680,710,30919500,"2012-09-21","AISA"
730,740,710,730,13195500,"2012-09-24","AISA"
720,730,720,720,7412000,"2012-09-25","AISA"
720,730,710,720,4182500,"2012-09-26","AISA"
730,730,720,730,2213000,"2012-09-27","AISA"
730,740,720,730,9498000,"2012-09-28","AISA"
740,740,720,740,3505000,"2012-10-01","AISA"
730,750,720,730,8848000,"2012-10-02","AISA"
730,730,720,730,2170000,"2012-10-03","AISA"
720,730,720,720,5511000,"2012-10-04","AISA"
750,750,720,750,13118000,"2012-10-05","AISA"
750,770,740,750,10843500,"2012-10-08","AISA"
760,760,740,760,12646500,"2012-10-09","AISA"
760,760,750,760,7310000,"2012-10-10","AISA"
820,840,750,820,49429500,"2012-10-11","AISA"
820,820,800,820,7398000,"2012-10-12","AISA"
820,820,800,820,4702000,"2012-10-15","AISA"
880,880,810,880,32625500,"2012-10-16","AISA"
860,900,850,860,10703000,"2012-10-17","AISA"
850,850,840,850,3924500,"2012-10-18","AISA"
840,850,830,840,2374500,"2012-10-19","AISA"
850,870,820,850,10012500,"2012-10-22","AISA"
860,880,850,860,12718500,"2012-10-23","AISA"
910,930,860,910,28964500,"2012-10-24","AISA"
900,920,890,900,5816000,"2012-10-25","AISA"
890,900,880,890,3530000,"2012-10-29","AISA"
910,930,880,910,18963000,"2012-10-30","AISA"
900,920,890,900,5904000,"2012-10-31","AISA"
870,900,860,870,4213000,"2012-11-01","AISA"
860,880,840,860,6440000,"2012-11-02","AISA"
870,890,840,870,5174000,"2012-11-05","AISA"
890,900,870,890,7626500,"2012-11-06","AISA"
900,910,890,900,6880000,"2012-11-07","AISA"
890,890,870,890,4783500,"2012-11-08","AISA"
870,880,860,870,5718000,"2012-11-09","AISA"
890,890,870,890,5467000,"2012-11-12","AISA"
900,920,890,900,15277500,"2012-11-13","AISA"
940,960,910,940,25362500,"2012-11-14","AISA"
920,950,920,920,6114000,"2012-11-19","AISA"
920,940,900,920,4974500,"2012-11-20","AISA"
940,940,910,940,6943500,"2012-11-21","AISA"
980,980,940,980,29444500,"2012-11-22","AISA"
980,980,950,980,7204500,"2012-11-23","AISA"
1020,1020,980,1020,21783500,"2012-11-26","AISA"
1050,1070,1020,1050,17443500,"2012-11-27","AISA"
1050,1060,1020,1050,15757500,"2012-11-28","AISA"
1070,1080,1050,1070,10950000,"2012-11-29","AISA"
1190,1190,1060,1190,35617500,"2012-11-30","AISA"
1120,1180,1120,1120,9476000,"2012-12-03","AISA"
1120,1140,1120,1120,5319000,"2012-12-04","AISA"
1160,1160,1120,1160,5805500,"2012-12-05","AISA"
1160,1180,1150,1160,7147500,"2012-12-06","AISA"
1150,1170,1140,1150,5484000,"2012-12-07","AISA"
1160,1170,1140,1160,12455000,"2012-12-10","AISA"
1160,1160,1140,1160,6533000,"2012-12-11","AISA"
1200,1230,1150,1200,22576500,"2012-12-12","AISA"
1160,1210,1150,1160,6130000,"2012-12-13","AISA"
1150,1170,1100,1150,15437500,"2012-12-14","AISA"
1120,1200,1100,1120,22474500,"2012-12-17","AISA"
1080,1140,1070,1080,13497500,"2012-12-18","AISA"
1060,1090,1030,1060,14156500,"2012-12-19","AISA"
1060,1110,1050,1060,11666500,"2012-12-20","AISA"
1060,1090,1040,1060,8566500,"2012-12-21","AISA"
1050,1100,1030,1050,3,"2012-12-26","AISA"
1010,1050,1000,1010,3754000,"2012-12-27","AISA"
1080,1080,1000,1080,12245500,"2012-12-28","AISA"
1070,1090,1030,1070,21611500,"2013-01-02","AISA"
1150,1150,1070,1150,26185000,"2013-01-03","AISA"
1190,1200,1150,1190,13993000,"2013-01-04","AISA"
1190,1220,1180,1190,10162000,"2013-01-07","AISA"
1190,1190,1170,1190,6576500,"2013-01-08","AISA"
1180,1190,1160,1180,9289000,"2013-01-09","AISA"
1180,1190,1150,1180,8548000,"2013-01-10","AISA"
1120,1170,1120,1120,7139000,"2013-01-11","AISA"
1150,1170,1120,1150,5601000,"2013-01-14","AISA"
1090,1160,1080,1090,14334500,"2013-01-15","AISA"
1130,1160,1080,1130,14282500,"2013-01-16","AISA"
1120,1150,1120,1120,2701000,"2013-01-17","AISA"
1130,1140,1110,1130,5388000,"2013-01-18","AISA"
1120,1150,1110,1120,6510000,"2013-01-21","AISA"
1110,1130,1100,1110,3055500,"2013-01-22","AISA"
1090,1120,1080,1090,7012500,"2013-01-23","AISA"
1090,1110,1080,1090,2470500,"2013-01-25","AISA"
1100,1120,1090,1100,3710000,"2013-01-28","AISA"
1100,1110,1090,1100,5224000,"2013-01-29","AISA"
1160,1160,1090,1160,20980000,"2013-01-30","AISA"
1140,1170,1130,1140,9042000,"2013-01-31","AISA"
1130,1160,1120,1130,5611000,"2013-02-01","AISA"
1130,1150,1130,1130,6193500,"2013-02-04","AISA"
1100,1130,1100,1100,9042500,"2013-02-05","AISA"
1110,1120,1100,1110,5054000,"2013-02-06","AISA"
1140,1150,1100,1140,12575500,"2013-02-07","AISA"
1130,1160,1120,1130,6021500,"2013-02-08","AISA"
1130,1140,1130,1130,4745500,"2013-02-11","AISA"
1170,1180,1120,1170,18623500,"2013-02-12","AISA"
1250,1280,1170,1250,56543500,"2013-02-13","AISA"
1250,1270,1240,1250,10035000,"2013-02-14","AISA"
1230,1260,1220,1230,7730500,"2013-02-15","AISA"
1250,1280,1230,1250,11456000,"2013-02-18","AISA"
1240,1270,1230,1240,10436500,"2013-02-19","AISA"
1280,1300,1230,1280,26754000,"2013-02-20","AISA"
1260,1310,1250,1260,12554000,"2013-02-21","AISA"
1270,1280,1250,1270,2984500,"2013-02-22","AISA"
1270,1290,1260,1270,5844000,"2013-02-25","AISA"
1300,1330,1260,1300,17950500,"2013-02-26","AISA"
1310,1320,1300,1310,15956500,"2013-02-27","AISA"
1300,1320,1280,1300,12232000,"2013-02-28","AISA"
1260,1300,1260,1260,10154000,"2013-03-01","AISA"
1260,1260,1260,1260,0,"2013-03-04","AISA"
1250,1270,1220,1250,11770500,"2013-03-05","AISA"
1270,1280,1250,1270,18520500,"2013-03-06","AISA"
1230,1280,1220,1230,27872000,"2013-03-07","AISA"
1230,1250,1230,1230,9485000,"2013-03-08","AISA"
1220,1250,1220,1220,4321500,"2013-03-11","AISA"
1250,1260,1220,1250,13378000,"2013-03-13","AISA"
1240,1250,1200,1240,17050000,"2013-03-14","AISA"
1240,1260,1240,1240,13423000,"2013-03-15","AISA"
1220,1250,1220,1220,4263500,"2013-03-18","AISA"
1240,1250,1230,1240,10633500,"2013-03-19","AISA"
1270,1290,1240,1270,28843500,"2013-03-20","AISA"
1310,1340,1270,1310,35472500,"2013-03-21","AISA"
1260,1330,1240,1260,16279500,"2013-03-22","AISA"
1260,1290,1250,1260,10888500,"2013-03-25","AISA"
1290,1300,1250,1290,9330000,"2013-03-26","AISA"
1300,1310,1280,1300,8189500,"2013-03-27","AISA"
1280,1300,1280,1280,3257500,"2013-03-28","AISA"
1370,1370,1280,1370,36959000,"2013-04-01","AISA"
1360,1400,1350,1360,15708500,"2013-04-02","AISA"
1360,1390,1330,1360,15708500,"2013-04-03","AISA"
1330,1360,1310,1330,7543500,"2013-04-04","AISA"
1330,1350,1330,1330,4149000,"2013-04-05","AISA"
1250,1350,1230,1250,26071500,"2013-04-08","AISA"
1210,1260,1210,1210,27246500,"2013-04-09","AISA"
1180,1230,1160,1180,14786000,"2013-04-10","AISA"
1270,1280,1190,1270,34876500,"2013-04-11","AISA"
1260,1290,1250,1260,14647500,"2013-04-12","AISA"
1240,1260,1230,1240,7199500,"2013-04-15","AISA"
1230,1240,1200,1230,4633500,"2013-04-16","AISA"
1250,1270,1240,1250,12372500,"2013-04-17","AISA"
1270,1270,1230,1270,19553500,"2013-04-18","AISA"
1250,1280,1250,1250,8456000,"2013-04-19","AISA"
1250,1260,1230,1240,12545000,"2013-04-22","AISA"
1240,1240,1240,1240,0,"2013-04-23","AISA"
1270,1270,1240,1260,7885500,"2013-04-24","AISA"
1260,1260,1230,1240,4120000,"2013-04-25","AISA"
1240,1260,1230,1240,5291000,"2013-04-26","AISA"
1250,1260,1240,1240,2603500,"2013-04-29","AISA"
1240,1260,1240,1240,3523500,"2013-04-30","AISA"
1240,1300,1240,1290,10617500,"2013-05-01","AISA"
1290,1320,1260,1260,15882000,"2013-05-02","AISA"
1280,1290,1250,1250,5369500,"2013-05-03","AISA"
1250,1270,1250,1260,1708500,"2013-05-06","AISA"
1260,1340,1260,1320,20913000,"2013-05-07","AISA"
1310,1340,1300,1320,12832500,"2013-05-08","AISA"
1320,1330,1290,1320,5598000,"2013-05-10","AISA"
1310,1310,1280,1290,4502000,"2013-05-13","AISA"
1290,1320,1260,1320,5369000,"2013-05-14","AISA"
1320,1330,1290,1300,3561500,"2013-05-15","AISA"
1300,1370,1300,1360,29054000,"2013-05-16","AISA"
1360,1370,1340,1350,9051500,"2013-05-17","AISA"
1360,1420,1360,1410,27601500,"2013-05-20","AISA"
1400,1440,1400,1400,13823500,"2013-05-21","AISA"
1410,1420,1390,1400,5426500,"2013-05-22","AISA"
1400,1400,1320,1390,20635500,"2013-05-23","AISA"
1390,1540,1390,1500,3,"2013-05-24","AISA"
1500,1510,1460,1490,7295000,"2013-05-27","AISA"
1490,1510,1460,1490,8346000,"2013-05-28","AISA"
1490,1500,1460,1470,5025500,"2013-05-29","AISA"
1470,1480,1430,1460,5069500,"2013-05-30","AISA"
1460,1500,1460,1470,8346000,"2013-05-31","AISA"
1450,1480,1400,1400,8141000,"2013-06-03","AISA"
1410,1440,1380,1410,12471500,"2013-06-04","AISA"
1400,1410,1380,1390,4410000,"2013-06-05","AISA"
1390,1390,1350,1350,7300000,"2013-06-07","AISA"
1380,1380,1280,1300,3,"2013-06-10","AISA"
1300,1300,1170,1190,3,"2013-06-11","AISA"
1190,1220,1090,1210,32506500,"2013-06-12","AISA"
1180,1210,1150,1180,23692500,"2013-06-13","AISA"
1200,1250,1200,1240,13037500,"2013-06-14","AISA"
1250,1290,1250,1260,10751000,"2013-06-17","AISA"
1260,1320,1250,1290,11656000,"2013-06-18","AISA"
1300,1310,1260,1260,5770000,"2013-06-19","AISA"
1240,1240,1190,1210,6593500,"2013-06-20","AISA"
1180,1230,1140,1190,17813000,"2013-06-21","AISA"
1230,1230,1150,1150,3,"2013-06-24","AISA"
1150,1220,1140,1210,10289500,"2013-06-25","AISA"
1220,1260,1190,1250,6961000,"2013-06-26","AISA"
1270,1290,1240,1270,4630500,"2013-06-27","AISA"
1270,1290,1240,1250,3468000,"2013-06-28","AISA"
1260,1280,1230,1250,2289000,"2013-07-01","AISA"
1260,1260,1240,1240,2473000,"2013-07-02","AISA"
1240,1240,1190,1200,2642500,"2013-07-03","AISA"
1200,1230,1200,1220,3455000,"2013-07-04","AISA"
1230,1240,1210,1220,4247500,"2013-07-05","AISA"
1240,1240,1200,1220,4235000,"2013-07-08","AISA"
1220,1290,1190,1290,8329000,"2013-07-09","AISA"
1290,1340,1290,1330,9846000,"2013-07-10","AISA"
1340,1360,1330,1340,12749000,"2013-07-11","AISA"
1340,1360,1320,1320,3167500,"2013-07-12","AISA"
1320,1360,1320,1340,2044000,"2013-07-15","AISA"
1340,1380,1330,1330,7293500,"2013-07-16","AISA"
1330,1490,1330,1480,39009500,"2013-07-17","AISA"
1480,1510,1440,1440,10189000,"2013-07-18","AISA"
1440,1460,1420,1440,1901000,"2013-07-19","AISA"
1440,1590,1410,1530,67998500,"2013-07-22","AISA"
1540,1590,1500,1500,41491500,"2013-07-23","AISA"
1510,1520,1450,1450,9244500,"2013-07-24","AISA"
1450,1490,1450,1450,10236500,"2013-07-25","AISA"
1450,1460,1390,1390,9870000,"2013-07-26","AISA"
1390,1390,1290,1310,20331500,"2013-07-29","AISA"
1310,1370,1310,1350,27670000,"2013-07-30","AISA"
1360,1370,1270,1310,13749500,"2013-07-31","AISA"
1320,1320,1280,1300,6918000,"2013-08-01","AISA"
1310,1320,1280,1300,4897500,"2013-08-02","AISA"
1290,1320,1280,1290,1613000,"2013-08-12","AISA"
1300,1350,1290,1300,15329000,"2013-08-13","AISA"
1310,1370,1300,1320,23925500,"2013-08-14","AISA"
1320,1360,1300,1330,18277500,"2013-08-15","AISA"
1330,1350,1320,1330,10231500,"2013-08-16","AISA"
1330,1340,1240,1250,13521000,"2013-08-19","AISA"
1230,1250,1130,1170,23905500,"2013-08-20","AISA"
1180,1210,1160,1200,12128000,"2013-08-21","AISA"
1180,1200,1120,1170,12561000,"2013-08-22","AISA"
1200,1200,1150,1160,7627000,"2013-08-23","AISA"
1160,1180,1100,1150,7339500,"2013-08-26","AISA"
1120,1140,1060,1130,12864000,"2013-08-27","AISA"
1090,1140,1050,1130,7608000,"2013-08-28","AISA"
1140,1190,1120,1180,11113000,"2013-08-29","AISA"
1180,1240,1180,1220,8050500,"2013-08-30","AISA"
1150,1230,1120,1150,8756000,"2013-09-02","AISA"
1160,1200,1150,1190,5531000,"2013-09-03","AISA"
1170,1190,1150,1160,2549000,"2013-09-04","AISA"
1160,1180,1140,1160,2725500,"2013-09-05","AISA"
1160,1170,1120,1130,4720500,"2013-09-06","AISA"
1150,1170,1150,1150,1706000,"2013-09-09","AISA"
1160,1210,1160,1180,24884000,"2013-09-10","AISA"
1200,1260,1180,1220,18808000,"2013-09-11","AISA"
1220,1270,1210,1240,10621000,"2013-09-12","AISA"
1210,1270,1210,1220,14542000,"2013-09-13","AISA"
1240,1260,1230,1240,11835000,"2013-09-16","AISA"
1250,1260,1230,1240,5354500,"2013-09-17","AISA"
1240,1250,1210,1220,3982000,"2013-09-18","AISA"
1250,1330,1250,1320,32073500,"2013-09-19","AISA"
1320,1340,1300,1340,6601000,"2013-09-20","AISA"
1330,1330,1300,1310,2207000,"2013-09-23","AISA"
1300,1310,1260,1260,6192500,"2013-09-24","AISA"
1260,1270,1230,1270,2966000,"2013-09-25","AISA"
1270,1300,1270,1270,1900000,"2013-09-26","AISA"
1290,1290,1270,1270,1091500,"2013-09-27","AISA"
1260,1280,1250,1250,3265000,"2013-09-30","AISA"
1250,1260,1240,1260,2030000,"2013-10-01","AISA"
1280,1290,1240,1250,2966500,"2013-10-02","AISA"
1250,1260,1240,1250,3890500,"2013-10-03","AISA"
1250,1250,1230,1240,3911000,"2013-10-04","AISA"
1250,1260,1230,1230,1224000,"2013-10-07","AISA"
1230,1270,1230,1230,18107000,"2013-10-08","AISA"
1230,1250,1230,1240,5103000,"2013-10-09","AISA"
1250,1260,1240,1250,7429000,"2013-10-10","AISA"
1260,1280,1250,1260,5073500,"2013-10-11","AISA"
1270,1270,1250,1250,2179500,"2013-10-16","AISA"
1260,1270,1260,1260,1376500,"2013-10-17","AISA"
1270,1270,1250,1260,1203500,"2013-10-18","AISA"
1280,1340,1270,1300,15446000,"2013-10-21","AISA"
1310,1330,1290,1320,4429000,"2013-10-22","AISA"
1320,1370,1320,1350,19348000,"2013-10-23","AISA"
1350,1360,1340,1360,3984000,"2013-10-24","AISA"
1350,1360,1330,1350,2200000,"2013-10-25","AISA"
1350,1350,1330,1340,1474500,"2013-10-28","AISA"
1340,1340,1300,1310,3925000,"2013-10-29","AISA"
1310,1330,1310,1310,2020500,"2013-10-30","AISA"
1290,1340,1290,1320,5243500,"2013-10-31","AISA"
1320,1330,1300,1310,1850500,"2013-11-01","AISA"
1320,1370,1300,1330,14104500,"2013-11-04","AISA"
1360,1390,1350,1390,12483000,"2013-11-06","AISA"
1400,1410,1360,1360,11412500,"2013-11-07","AISA"
1350,1360,1320,1350,4051000,"2013-11-08","AISA"
1350,1350,1330,1330,1716000,"2013-11-11","AISA"
1340,1350,1310,1330,4837000,"2013-11-12","AISA"
1320,1330,1280,1300,6924000,"2013-11-13","AISA"
1300,1330,1300,1310,3056500,"2013-11-14","AISA"
1330,1340,1310,1320,1219500,"2013-11-15","AISA"
1330,1360,1320,1350,4169500,"2013-11-18","AISA"
1360,1400,1350,1390,18771000,"2013-11-19","AISA"
1400,1420,1390,1410,16025000,"2013-11-20","AISA"
1400,1410,1380,1400,22061000,"2013-11-21","AISA"
1400,1400,1380,1390,10585500,"2013-11-22","AISA"
1390,1430,1390,1410,17370000,"2013-11-25","AISA"
1420,1440,1390,1400,9368500,"2013-11-26","AISA"
1400,1410,1400,1400,2316500,"2013-11-27","AISA"
1400,1410,1400,1400,6039000,"2013-11-28","AISA"
1400,1410,1400,1400,3234000,"2013-11-29","AISA"
1400,1440,1390,1440,9100500,"2013-12-02","AISA"
1450,1480,1420,1470,6563500,"2013-12-03","AISA"
1480,1490,1460,1460,5306500,"2013-12-04","AISA"
1460,1460,1450,1460,1051000,"2013-12-05","AISA"
1460,1460,1420,1440,17087000,"2013-12-06","AISA"
1440,1450,1420,1420,12875500,"2013-12-09","AISA"
1420,1440,1420,1430,11394000,"2013-12-10","AISA"
1430,1470,1430,1450,11127500,"2013-12-11","AISA"
1450,1460,1450,1450,7628500,"2013-12-12","AISA"
1460,1460,1450,1450,5023500,"2013-12-13","AISA"
1450,1450,1410,1420,1246500,"2013-12-16","AISA"
1420,1440,1410,1410,5247000,"2013-12-17","AISA"
1430,1440,1420,1430,1746000,"2013-12-18","AISA"
1430,1450,1400,1400,6858000,"2013-12-19","AISA"
1400,1430,1400,1410,3254500,"2013-12-20","AISA"
1430,1430,1410,1410,1385500,"2013-12-23","AISA"
1410,1420,1400,1410,1621000,"2013-12-24","AISA"
1420,1430,1420,1420,1424000,"2013-12-27","AISA"
1420,1450,1420,1430,2988500,"2013-12-30","AISA"
1440,1480,1440,1470,3242000,"2014-01-02","AISA"
1470,1500,1460,1470,1998500,"2014-01-03","AISA"
1470,1480,1450,1455,1550200,"2014-01-06","AISA"
1455,1525,1455,1525,9754500,"2014-01-07","AISA"
1530,1600,1520,1595,16435900,"2014-01-08","AISA"
1590,1590,1540,1550,3811000,"2014-01-09","AISA"
1550,1585,1550,1580,2652600,"2014-01-10","AISA"
1580,1580,1560,1560,2112800,"2014-01-13","AISA"
1565,1575,1540,1560,1222000,"2014-01-15","AISA"
1575,1630,1555,1620,13380900,"2014-01-16","AISA"
1620,1650,1615,1625,3467100,"2014-01-17","AISA"
1625,1635,1595,1610,3952000,"2014-01-20","AISA"
1610,1630,1610,1620,2534100,"2014-01-21","AISA"
1620,1625,1595,1610,2043300,"2014-01-22","AISA"
1610,1625,1570,1580,5789200,"2014-01-23","AISA"
1575,1580,1555,1575,3320500,"2014-01-24","AISA"
1475,1560,1455,1550,2953800,"2014-01-27","AISA"
1550,1580,1545,1570,1418300,"2014-01-28","AISA"
1580,1585,1565,1570,5746800,"2014-01-29","AISA"
1555,1570,1540,1555,1907300,"2014-01-30","AISA"
1550,1640,1550,1640,4087200,"2014-02-03","AISA"
1710,1715,1600,1710,14494100,"2014-02-04","AISA"
1710,1730,1690,1690,5438900,"2014-02-05","AISA"
1690,1775,1690,1760,10690800,"2014-02-06","AISA"
1770,1785,1750,1760,2625400,"2014-02-07","AISA"
1760,1775,1740,1750,1528500,"2014-02-10","AISA"
1750,1750,1685,1685,10824800,"2014-02-11","AISA"
1685,1705,1680,1680,2981800,"2014-02-12","AISA"
1685,1750,1680,1740,13928400,"2014-02-13","AISA"
1740,1875,1740,1850,12502800,"2014-02-14","AISA"
1860,1940,1860,1930,7677600,"2014-02-17","AISA"
1930,1935,1825,1850,7320500,"2014-02-18","AISA"
1850,1900,1825,1825,7179200,"2014-02-19","AISA"
1825,1900,1825,1875,6763100,"2014-02-20","AISA"
1890,1915,1875,1875,3895900,"2014-02-21","AISA"
1875,1945,1860,1920,7094900,"2014-02-24","AISA"
1930,1945,1880,1880,5092900,"2014-02-25","AISA"
1880,1895,1845,1850,4017000,"2014-02-26","AISA"
1850,1880,1830,1840,6276800,"2014-02-27","AISA"
1850,1900,1845,1900,2412300,"2014-02-28","AISA"
1880,1880,1855,1860,2025700,"2014-03-03","AISA"
1860,1930,1855,1920,4851600,"2014-03-04","AISA"
1930,1995,1925,1950,12585300,"2014-03-05","AISA"
1965,1975,1935,1955,7503500,"2014-03-06","AISA"
1945,1975,1925,1935,5577700,"2014-03-07","AISA"
1935,1955,1915,1930,3694600,"2014-03-10","AISA"
1930,1950,1925,1930,2664700,"2014-03-11","AISA"
1930,1930,1900,1910,2421100,"2014-03-12","AISA"
1915,1970,1915,1965,6779900,"2014-03-13","AISA"
1960,1990,1930,1980,7793400,"2014-03-14","AISA"
1990,2015,1965,2000,13561200,"2014-03-17","AISA"
2005,2015,1970,1975,7022600,"2014-03-18","AISA"
1975,2005,1975,1995,6622300,"2014-03-19","AISA"
1995,1995,1965,1975,4971800,"2014-03-20","AISA"
1985,1995,1975,1985,1106600,"2014-03-21","AISA"
2000,2040,2000,2000,5491100,"2014-03-24","AISA"
2015,2045,2000,2030,8269500,"2014-03-25","AISA"
2045,2060,2000,2000,3975800,"2014-03-26","AISA"
2000,2050,1995,2040,2920500,"2014-03-27","AISA"
2050,2090,2040,2060,5649000,"2014-03-28","AISA"
2065,2090,2065,2065,4442700,"2014-04-01","AISA"
2070,2080,2045,2080,3096800,"2014-04-02","AISA"
2085,2145,2080,2140,9644200,"2014-04-03","AISA"
2100,2175,2100,2165,8218900,"2014-04-04","AISA"
2150,2165,2135,2150,3629000,"2014-04-07","AISA"
2140,2150,2120,2135,2514300,"2014-04-08","AISA"
2135,2135,2135,2135,0,"2014-04-09","AISA"
2120,2140,2050,2090,10588700,"2014-04-10","AISA"
2020,2085,2015,2055,8294400,"2014-04-11","AISA"
2060,2080,2000,2065,3180900,"2014-04-14","AISA"
2065,2135,2065,2110,8216300,"2014-04-15","AISA"
2115,2130,2090,2095,4765900,"2014-04-16","AISA"
2095,2120,2095,2095,8513400,"2014-04-17","AISA"
2105,2115,2095,2105,930800,"2014-04-21","AISA"
2105,2105,2035,2070,3837700,"2014-04-22","AISA"
2070,2095,2050,2080,3681000,"2014-04-23","AISA"
2080,2090,2060,2090,1741100,"2014-04-24","AISA"
2120,2220,2100,2215,17864500,"2014-04-25","AISA"
2215,2220,2170,2190,2856900,"2014-04-28","AISA"
2190,2210,2185,2185,872600,"2014-04-29","AISA"
2185,2240,2185,2200,5276100,"2014-04-30","AISA"
2210,2235,2200,2230,1735200,"2014-05-02","AISA"
2200,2295,2200,2285,7131200,"2014-05-05","AISA"
2295,2350,2220,2225,6945100,"2014-05-06","AISA"
2225,2300,2225,2300,4478500,"2014-05-07","AISA"
2300,2315,2260,2265,3693200,"2014-05-08","AISA"
2270,2300,2270,2285,1597900,"2014-05-09","AISA"
2285,2360,2285,2300,5543800,"2014-05-12","AISA"
2330,2360,2320,2325,2176800,"2014-05-13","AISA"
2325,2375,2325,2365,5375600,"2014-05-14","AISA"
2365,2400,2360,2385,5042500,"2014-05-16","AISA"
2380,2415,2370,2380,4089300,"2014-05-19","AISA"
2330,2415,2290,2330,5073400,"2014-05-20","AISA"
2360,2370,2300,2360,2799400,"2014-05-21","AISA"
2425,2435,2320,2425,6173300,"2014-05-22","AISA"
2465,2465,2420,2465,4698300,"2014-05-23","AISA"
2540,2590,2465,2540,7335800,"2014-05-26","AISA"
2580,2620,2540,2580,3836800,"2014-05-28","AISA"
2510,2600,2500,2510,6666400,"2014-05-30","AISA"
2585,2585,2500,2585,5012800,"2014-06-02","AISA"
2555,2610,2555,2555,5268500,"2014-06-03","AISA"
2550,2600,2540,2550,4640000,"2014-06-04","AISA"
2590,2590,2545,2590,7038300,"2014-06-05","AISA"
2555,2605,2545,2555,3150300,"2014-06-06","AISA"
2405,2575,2380,2405,12150000,"2014-06-09","AISA"
2375,2445,2335,2375,9955300,"2014-06-10","AISA"
2435,2440,2290,2435,16423800,"2014-06-11","AISA"
2415,2470,2395,2415,6645800,"2014-06-12","AISA"
2425,2440,2415,2425,1955100,"2014-06-13","AISA"
2340,2440,2340,2340,5857200,"2014-06-16","AISA"
2320,2345,2295,2320,6739000,"2014-06-17","AISA"
2210,2325,2205,2210,15074800,"2014-06-18","AISA"
2235,2280,2210,2235,9136700,"2014-06-19","AISA"
2230,2255,2220,2230,2377500,"2014-06-20","AISA"
2210,2240,2205,2210,2371700,"2014-06-23","AISA"
2290,2295,2210,2290,6947500,"2014-06-24","AISA"
2315,2335,2285,2315,6106200,"2014-06-25","AISA"
2360,2370,2320,2360,6878000,"2014-06-26","AISA"
2300,2375,2290,2300,8409100,"2014-06-27","AISA"
2315,2325,2270,2315,4615900,"2014-06-30","AISA"
2300,2320,2290,2300,1793500,"2014-07-01","AISA"
2285,2330,2280,2285,1532100,"2014-07-02","AISA"
2290,2350,2270,2290,2494400,"2014-07-03","AISA"
2290,2345,2250,2290,2140300,"2014-07-04","AISA"
2420,2425,2295,2420,7867300,"2014-07-07","AISA"
2410,2450,2400,2410,9823700,"2014-07-08","AISA"
2410,2410,2410,2410,0,"2014-07-09","AISA"
2430,2485,2415,2430,13430000,"2014-07-10","AISA"
2425,2435,2380,2425,3026000,"2014-07-11","AISA"
2420,2425,2390,2420,1596400,"2014-07-14","AISA"
2415,2470,2405,2415,3811400,"2014-07-15","AISA"
2450,2465,2400,2450,6932400,"2014-07-16","AISA"
2390,2460,2380,2390,4743800,"2014-07-17","AISA"
2425,2440,2320,2425,4089700,"2014-07-18","AISA"
2400,2460,2400,2400,4983500,"2014-07-21","AISA"
2360,2425,2350,2360,6450700,"2014-07-22","AISA"
2365,2425,2365,2365,2805000,"2014-07-23","AISA"
2375,2390,2370,2375,1667100,"2014-07-24","AISA"
2375,2410,2360,2375,991900,"2014-07-25","AISA"
2360,2375,2325,2360,1166800,"2014-08-04","AISA"
2380,2385,2355,2380,1302500,"2014-08-05","AISA"
2365,2375,2350,2365,2335800,"2014-08-06","AISA"
2360,2365,2335,2360,1927300,"2014-08-07","AISA"
2330,2360,2330,2330,2252800,"2014-08-08","AISA"
2415,2420,2340,2415,3700400,"2014-08-11","AISA"
2460,2470,2415,2460,9433200,"2014-08-12","AISA"
2460,2485,2450,2460,4903100,"2014-08-13","AISA"
2445,2470,2440,2445,2906500,"2014-08-14","AISA"
2445,2460,2440,2445,2012300,"2014-08-15","AISA"
2440,2445,2430,2440,1488000,"2014-08-18","AISA"
2450,2465,2430,2450,3970300,"2014-08-19","AISA"
2450,2465,2450,2450,3126800,"2014-08-20","AISA"
2525,2530,2450,2525,10421500,"2014-08-21","AISA"
2510,2550,2510,2510,1732000,"2014-08-22","AISA"
2500,2510,2485,2500,1637100,"2014-08-25","AISA"
2500,2500,2460,2500,2987300,"2014-08-26","AISA"
2550,2555,2480,2550,5883100,"2014-08-27","AISA"
2530,2565,2530,2530,2926300,"2014-08-28","AISA"
2505,2550,2500,2505,3108700,"2014-08-29","AISA"
2505,2525,2485,2505,3242700,"2014-09-01","AISA"
2505,2530,2500,2505,5135100,"2014-09-02","AISA"
2510,2530,2500,2510,6968000,"2014-09-03","AISA"
2510,2530,2505,2510,5496500,"2014-09-04","AISA"
2510,2525,2505,2510,3350200,"2014-09-05","AISA"
2510,2530,2510,2510,4915700,"2014-09-08","AISA"
2465,2510,2450,2465,4680400,"2014-09-09","AISA"
2420,2460,2420,2420,4233800,"2014-09-10","AISA"
2425,2465,2420,2425,3118600,"2014-09-11","AISA"
2420,2450,2420,2420,1406900,"2014-09-12","AISA"
2410,2420,2380,2410,4800700,"2014-09-15","AISA"
2410,2430,2385,2410,2737700,"2014-09-16","AISA"
2420,2445,2420,2420,4452400,"2014-09-17","AISA"
2420,2440,2415,2420,2087200,"2014-09-18","AISA"
2435,2475,2420,2435,7339400,"2014-09-19","AISA"
2400,2460,2385,2400,10458600,"2014-09-22","AISA"
2315,2400,2280,2315,11252600,"2014-09-23","AISA"
2305,2315,2290,2305,6957800,"2014-09-24","AISA"
2325,2345,2305,2325,8905000,"2014-09-25","AISA"
2275,2300,2225,2275,2724600,"2014-09-26","AISA"
2290,2305,2250,2290,1761900,"2014-09-29","AISA"
2295,2310,2270,2295,2811700,"2014-09-30","AISA"
2295,2315,2295,2295,2381400,"2014-10-01","AISA"
2245,2295,2245,2245,6799800,"2014-10-02","AISA"
2225,2260,2205,2225,4723600,"2014-10-03","AISA"
2185,2230,2165,2185,3191700,"2014-10-06","AISA"
2190,2210,2165,2190,4066500,"2014-10-07","AISA"
2160,2190,2155,2160,4723300,"2014-10-08","AISA"
2150,2185,2150,2150,5103100,"2014-10-09","AISA"
2065,2125,2045,2065,8162600,"2014-10-10","AISA"
2160,2185,2065,2160,8285600,"2014-10-13","AISA"
2160,2170,2135,2160,2063100,"2014-10-14","AISA"
2205,2225,2145,2205,4602500,"2014-10-15","AISA"
2215,2245,2155,2215,3082200,"2014-10-16","AISA"
2225,2250,2215,2225,3612000,"2014-10-17","AISA"
2200,2270,2200,2200,1302100,"2014-10-20","AISA"
2175,2215,2165,2175,5156700,"2014-10-21","AISA"
2170,2210,2165,2170,1014600,"2014-10-22","AISA"
2170,2195,2165,2170,4210100,"2014-10-23","AISA"
2190,2200,2170,2190,3595400,"2014-10-24","AISA"
2195,2220,2190,2195,1142700,"2014-10-27","AISA"
2190,2210,2190,2190,947400,"2014-10-28","AISA"
2190,2220,2190,2190,2057400,"2014-10-29","AISA"
2160,2190,2115,2160,2113000,"2014-10-30","AISA"
2190,2195,2160,2190,3832800,"2014-10-31","AISA"
2270,2275,2205,2270,6274700,"2014-11-03","AISA"
2300,2335,2275,2300,4163400,"2014-11-04","AISA"
2210,2305,2200,2210,2652900,"2014-11-05","AISA"
2250,2255,2215,2250,1957500,"2014-11-06","AISA"
2225,2290,2220,2225,2081600,"2014-11-07","AISA"
2225,2275,2215,2225,1272800,"2014-11-10","AISA"
2220,2265,2195,2220,6016400,"2014-11-11","AISA"
2250,2270,2225,2250,2983600,"2014-11-12","AISA"
2275,2300,2230,2275,2147200,"2014-11-13","AISA"
2260,2290,2250,2260,1214500,"2014-11-14","AISA"
2260,2275,2235,2235,2253200,"2014-11-17","AISA"
2220,2260,2215,2220,6057100,"2014-11-18","AISA"
2220,2265,2210,2220,5373900,"2014-11-19","AISA"
2200,2240,2195,2200,4302000,"2014-11-20","AISA"
2210,2220,2205,2210,1568200,"2014-11-21","AISA"
2215,2255,2205,2215,3973600,"2014-11-24","AISA"
2295,2305,2200,2295,12372100,"2014-11-25","AISA"
2270,2310,2260,2270,11473100,"2014-11-26","AISA"
2275,2285,2255,2275,4743100,"2014-11-27","AISA"
2270,2280,2265,2270,3503800,"2014-11-28","AISA"
2270,2270,2245,2265,3498700,"2014-12-01","AISA"
2280,2290,2250,2270,5569500,"2014-12-02","AISA"
2265,2280,2175,2210,12179900,"2014-12-03","AISA"
2210,2210,2130,2175,17698500,"2014-12-04","AISA"
2190,2190,2165,2175,1185000,"2014-12-05","AISA"
2175,2185,2130,2135,5478000,"2014-12-08","AISA"
2130,2130,2065,2080,9154700,"2014-12-09","AISA"
2070,2120,2070,2095,4374900,"2014-12-10","AISA"
2050,2100,2050,2090,3418800,"2014-12-11","AISA"
2090,2155,2090,2135,9329000,"2014-12-12","AISA"
2135,2150,2120,2125,3788100,"2014-12-15","AISA"
2125,2125,2050,2085,3324000,"2014-12-16","AISA"
2085,2105,2085,2105,4065500,"2014-12-17","AISA"
2110,2140,2090,2095,4401000,"2014-12-18","AISA"
2115,2125,2105,2125,2213400,"2014-12-19","AISA"
2125,2130,2100,2105,1463600,"2014-12-22","AISA"
2115,2135,2100,2115,2425200,"2014-12-23","AISA"
2120,2120,2080,2095,2217800,"2014-12-24","AISA"
2100,2110,2075,2100,1346100,"2014-12-29","AISA"
2100,2100,2080,2095,1240700,"2014-12-30","AISA"
2100,2115,2080,2080,996500,"2015-01-02","AISA"
2095,2105,2065,2090,1895400,"2015-01-05","AISA"
2090,2090,2060,2065,1602600,"2015-01-06","AISA"
2065,2075,2055,2065,2967100,"2015-01-07","AISA"
2075,2090,2060,2060,2048300,"2015-01-08","AISA"
2070,2165,2065,2130,11372800,"2015-01-09","AISA"
2130,2160,2115,2125,4078400,"2015-01-12","AISA"
2125,2130,2085,2110,2140600,"2015-01-13","AISA"
2110,2110,2075,2080,3494400,"2015-01-14","AISA"
2120,2145,2070,2120,2154900,"2015-01-15","AISA"
2130,2135,2075,2080,2259800,"2015-01-16","AISA"
2085,2085,2050,2060,1914400,"2015-01-19","AISA"
2065,2075,2005,2020,3002400,"2015-01-20","AISA"
2020,2055,2000,2030,3130600,"2015-01-21","AISA"
2035,2145,2025,2145,17076300,"2015-01-22","AISA"
2145,2200,2145,2190,10347300,"2015-01-23","AISA"
2190,2190,2145,2165,3475400,"2015-01-26","AISA"
2170,2170,2135,2150,1747200,"2015-01-27","AISA"
2145,2145,2040,2130,2989500,"2015-01-28","AISA"
2130,2135,2110,2120,3918400,"2015-01-29","AISA"
2130,2150,2115,2150,1522300,"2015-01-30","AISA"
2150,2150,2115,2145,1127100,"2015-02-02","AISA"
2145,2165,2060,2065,9127900,"2015-02-03","AISA"
2070,2085,2025,2025,9553200,"2015-02-04","AISA"
2030,2055,2030,2035,2754600,"2015-02-05","AISA"
2055,2080,2045,2060,4808000,"2015-02-06","AISA"
2100,2100,2040,2045,1714600,"2015-02-09","AISA"
2045,2065,2030,2050,1319100,"2015-02-10","AISA"
2050,2070,2040,2055,1692100,"2015-02-11","AISA"
2050,2140,2050,2135,11497000,"2015-02-12","AISA"
2145,2155,2105,2125,4079700,"2015-02-13","AISA"
2145,2145,2100,2110,2551900,"2015-02-16","AISA"
2100,2135,2100,2120,1104300,"2015-02-17","AISA"
2120,2135,2110,2120,1376000,"2015-02-18","AISA"
2130,2135,2115,2120,1602400,"2015-02-20","AISA"
2145,2190,2125,2165,7883200,"2015-02-23","AISA"
2165,2235,2165,2235,15327000,"2015-02-24","AISA"
2240,2250,2185,2190,5062300,"2015-02-25","AISA"
2190,2210,2170,2205,2370800,"2015-02-26","AISA"
2205,2210,2180,2200,2841700,"2015-02-27","AISA"
2200,2285,2190,2275,9593400,"2015-03-02","AISA"
2290,2295,2240,2245,4413200,"2015-03-03","AISA"
2240,2250,2205,2245,7222800,"2015-03-04","AISA"
2225,2250,2220,2225,2567400,"2015-03-05","AISA"
2300,2300,2220,2220,1411100,"2015-03-06","AISA"
2230,2230,2150,2180,3649800,"2015-03-09","AISA"
2180,2225,2150,2220,2183700,"2015-03-10","AISA"
2215,2215,2175,2175,3935500,"2015-03-11","AISA"
2190,2205,2190,2190,1516100,"2015-03-12","AISA"
2195,2200,2175,2175,925000,"2015-03-13","AISA"
2175,2185,2155,2180,1109300,"2015-03-16","AISA"
2185,2200,2170,2180,2624200,"2015-03-17","AISA"
2200,2230,2185,2220,4403700,"2015-03-18","AISA"
2230,2260,2230,2230,5359900,"2015-03-19","AISA"
2210,2225,2205,2205,3083700,"2015-03-20","AISA"
2205,2210,2180,2180,1822100,"2015-03-23","AISA"
2180,2180,2160,2160,2414400,"2015-03-24","AISA"
2165,2170,2070,2070,6168100,"2015-03-25","AISA"
2070,2090,2045,2045,6878500,"2015-03-26","AISA"
2045,2090,2045,2090,4262800,"2015-03-27","AISA"
2100,2110,2075,2095,1596500,"2015-03-30","AISA"
2100,2110,2095,2095,3493400,"2015-03-31","AISA"
2095,2100,2055,2065,1780200,"2015-04-01","AISA"
2075,2080,2020,2045,4272900,"2015-04-02","AISA"
2045,2070,2045,2060,1073900,"2015-04-06","AISA"
2070,2085,2055,2060,1301000,"2015-04-07","AISA"
2100,2100,2050,2050,2226200,"2015-04-08","AISA"
2050,2065,2045,2050,1278100,"2015-04-09","AISA"
2050,2050,2040,2040,1440900,"2015-04-10","AISA"
2020,2065,2015,2020,2420800,"2015-04-13","AISA"
2020,2020,1940,1975,8230300,"2015-04-14","AISA"
2075,2075,1845,1900,14130400,"2015-04-15","AISA"
1970,1970,1850,1855,6897200,"2015-04-16","AISA"
1855,1910,1850,1875,11924300,"2015-04-17","AISA"
1875,1875,1855,1860,2955000,"2015-04-20","AISA"
1855,1885,1770,1790,18622600,"2015-04-21","AISA"
1795,1825,1735,1760,17705300,"2015-04-22","AISA"
1765,1795,1760,1780,5554600,"2015-04-23","AISA"
1780,1810,1770,1770,2121500,"2015-04-24","AISA"
1770,1770,1665,1680,9126400,"2015-04-27","AISA"
1685,1750,1660,1740,7354400,"2015-04-28","AISA"
1745,1780,1715,1745,10735700,"2015-04-29","AISA"
1745,1775,1730,1760,3414200,"2015-04-30","AISA"
1760,1795,1735,1775,2800100,"2015-05-04","AISA"
1780,1790,1775,1780,2203600,"2015-05-05","AISA"
1760,1785,1760,1780,2336000,"2015-05-06","AISA"
1785,1785,1740,1765,1200200,"2015-05-07","AISA"
1760,1785,1750,1760,1442800,"2015-05-08","AISA"
1780,1805,1735,1760,1838900,"2015-05-11","AISA"
1765,1785,1755,1765,878600,"2015-05-12","AISA"
1775,1835,1760,1795,7686300,"2015-05-13","AISA"
1815,1820,1795,1800,8365900,"2015-05-15","AISA"
1805,1850,1790,1830,4272300,"2015-05-18","AISA"
1830,1880,1820,1850,6863100,"2015-05-19","AISA"
1850,1875,1840,1850,2173000,"2015-05-20","AISA"
1850,1900,1845,1890,5847400,"2015-05-21","AISA"
1905,1950,1855,1900,22545000,"2015-05-22","AISA"
1905,1930,1900,1900,6379900,"2015-05-25","AISA"
1910,1910,1865,1870,2701600,"2015-05-26","AISA"
1870,1870,1835,1855,1239400,"2015-05-27","AISA"
1865,1880,1850,1850,925600,"2015-05-28","AISA"
1850,1855,1825,1825,1410700,"2015-05-29","AISA"
1825,1850,1825,1840,1562400,"2015-06-01","AISA"
1840,1915,1840,1895,4123900,"2015-06-03","AISA"
1900,1940,1900,1900,4982500,"2015-06-04","AISA"
1900,1910,1860,1895,2209100,"2015-06-05","AISA"
1870,1895,1825,1840,3045800,"2015-06-08","AISA"
1830,1835,1700,1725,5602300,"2015-06-09","AISA"
1735,1775,1730,1750,667700,"2015-06-10","AISA"
1760,1775,1745,1760,944800,"2015-06-11","AISA"
1750,1765,1730,1740,1078600,"2015-06-12","AISA"
1745,1745,1700,1700,1309400,"2015-06-15","AISA"
1700,1735,1700,1725,1176000,"2015-06-16","AISA"
1730,1755,1725,1740,2050900,"2015-06-17","AISA"
1750,1785,1745,1775,2513700,"2015-06-18","AISA"
1785,1810,1785,1810,4082900,"2015-06-19","AISA"
1815,1825,1790,1805,1614300,"2015-06-22","AISA"
1805,1825,1805,1815,1557700,"2015-06-23","AISA"
1820,1875,1820,1870,3006600,"2015-06-24","AISA"
1870,1885,1860,1880,2565400,"2015-06-25","AISA"
1890,1895,1870,1880,1047400,"2015-06-26","AISA"
1880,1880,1860,1870,1173200,"2015-06-29","AISA"
1870,1890,1845,1870,1496800,"2015-06-30","AISA"
1870,1935,1870,1930,4102200,"2015-07-01","AISA"
1930,1975,1930,1955,4404600,"2015-07-02","AISA"
1960,2050,1955,2015,6162500,"2015-07-03","AISA"
2000,2010,1955,1990,1808700,"2015-07-06","AISA"
1995,2020,1990,2000,1674800,"2015-07-07","AISA"
2000,2000,1910,1915,4623100,"2015-07-08","AISA"
1915,1985,1890,1985,2916100,"2015-07-09","AISA"
1990,2100,1990,2070,3764400,"2015-07-10","AISA"
2070,2145,2070,2125,4335400,"2015-07-13","AISA"
2130,2145,2110,2125,2489600,"2015-07-14","AISA"
2125,2170,2115,2125,2144000,"2015-07-15","AISA"
2150,2160,2105,2125,712400,"2015-07-22","AISA"
2125,2125,2090,2110,1796300,"2015-07-23","AISA"
2110,2110,2065,2075,932000,"2015-07-24","AISA"
2010,2070,2005,2070,945300,"2015-07-27","AISA"
2040,2040,2000,2020,1178500,"2015-07-28","AISA"
2025,2035,2020,2020,1126500,"2015-07-29","AISA"
2025,2025,1960,1960,933100,"2015-07-30","AISA"
1960,1960,1925,1925,1667500,"2015-07-31","AISA"
1925,1960,1925,1950,1045300,"2015-08-03","AISA"
1955,1955,1905,1920,685200,"2015-08-04","AISA"
1940,1950,1940,1945,759500,"2015-08-05","AISA"
1950,1950,1900,1900,887700,"2015-08-06","AISA"
1900,1900,1795,1820,2502600,"2015-08-07","AISA"
1820,1835,1820,1830,168500,"2015-08-10","AISA"
1840,1860,1800,1825,1355400,"2015-08-11","AISA"
1805,1825,1740,1815,1425700,"2015-08-12","AISA"
1820,1840,1800,1800,2097100,"2015-08-13","AISA"
1800,1800,1760,1785,401500,"2015-08-14","AISA"
1795,1795,1690,1695,2617400,"2015-08-18","AISA"
1670,1710,1550,1555,4343700,"2015-08-19","AISA"
1555,1635,1500,1600,2623300,"2015-08-20","AISA"
1595,1595,1500,1540,4209200,"2015-08-21","AISA"
1495,1585,1335,1575,3734200,"2015-08-24","AISA"
1575,1585,1440,1495,4459900,"2015-08-25","AISA"
1505,1520,1415,1505,3549600,"2015-08-26","AISA"
1525,1560,1505,1525,4257800,"2015-08-27","AISA"
1540,1580,1535,1550,3204400,"2015-08-28","AISA"
1560,1635,1550,1605,4539100,"2015-08-31","AISA"
1605,1605,1565,1580,1147400,"2015-09-01","AISA"
1570,1570,1505,1520,3018700,"2015-09-02","AISA"
1535,1610,1535,1605,2915000,"2015-09-03","AISA"
1605,1665,1605,1625,4311600,"2015-09-04","AISA"
1625,1625,1575,1580,1211000,"2015-09-07","AISA"
1580,1590,1550,1585,1082100,"2015-09-08","AISA"
1590,1610,1575,1585,1676500,"2015-09-09","AISA"
1585,1600,1550,1555,977800,"2015-09-10","AISA"
1580,1605,1560,1565,531500,"2015-09-11","AISA"
1590,1595,1540,1560,1071700,"2015-09-14","AISA"
1580,1580,1540,1555,304400,"2015-09-15","AISA"
1565,1575,1520,1540,849900,"2015-09-16","AISA"
1550,1560,1540,1560,764900,"2015-09-17","AISA"
1565,1615,1565,1615,1483600,"2015-09-18","AISA"
1615,1615,1595,1605,212100,"2015-09-21","AISA"
1610,1620,1595,1600,150000,"2015-09-22","AISA"
1600,1600,1550,1570,923100,"2015-09-23","AISA"
1540,1540,1520,1530,698200,"2015-09-25","AISA"
1535,1535,1485,1495,780800,"2015-09-28","AISA"
1495,1500,1450,1475,784900,"2015-09-29","AISA"
1475,1480,1410,1450,2729000,"2015-09-30","AISA"
1440,1540,1430,1535,5498500,"2015-10-01","AISA"
1535,1545,1480,1500,4244500,"2015-10-02","AISA"
1510,1530,1495,1505,2944700,"2015-10-05","AISA"
1510,1575,1500,1510,8012600,"2015-10-06","AISA"
1520,1605,1520,1575,12190400,"2015-10-07","AISA"
1580,1615,1540,1550,5038000,"2015-10-08","AISA"
1580,1620,1560,1580,2896200,"2015-10-09","AISA"
1600,1640,1590,1605,2575700,"2015-10-12","AISA"
1610,1610,1545,1545,1600600,"2015-10-13","AISA"
1555,1570,1505,1535,2318400,"2015-10-15","AISA"
1550,1550,1510,1510,1647900,"2015-10-16","AISA"
1520,1550,1520,1540,1592700,"2015-10-19","AISA"
1545,1545,1530,1540,1312300,"2015-10-20","AISA"
1550,1590,1510,1525,5089800,"2015-10-21","AISA"
1535,1555,1510,1530,2611700,"2015-10-22","AISA"
1540,1560,1535,1550,3583800,"2015-10-23","AISA"
1560,1720,1550,1715,14678700,"2015-10-26","AISA"
1730,1775,1680,1690,6620000,"2015-10-27","AISA"
1720,1725,1605,1620,5504700,"2015-10-28","AISA"
1620,1640,1565,1580,3224400,"2015-10-29","AISA"
1580,1620,1560,1585,1776400,"2015-10-30","AISA"
1585,1685,1565,1660,4590400,"2015-11-02","AISA"
1670,1740,1670,1695,4863600,"2015-11-03","AISA"
1705,1730,1675,1695,3922900,"2015-11-04","AISA"
1680,1695,1630,1630,919700,"2015-11-05","AISA"
1650,1685,1540,1605,2214000,"2015-11-06","AISA"
1605,1640,1570,1620,2107800,"2015-11-09","AISA"
1610,1610,1540,1540,7194200,"2015-11-10","AISA"
1540,1545,1500,1515,1904200,"2015-11-11","AISA"
1515,1555,1515,1545,578300,"2015-11-12","AISA"
1540,1540,1500,1515,1563900,"2015-11-13","AISA"
1505,1510,1460,1505,1675300,"2015-11-16","AISA"
1520,1530,1485,1490,1112700,"2015-11-17","AISA"
1510,1510,1490,1500,555100,"2015-11-18","AISA"
1520,1560,1500,1510,1797200,"2015-11-19","AISA"
1610,1610,1515,1545,4151600,"2015-11-20","AISA"
1595,1595,1495,1505,1583600,"2015-11-23","AISA"
1510,1510,1480,1505,1683400,"2015-11-24","AISA"
1505,1515,1485,1490,1989500,"2015-11-25","AISA"
1500,1520,1495,1510,1381400,"2015-11-26","AISA"
1515,1515,1490,1495,461400,"2015-11-27","AISA"
1495,1495,1430,1460,1040700,"2015-11-30","AISA"
1465,1485,1450,1450,2811100,"2015-12-01","AISA"
1480,1480,1420,1440,2693300,"2015-12-02","AISA"
1540,1540,1390,1395,2556100,"2015-12-03","AISA"
1400,1500,1330,1460,7767500,"2015-12-04","AISA"
1505,1505,1410,1410,1879700,"2015-12-07","AISA"
1410,1470,1380,1460,2707500,"2015-12-08","AISA"
1460,1460,1460,1460,0,"2015-12-09","AISA"
1450,1450,1370,1375,2075100,"2015-12-10","AISA"
1395,1435,1355,1400,1769700,"2015-12-11","AISA"
1380,1380,1345,1380,4886200,"2015-12-14","AISA"
1370,1380,1345,1345,1539300,"2015-12-15","AISA"
1350,1385,1320,1385,7367100,"2015-12-16","AISA"
1400,1425,1365,1365,4442900,"2015-12-17","AISA"
1350,1365,1305,1365,1990600,"2015-12-18","AISA"
1350,1350,1325,1345,3702000,"2015-12-21","AISA"
1345,1345,1285,1285,5734400,"2015-12-22","AISA"
1340,1340,1205,1230,9290200,"2015-12-23","AISA"
1230,1255,1185,1235,6502100,"2015-12-28","AISA"
1250,1255,1215,1215,3172400,"2015-12-29","AISA"
1225,1230,1205,1210,4273200,"2015-12-30","AISA"
1210,1225,1175,1185,4115300,"2016-01-04","AISA"
1175,1205,1175,1180,2474200,"2016-01-05","AISA"
1180,1220,1180,1190,11891800,"2016-01-06","AISA"
1190,1195,1150,1160,6059300,"2016-01-07","AISA"
1160,1165,1110,1120,7732200,"2016-01-08","AISA"
1120,1120,1070,1085,5114400,"2016-01-11","AISA"
1120,1195,1090,1180,13683100,"2016-01-12","AISA"
1205,1215,1165,1170,8316600,"2016-01-13","AISA"
1165,1205,1105,1170,12228900,"2016-01-14","AISA"
1175,1195,1145,1145,3676800,"2016-01-15","AISA"
1180,1180,1095,1135,3548800,"2016-01-18","AISA"
1135,1135,1025,1030,44700800,"2016-01-19","AISA"
1000,1025,930,935,84637900,"2016-01-20","AISA"
950,1010,890,925,59263700,"2016-01-21","AISA"
975,1015,860,1010,69344700,"2016-01-22","AISA"
1030,1070,995,1035,35556500,"2016-01-25","AISA"
1015,1090,1010,1050,29372400,"2016-01-26","AISA"
1060,1075,1040,1055,7391300,"2016-01-27","AISA"
1055,1055,1025,1025,5727200,"2016-01-28","AISA"
1040,1065,1025,1035,6108700,"2016-01-29","AISA"
1045,1055,1030,1035,2792900,"2016-02-01","AISA"
1015,1040,1010,1035,5407000,"2016-02-02","AISA"
1030,1035,1010,1010,2968300,"2016-02-03","AISA"
1020,1080,1015,1060,7432800,"2016-02-04","AISA"
1070,1120,1060,1110,22246500,"2016-02-05","AISA"
1070,1135,1070,1130,11837700,"2016-02-09","AISA"
1125,1165,1100,1120,13601400,"2016-02-10","AISA"
1125,1140,1110,1115,7572300,"2016-02-11","AISA"
1105,1130,1085,1090,5761100,"2016-02-12","AISA"
1100,1110,1095,1100,2399800,"2016-02-15","AISA"
1110,1120,1100,1100,4129500,"2016-02-16","AISA"
1050,1140,1035,1130,6672300,"2016-02-17","AISA"
1140,1150,1115,1115,3102100,"2016-02-18","AISA"
1115,1155,1090,1100,3712300,"2016-02-19","AISA"
1110,1110,1100,1100,1241400,"2016-02-22","AISA"
1100,1115,1060,1060,3811100,"2016-02-23","AISA"
1050,1070,1030,1050,3142900,"2016-02-24","AISA"
1050,1070,1040,1040,1113600,"2016-02-25","AISA"
1040,1060,1040,1045,1358800,"2016-02-26","AISA"
1050,1065,1050,1050,1232600,"2016-02-29","AISA"
1060,1095,1055,1095,3211300,"2016-03-01","AISA"
1120,1195,1095,1195,18842100,"2016-03-02","AISA"
1195,1275,1175,1215,18136100,"2016-03-03","AISA"
1215,1245,1190,1205,3328600,"2016-03-04","AISA"
1220,1240,1200,1210,3052800,"2016-03-07","AISA"
1210,1270,1205,1205,8022500,"2016-03-08","AISA"
1200,1235,1200,1205,3520000,"2016-03-10","AISA"
1205,1205,1205,1205,0,"2016-03-11","AISA"
1205,1205,1205,1205,0,"2016-03-14","AISA"
1225,1230,1210,1215,1418300,"2016-03-15","AISA"
1220,1270,1210,1265,4816600,"2016-03-16","AISA"
1270,1295,1210,1210,5772000,"2016-03-17","AISA"
1250,1260,1215,1230,4406300,"2016-03-18","AISA"
1235,1255,1220,1225,1309500,"2016-03-21","AISA"
1250,1250,1215,1225,978300,"2016-03-22","AISA"
1225,1230,1215,1220,1585800,"2016-03-23","AISA"
1220,1245,1215,1220,1772500,"2016-03-24","AISA"
1220,1225,1160,1185,3149900,"2016-03-28","AISA"
1185,1210,1180,1190,1252900,"2016-03-29","AISA"
1200,1220,1195,1210,1861500,"2016-03-30","AISA"
1215,1220,1185,1185,2112400,"2016-03-31","AISA"
1185,1195,1170,1175,1298800,"2016-04-01","AISA"
1200,1200,1175,1180,1124500,"2016-04-04","AISA"
1185,1195,1170,1185,932100,"2016-04-05","AISA"
1185,1195,1180,1180,1053800,"2016-04-06","AISA"
1185,1195,1170,1185,1175800,"2016-04-07","AISA"
1180,1185,1155,1165,2403400,"2016-04-08","AISA"
1165,1165,1165,1165,0,"2016-04-11","AISA"
1150,1170,1135,1150,2011100,"2016-04-12","AISA"
1150,1150,1150,1150,0,"2016-04-13","AISA"
1150,1150,1150,1150,0,"2016-04-14","AISA"
1150,1150,1150,1150,0,"2016-04-15","AISA"
1150,1150,1150,1150,0,"2016-04-18","AISA"
1150,1150,1150,1150,0,"2016-04-19","AISA"
1175,1195,1175,1185,1724100,"2016-04-20","AISA"
1215,1215,1190,1200,3550200,"2016-04-21","AISA"
1200,1210,1185,1185,1466700,"2016-04-22","AISA"
1185,1205,1175,1175,1847700,"2016-04-25","AISA"
1175,1180,1140,1145,3182200,"2016-04-26","AISA"
1145,1165,1120,1120,5465000,"2016-04-27","AISA"
1125,1145,1105,1135,2143900,"2016-04-28","AISA"
1135,1145,1125,1130,571700,"2016-04-29","AISA"
1130,1200,1115,1200,1400600,"2016-05-02","AISA"
1190,1200,1140,1140,1555900,"2016-05-03","AISA"
1140,1145,1120,1140,1877600,"2016-05-04","AISA"
1140,1140,1100,1110,2018100,"2016-05-09","AISA"
1110,1115,1080,1115,2978700,"2016-05-10","AISA"
1155,1155,1085,1155,5030000,"2016-05-11","AISA"
1170,1220,1150,1180,24114500,"2016-05-12","AISA"
1180,1280,1180,1280,44818600,"2016-05-13","AISA"
1280,1405,1280,1370,39276500,"2016-05-16","AISA"
1380,1385,1345,1365,8966800,"2016-05-17","AISA"
1370,1430,1350,1400,20511400,"2016-05-18","AISA"
1400,1400,1335,1355,9137200,"2016-05-19","AISA"
1355,1370,1315,1335,3541300,"2016-05-20","AISA"
1335,1355,1315,1320,2934800,"2016-05-23","AISA"
1320,1320,1295,1295,3210500,"2016-05-24","AISA"
1300,1315,1250,1285,13069600,"2016-05-25","AISA"
1285,1375,1280,1370,11857500,"2016-05-26","AISA"
1380,1415,1355,1360,21047000,"2016-05-27","AISA"
1350,1405,1350,1395,15727500,"2016-05-30","AISA"
1400,1460,1395,1460,27592000,"2016-05-31","AISA"
1470,1485,1445,1445,7743100,"2016-06-01","AISA"
1445,1450,1430,1435,5518600,"2016-06-02","AISA"
1435,1470,1435,1445,2268400,"2016-06-03","AISA"
1440,1460,1435,1450,4842300,"2016-06-06","AISA"
1450,1500,1450,1450,15428000,"2016-06-07","AISA"
1455,1460,1435,1450,4139000,"2016-06-08","AISA"
1450,1475,1430,1455,3256800,"2016-06-09","AISA"
1450,1505,1445,1465,14253200,"2016-06-10","AISA"
1465,1465,1410,1425,3682600,"2016-06-13","AISA"
1425,1465,1425,1455,3219900,"2016-06-14","AISA"
1455,1485,1455,1470,2349700,"2016-06-15","AISA"
1470,1535,1430,1440,20897200,"2016-06-16","AISA"
1450,1475,1450,1465,3192900,"2016-06-17","AISA"
1470,1470,1445,1450,1254000,"2016-06-20","AISA"
1460,1460,1445,1445,3559700,"2016-06-21","AISA"
1445,1475,1440,1455,3994800,"2016-06-22","AISA"
1455,1470,1450,1455,1303000,"2016-06-23","AISA"
1455,1460,1380,1430,6769300,"2016-06-24","AISA"
1425,1440,1405,1430,1582300,"2016-06-27","AISA"
1430,1485,1420,1475,6117200,"2016-06-28","AISA"
1480,1510,1475,1510,6132900,"2016-06-29","AISA"
1520,1590,1510,1590,16194400,"2016-06-30","AISA"
1590,1670,1590,1660,15252400,"2016-07-01","AISA"
1665,1740,1660,1740,11707200,"2016-07-11","AISA"
1740,1795,1740,1790,9365800,"2016-07-12","AISA"
1835,1840,1800,1835,4605400,"2016-07-13","AISA"
1840,1955,1840,1920,9000600,"2016-07-14","AISA"
1920,2030,1900,1960,7514000,"2016-07-15","AISA"
1960,2040,1960,1990,2029900,"2016-07-18","AISA"
1990,2030,1970,2000,4659800,"2016-07-19","AISA"
1980,2120,1980,2100,6131900,"2016-07-20","AISA"
2100,2120,2060,2100,4583900,"2016-07-21","AISA"
2090,2110,1995,2050,2948200,"2016-07-22","AISA"
2050,2050,1965,1990,3105600,"2016-07-25","AISA"
1990,1990,1910,1945,2367800,"2016-07-26","AISA"
1945,2020,1945,1985,2202000,"2016-07-27","AISA"
1985,2010,1920,1970,1755800,"2016-07-28","AISA"
1970,1970,1925,1965,1435100,"2016-07-29","AISA"
1965,1965,1920,1940,1843800,"2016-08-01","AISA"
1940,2040,1930,2000,5129900,"2016-08-02","AISA"
1950,2040,1950,1990,5819400,"2016-08-03","AISA"
1990,2020,1980,1990,2691000,"2016-08-04","AISA"
1980,1995,1955,1955,1666100,"2016-08-05","AISA"
1960,1990,1890,1900,5384800,"2016-08-08","AISA"
1900,1930,1850,1910,3459600,"2016-08-09","AISA"
1915,1935,1870,1900,4690500,"2016-08-10","AISA"
1900,1935,1900,1910,3515100,"2016-08-11","AISA"
1935,2020,1915,1975,19203500,"2016-08-12","AISA"
1985,2040,1950,2000,6739900,"2016-08-15","AISA"
2010,2060,1990,2040,4854600,"2016-08-16","AISA"
2060,2250,2050,2240,27069100,"2016-08-18","AISA"
2240,2340,2240,2280,8131800,"2016-08-19","AISA"
2280,2300,2210,2230,5301100,"2016-08-22","AISA"
2220,2230,2140,2180,4204400,"2016-08-23","AISA"
2190,2270,2170,2220,2822000,"2016-08-24","AISA"
2220,2300,2220,2290,6133300,"2016-08-25","AISA"
2290,2340,2240,2290,4951900,"2016-08-26","AISA"
2280,2280,2140,2170,3275300,"2016-08-29","AISA"
2170,2200,2000,2190,5575800,"2016-08-30","AISA"
2190,2200,2120,2150,1524300,"2016-08-31","AISA"
2150,2150,2110,2120,1499100,"2016-09-01","AISA"
2120,2150,2100,2150,1468500,"2016-09-02","AISA"
2150,2190,2110,2120,2083700,"2016-09-05","AISA"
2130,2140,2100,2110,1084300,"2016-09-06","AISA"
2120,2130,2080,2100,1067800,"2016-09-07","AISA"
2120,2150,2100,2100,2059200,"2016-09-08","AISA"
2150,2150,2090,2130,1658400,"2016-09-09","AISA"
2130,2130,1995,2000,3287200,"2016-09-13","AISA"
2010,2010,1890,1910,7298800,"2016-09-14","AISA"
1910,2030,1900,2020,5033300,"2016-09-15","AISA"
2020,2050,1980,2020,1477600,"2016-09-16","AISA"
2000,2080,1990,2070,1337600,"2016-09-19","AISA"
2060,2080,2030,2080,2000400,"2016-09-20","AISA"
2090,2110,2030,2070,3628300,"2016-09-21","AISA"
2070,2100,2060,2060,902600,"2016-09-22","AISA"
2040,2080,2040,2040,629200,"2016-09-23","AISA"
2040,2050,2010,2020,432300,"2016-09-26","AISA"
2020,2100,2000,2090,1292600,"2016-09-27","AISA"
2050,2120,2050,2070,2193500,"2016-09-28","AISA"
2050,2070,2020,2050,1793700,"2016-09-29","AISA"
2050,2060,1950,1950,1462000,"2016-09-30","AISA"
2000,2050,1975,2020,2052100,"2016-10-03","AISA"
2020,2120,2020,2100,3425800,"2016-10-04","AISA"
2060,2120,2060,2090,1399200,"2016-10-05","AISA"
2100,2100,2070,2090,795900,"2016-10-06","AISA"
2070,2090,2050,2080,612700,"2016-10-07","AISA"
2080,2080,2030,2050,764300,"2016-10-10","AISA"
2050,2050,2000,2050,898300,"2016-10-11","AISA"
2010,2050,2010,2040,137000,"2016-10-12","AISA"
2040,2060,2040,2040,1026400,"2016-10-13","AISA"
2040,2080,2040,2050,245700,"2016-10-14","AISA"
2060,2060,2030,2050,558300,"2016-10-17","AISA"
2050,2190,2050,2180,10607900,"2016-10-18","AISA"
2180,2200,2090,2110,5352700,"2016-10-19","AISA"
2130,2140,2080,2100,1321600,"2016-10-20","AISA"
2150,2160,2110,2160,1021900,"2016-10-21","AISA"
2160,2260,2130,2260,6776000,"2016-10-24","AISA"
2260,2280,2220,2230,1750800,"2016-10-25","AISA"
2230,2290,2220,2270,3958400,"2016-10-26","AISA"
2270,2280,2230,2270,2223800,"2016-10-27","AISA"
2260,2270,2150,2170,2853300,"2016-10-28","AISA"
2170,2170,2040,2080,3163600,"2016-10-31","AISA"
2080,2120,2050,2110,953500,"2016-11-01","AISA"
2110,2110,2050,2070,919800,"2016-11-02","AISA"
2050,2090,2000,2010,1923200,"2016-11-03","AISA"
2010,2040,1985,2010,1799800,"2016-11-04","AISA"
2010,2040,1980,2010,1204800,"2016-11-07","AISA"
2020,2040,2010,2010,2203400,"2016-11-08","AISA"
2030,2030,1935,1960,5706700,"2016-11-09","AISA"
1980,2090,1980,2080,5639300,"2016-11-10","AISA"
2080,2100,1960,2020,9571600,"2016-11-11","AISA"
2000,2020,1860,1880,6081800,"2016-11-14","AISA"
1910,1925,1845,1865,3051300,"2016-11-15","AISA"
1865,1945,1865,1940,2549200,"2016-11-16","AISA"
1940,2000,1940,1960,2828900,"2016-11-17","AISA"
1990,2010,1960,1985,3062100,"2016-11-18","AISA"
2000,2000,1970,1995,546300,"2016-11-21","AISA"
1995,2010,1980,1990,1116900,"2016-11-22","AISA"
1990,2000,1975,1980,605100,"2016-11-23","AISA"
1980,1980,1945,1945,899200,"2016-11-24","AISA"
1950,1950,1900,1905,1170900,"2016-11-25","AISA"
1905,1950,1850,1870,1262100,"2016-11-28","AISA"
1875,1905,1875,1875,907100,"2016-11-29","AISA"
1875,1915,1870,1870,1742300,"2016-11-30","AISA"
1870,1980,1870,1965,2077800,"2016-12-01","AISA"
1965,1965,1915,1940,1176800,"2016-12-02","AISA"
1940,1945,1900,1910,1104000,"2016-12-05","AISA"
1925,1925,1900,1915,735500,"2016-12-06","AISA"
1920,2060,1915,2060,3860600,"2016-12-07","AISA"
2080,2110,2020,2020,7046200,"2016-12-08","AISA"
2020,2020,1975,2000,2473300,"2016-12-09","AISA"
2000,2040,1980,2000,2895000,"2016-12-13","AISA"
2000,2000,1975,1990,614600,"2016-12-14","AISA"
1995,2000,1950,1950,1222700,"2016-12-15","AISA"
1950,2000,1930,2000,1234200,"2016-12-16","AISA"
1995,1995,1950,1950,534400,"2016-12-19","AISA"
1950,1965,1905,1935,550600,"2016-12-20","AISA"
1935,1950,1920,1920,249800,"2016-12-21","AISA"
1905,1990,1905,1910,1955100,"2016-12-22","AISA"
1950,1950,1880,1905,780200,"2016-12-23","AISA"
1900,1935,1900,1910,1009400,"2016-12-27","AISA"
1935,2050,1935,2050,6468100,"2016-12-28","AISA"
2030,2050,1995,2000,4456100,"2016-12-29","AISA"
2020,2020,1945,1945,1504600,"2016-12-30","AISA"
1945,1945,1945,1945,0,"2017-01-02","AISA"
1950,1980,1950,1975,224700,"2017-01-03","AISA"
1975,1990,1950,1950,676000,"2017-01-04","AISA"
1960,2010,1955,2000,4471100,"2017-01-05","AISA"
2000,2010,1980,1990,5330300,"2017-01-06","AISA"
1990,2000,1975,1980,773400,"2017-01-09","AISA"
1980,2000,1980,1995,2326300,"2017-01-10","AISA"
1995,2000,1995,1995,1111100,"2017-01-11","AISA"
1995,2000,1995,2000,2246800,"2017-01-12","AISA"
2000,2000,1965,2000,988200,"2017-01-13","AISA"
2000,2000,1995,2000,2355800,"2017-01-16","AISA"
2000,2030,1980,1980,4144900,"2017-01-17","AISA"
1980,2060,1980,2050,11809100,"2017-01-18","AISA"
2050,2060,2010,2020,1757700,"2017-01-19","AISA"
2030,2030,1980,2000,1322400,"2017-01-20","AISA"
2000,2080,1985,2040,8685200,"2017-01-23","AISA"
2070,2070,2010,2010,1286500,"2017-01-24","AISA"
2040,2040,1985,1985,1089600,"2017-01-25","AISA"
1985,2000,1980,1990,936900,"2017-01-26","AISA"
1995,1995,1965,1965,1261200,"2017-01-27","AISA"
1965,1965,1935,1945,1579900,"2017-01-30","AISA"
1575,1990,1575,1575,3304100,"2017-01-31","AISA"
1575,1965,1575,1950,5708400,"2017-02-01","AISA"
1950,1965,1935,1950,2930500,"2017-02-02","AISA"
1950,1960,1920,1935,3283300,"2017-02-03","AISA"
1935,2000,1935,1970,3236700,"2017-02-06","AISA"
1980,1995,1970,1970,804200,"2017-02-07","AISA"
1970,1985,1940,1975,1398000,"2017-02-08","AISA"
1975,1990,1945,1980,1177800,"2017-02-09","AISA"
1980,1995,1960,1990,1806000,"2017-02-10","AISA"
1990,1995,1975,1990,1814600,"2017-02-13","AISA"
1990,2000,1945,1960,9401600,"2017-02-14","AISA"
1960,1960,1960,1960,0,"2017-02-15","AISA"
1960,1980,1945,1960,572400,"2017-02-16","AISA"
1960,2000,1945,1980,1884100,"2017-02-17","AISA"
1990,1995,1960,1965,1021200,"2017-02-20","AISA"
1965,2020,1960,1995,3380000,"2017-02-21","AISA"
1990,1995,1975,1985,1601700,"2017-02-22","AISA"
1995,2070,1990,2030,5889000,"2017-02-23","AISA"
2040,2060,2030,2040,2249200,"2017-02-24","AISA"
2040,2050,2020,2030,2146100,"2017-02-27","AISA"
2020,2020,1950,2000,368800,"2017-02-28","AISA"
1950,2010,1950,1980,1152200,"2017-03-01","AISA"
2000,2170,2000,2150,13284900,"2017-03-02","AISA"
2160,2200,2090,2190,8793500,"2017-03-03","AISA"
2190,2220,2130,2130,2557300,"2017-03-06","AISA"
2140,2190,2120,2170,2389200,"2017-03-07","AISA"
2170,2210,2150,2200,4018500,"2017-03-08","AISA"
2150,2220,2150,2150,3875100,"2017-03-09","AISA"
2120,2200,2100,2180,2108400,"2017-03-10","AISA"
2180,2220,2160,2200,3790100,"2017-03-13","AISA"
2200,2210,2160,2180,2025800,"2017-03-14","AISA"
2200,2290,2190,2270,5769000,"2017-03-15","AISA"
2290,2310,2240,2280,3152300,"2017-03-16","AISA"
2280,2300,2130,2190,33896100,"2017-03-17","AISA"
2190,2230,2180,2220,829500,"2017-03-20","AISA"
2230,2230,2180,2190,608200,"2017-03-21","AISA"
2190,2190,2140,2190,1249100,"2017-03-22","AISA"
2190,2200,2140,2170,590800,"2017-03-23","AISA"
2170,2210,2160,2170,898400,"2017-03-24","AISA"
2140,2180,2140,2140,1815100,"2017-03-27","AISA"
2180,2180,2140,2140,354300,"2017-03-29","AISA"
2130,2150,2090,2130,2115100,"2017-03-30","AISA"
2130,2200,2130,2190,1122300,"2017-03-31","AISA"
2200,2210,2190,2190,569900,"2017-04-03","AISA"
2190,2250,2190,2210,987600,"2017-04-04","AISA"
2210,2210,2210,2210,0,"2017-04-05","AISA"
2230,2230,2200,2210,2139100,"2017-04-06","AISA"
2210,2220,2150,2150,305000,"2017-04-07","AISA"
2150,2230,2150,2200,6692700,"2017-04-10","AISA"
2200,2300,2200,2290,4646300,"2017-04-11","AISA"
2300,2380,2300,2350,6847400,"2017-04-12","AISA"
2360,2470,2350,2360,6165700,"2017-04-13","AISA"
2360,2440,2250,2260,801800,"2017-04-17","AISA"
2320,2320,2180,2190,1197200,"2017-04-18","AISA"
2190,2190,2190,2190,0,"2017-04-19","AISA"
2190,2190,2100,2160,865200,"2017-04-20","AISA"
2160,2240,2160,2210,294400,"2017-04-21","AISA"
2210,2280,2110,2130,2588600,"2017-04-25","AISA"
2130,2200,2130,2200,862500,"2017-04-26","AISA"
2200,2200,2150,2180,452000,"2017-04-27","AISA"
2180,2240,2180,2220,652000,"2017-04-28","AISA"
2240,2320,2220,2290,2255900,"2017-05-02","AISA"
2290,2370,2240,2240,5634700,"2017-05-03","AISA"
2250,2320,2250,2300,3567400,"2017-05-04","AISA"
2320,2330,2220,2240,1221300,"2017-05-05","AISA"
2270,2290,2210,2280,474900,"2017-05-08","AISA"
2280,2330,2280,2280,2832000,"2017-05-09","AISA"
2280,2290,2090,2180,3280800,"2017-05-10","AISA"
2180,2200,2100,2100,2181100,"2017-05-12","AISA"
2100,2120,2070,2090,869400,"2017-05-15","AISA"
2090,2140,2090,2130,406500,"2017-05-16","AISA"
2130,2150,2050,2050,215500,"2017-05-17","AISA"
2050,2120,2020,2050,1644800,"2017-05-18","AISA"
2050,2110,2020,2080,1824900,"2017-05-19","AISA"
2120,2180,2100,2150,4334400,"2017-05-22","AISA"
2150,2190,2140,2150,894100,"2017-05-23","AISA"
2150,2180,2130,2170,143000,"2017-05-24","AISA"
2190,2190,2140,2140,479300,"2017-05-26","AISA"
2130,2170,2130,2130,271300,"2017-05-29","AISA"
2130,2180,2130,2130,398800,"2017-05-30","AISA"
2130,2200,2110,2200,1708700,"2017-05-31","AISA"
2200,2200,2200,2200,0,"2017-06-01","AISA"
2200,2200,2090,2130,15782400,"2017-06-02","AISA"
2100,2120,1995,2000,7987300,"2017-06-05","AISA"
2000,2000,1905,1910,10650500,"2017-06-06","AISA"
1910,1925,1880,1920,3231900,"2017-06-07","AISA"
1920,1950,1920,1920,4576100,"2017-06-08","AISA"
1925,1930,1860,1865,9587300,"2017-06-09","AISA"
1865,1900,1850,1850,3398300,"2017-06-12","AISA"
1850,1865,1700,1715,21235900,"2017-06-13","AISA"
1740,1740,1675,1690,22288200,"2017-06-14","AISA"
1695,1730,1665,1715,30710100,"2017-06-15","AISA"
1725,1800,1715,1800,36138800,"2017-06-16","AISA"
1830,1830,1725,1725,17953800,"2017-06-19","AISA"
1735,1750,1685,1690,11444200,"2017-06-20","AISA"
1690,1715,1685,1685,4728000,"2017-06-21","AISA"
1700,1710,1660,1665,8432100,"2017-06-22","AISA"
1665,1665,1665,1665,0,"2017-06-23","AISA"
1665,1665,1665,1665,0,"2017-06-26","AISA"
1665,1665,1665,1665,0,"2017-06-27","AISA"
1665,1665,1665,1665,0,"2017-06-28","AISA"
1665,1665,1665,1665,0,"2017-06-29","AISA"
1665,1665,1665,1665,0,"2017-06-30","AISA"
1665,1710,1560,1575,19201900,"2017-07-03","AISA"
1580,1625,1570,1580,10849500,"2017-07-04","AISA"
1585,1610,1560,1565,7495300,"2017-07-05","AISA"
1570,1610,1540,1595,7818000,"2017-07-06","AISA"
1595,1600,1560,1565,3550900,"2017-07-07","AISA"
1565,1565,1565,1565,0,"2017-07-10","AISA"
1570,1580,1540,1540,2744600,"2017-07-11","AISA"
1540,1555,1540,1540,1798700,"2017-07-12","AISA"
1550,1550,1500,1500,7011700,"2017-07-13","AISA"
1510,1510,1450,1450,8169300,"2017-07-14","AISA"
1460,1495,1390,1485,22466000,"2017-07-17","AISA"
1500,1575,1485,1570,29169200,"2017-07-18","AISA"
1570,1580,1530,1545,9432900,"2017-07-19","AISA"
1550,1605,1545,1605,11203000,"2017-07-20","AISA"
1605,1605,1205,1205,129960200,"2017-07-21","AISA"
1135,1275,905,1255,284051500,"2017-07-24","AISA"
1295,1360,1180,1185,91985600,"2017-07-25","AISA"
1185,1240,1160,1175,22836800,"2017-07-26","AISA"
1200,1210,1175,1195,14034500,"2017-07-27","AISA"
1205,1305,1195,1300,51469000,"2017-07-28","AISA"
1310,1375,1280,1305,38724300,"2017-07-31","AISA"
1310,1330,1270,1290,10690300,"2017-08-01","AISA"
1235,1300,1180,1235,36564500,"2017-08-02","AISA"
1225,1230,1190,1190,8531000,"2017-08-03","AISA"
1190,1205,1170,1180,3183900,"2017-08-04","AISA"
1190,1195,1150,1155,3308300,"2017-08-07","AISA"
1155,1165,1085,1105,5019600,"2017-08-08","AISA"
1100,1170,1085,1110,7664000,"2017-08-09","AISA"
1120,1130,1070,1070,6788600,"2017-08-10","AISA"
1080,1080,1015,1020,5607900,"2017-08-11","AISA"
1020,1135,1020,1080,15240900,"2017-08-14","AISA"
1130,1130,1075,1085,3243200,"2017-08-15","AISA"
1090,1115,1075,1080,2783400,"2017-08-16","AISA"
1080,1080,1080,1080,0,"2017-08-17","AISA"
1075,1085,1055,1070,2057700,"2017-08-18","AISA"
1070,1075,1065,1070,2171400,"2017-08-21","AISA"
1070,1080,1045,1050,3854200,"2017-08-22","AISA"
1050,1060,1030,1045,4897900,"2017-08-23","AISA"
1045,1085,1030,1055,6258000,"2017-08-24","AISA"
1055,1065,1050,1055,3257400,"2017-08-25","AISA"
1055,1060,1025,1040,5423800,"2017-08-28","AISA"
1040,1070,1030,1050,10167100,"2017-08-29","AISA"
1050,1055,1035,1035,2335600,"2017-08-30","AISA"
1040,1045,1020,1035,2778000,"2017-08-31","AISA"
1035,1035,1035,1035,0,"2017-09-01","AISA"
1035,1035,1015,1020,2346000,"2017-09-04","AISA"
1020,1030,1005,1005,3407500,"2017-09-05","AISA"
1005,1005,995,1000,946100,"2017-09-06","AISA"
1000,1035,985,995,4180600,"2017-09-07","AISA"
995,995,945,945,5378200,"2017-09-08","AISA"
945,955,900,900,7106100,"2017-09-11","AISA"
915,915,865,865,4487700,"2017-09-12","AISA"
875,960,865,945,8921900,"2017-09-13","AISA"
950,1140,945,1125,28324800,"2017-09-14","AISA"
1140,1140,1015,1035,11165100,"2017-09-15","AISA"
1000,1040,975,1000,5709800,"2017-09-18","AISA"
1000,1060,1000,1025,3962000,"2017-09-19","AISA"
1030,1030,1000,1000,3158000,"2017-09-20","AISA"
1000,1000,1000,1000,0,"2017-09-21","AISA"
950,1010,945,1000,1365700,"2017-09-22","AISA"
1005,1005,980,980,1819700,"2017-09-25","AISA"
990,995,950,955,2644600,"2017-09-26","AISA"
955,960,925,925,3284600,"2017-09-27","AISA"
925,960,915,930,1375900,"2017-09-28","AISA"
930,945,930,930,744800,"2017-09-29","AISA"
930,960,925,925,1470900,"2017-10-02","AISA"
925,930,895,895,3742700,"2017-10-03","AISA"
895,940,895,935,2784600,"2017-10-04","AISA"
935,945,915,915,956000,"2017-10-05","AISA"
915,985,905,965,4759200,"2017-10-06","AISA"
965,1045,950,1025,15673100,"2017-10-09","AISA"
1035,1060,980,990,8031400,"2017-10-10","AISA"
1000,1030,990,1010,4808100,"2017-10-11","AISA"
1020,1020,995,1005,2457800,"2017-10-12","AISA"
1005,1030,995,1010,4225400,"2017-10-13","AISA"
1015,1020,990,995,2178700,"2017-10-16","AISA"
995,1010,990,995,1588000,"2017-10-17","AISA"
995,995,975,985,2005000,"2017-10-18","AISA"
985,1000,980,990,1842600,"2017-10-19","AISA"
990,1005,975,995,2383900,"2017-10-20","AISA"
995,1005,980,980,3444200,"2017-10-23","AISA"
980,1030,975,990,12110600,"2017-10-24","AISA"
990,1015,985,990,4211900,"2017-10-25","AISA"
990,1000,985,985,3071500,"2017-10-26","AISA"
1000,1000,980,980,1521800,"2017-10-27","AISA"
975,990,975,980,1069800,"2017-10-30","AISA"
980,990,975,975,1295800,"2017-10-31","AISA"
975,980,940,950,4995200,"2017-11-01","AISA"
955,960,935,935,2303800,"2017-11-02","AISA"
935,975,925,930,5723100,"2017-11-03","AISA"
940,940,890,900,7448900,"2017-11-06","AISA"
900,905,855,865,15589200,"2017-11-07","AISA"
865,885,865,875,5152400,"2017-11-08","AISA"
880,885,870,870,1778800,"2017-11-09","AISA"
875,875,840,840,10240600,"2017-11-10","AISA"
845,935,820,895,31929500,"2017-11-13","AISA"
880,905,850,850,10313000,"2017-11-14","AISA"
845,860,825,825,8941100,"2017-11-15","AISA"
820,855,820,820,15049100,"2017-11-16","AISA"
825,830,815,815,3370800,"2017-11-17","AISA"
820,835,815,815,4710100,"2017-11-20","AISA"
815,825,790,790,10114700,"2017-11-21","AISA"
790,790,750,755,10596300,"2017-11-22","AISA"
760,785,755,760,8201800,"2017-11-23","AISA"
760,775,755,760,3180600,"2017-11-24","AISA"
760,760,720,720,7658800,"2017-11-27","AISA"
745,745,670,675,13516400,"2017-11-28","AISA"
675,690,655,675,15972500,"2017-11-29","AISA"
690,690,635,640,43888700,"2017-11-30","AISA"
640,640,640,640,0,"2017-12-01","AISA"
640,640,530,540,68339000,"2017-12-04","AISA"
535,550,444,494,224312100,"2017-12-05","AISA"
500,510,482,486,51664800,"2017-12-06","AISA"
496,550,476,530,156766900,"2017-12-07","AISA"
530,540,500,500,60312200,"2017-12-08","AISA"
505,505,460,460,64199400,"2017-12-11","AISA"
464,464,374,378,161596100,"2017-12-12","AISA"
382,432,380,426,120006300,"2017-12-13","AISA"
428,484,416,480,146872400,"2017-12-14","AISA"
484,515,478,492,106936900,"2017-12-15","AISA"
496,505,472,480,34622100,"2017-12-18","AISA"
484,500,482,494,89372700,"2017-12-19","AISA"
494,505,478,488,51312000,"2017-12-20","AISA"
488,496,478,480,16537200,"2017-12-21","AISA"
486,496,478,478,35106600,"2017-12-22","AISA"
478,478,478,478,0,"2017-12-25","AISA"
478,478,478,478,0,"2017-12-26","AISA"
480,492,480,482,7592200,"2017-12-27","AISA"
482,486,470,472,9686400,"2017-12-28","AISA"
472,486,472,476,17816700,"2017-12-29","AISA"
476,476,476,476,0,"2018-01-01","AISA"
480,486,476,478,7410300,"2018-01-02","AISA"
480,488,472,480,15328600,"2018-01-03","AISA"
482,488,476,480,20545600,"2018-01-04","AISA"
474,482,470,478,11597400,"2018-01-05","AISA"
480,482,476,478,8601300,"2018-01-08","AISA"
478,492,476,480,42371500,"2018-01-09","AISA"
482,488,480,482,24168900,"2018-01-10","AISA"
482,484,474,476,15464400,"2018-01-11","AISA"
480,480,472,476,9298100,"2018-01-12","AISA"
482,484,476,476,11739500,"2018-01-15","AISA"
476,480,474,476,12853300,"2018-01-16","AISA"
476,494,472,494,41160400,"2018-01-17","AISA"
496,615,490,615,330580400,"2018-01-18","AISA"
650,670,550,570,250975200,"2018-01-19","AISA"
570,615,560,585,82124900,"2018-01-22","AISA"
605,610,580,590,84907300,"2018-01-23","AISA"
590,595,580,580,22831700,"2018-01-24","AISA"
580,610,575,585,65862400,"2018-01-25","AISA"
585,600,580,585,40016800,"2018-01-26","AISA"
585,605,580,590,59406100,"2018-01-29","AISA"
590,600,555,565,34102600,"2018-01-30","AISA"
560,580,530,545,58133000,"2018-01-31","AISA"
545,575,540,555,33237800,"2018-02-01","AISA"
580,580,545,545,22960700,"2018-02-02","AISA"
540,545,510,525,35747100,"2018-02-05","AISA"
510,510,482,490,65786600,"2018-02-06","AISA"
496,505,470,472,81357000,"2018-02-07","AISA"
472,484,472,474,26877200,"2018-02-08","AISA"
470,470,450,450,34972800,"2018-02-09","AISA"
456,472,450,456,34400300,"2018-02-12","AISA"
456,464,450,452,32294400,"2018-02-13","AISA"
452,470,452,466,46030800,"2018-02-14","AISA"
470,560,468,540,372569400,"2018-02-15","AISA"
540,540,540,540,0,"2018-02-16","AISA"
550,570,540,545,165810600,"2018-02-19","AISA"
550,555,520,525,54209600,"2018-02-20","AISA"
530,535,515,525,44254100,"2018-02-21","AISA"
525,575,520,545,172802600,"2018-02-22","AISA"
565,680,550,665,682232700,"2018-02-23","AISA"
670,740,625,695,741212100,"2018-02-26","AISA"
700,730,680,695,200636200,"2018-02-27","AISA"
695,720,675,695,137242300,"2018-02-28","AISA"
700,705,680,680,66843200,"2018-03-01","AISA"
680,685,645,655,88343800,"2018-03-02","AISA"
660,710,655,680,204956200,"2018-03-05","AISA"
700,705,660,665,84244400,"2018-03-06","AISA"
655,670,605,615,169444200,"2018-03-07","AISA"
615,680,590,630,296360900,"2018-03-08","AISA"
635,645,605,610,97048800,"2018-03-09","AISA"
615,635,595,600,64976800,"2018-03-12","AISA"
605,615,565,585,145208800,"2018-03-13","AISA"
590,675,580,645,385123900,"2018-03-14","AISA"
655,710,630,670,329895500,"2018-03-15","AISA"
680,690,640,640,229885900,"2018-03-16","AISA"
645,645,600,605,103269200,"2018-03-19","AISA"
605,640,590,620,118537500,"2018-03-20","AISA"
625,670,625,650,140721800,"2018-03-21","AISA"
655,690,640,645,220355900,"2018-03-22","AISA"
630,655,605,635,116649500,"2018-03-23","AISA"
635,675,630,660,118708700,"2018-03-26","AISA"
670,680,650,655,85050500,"2018-03-27","AISA"
655,665,625,630,69544800,"2018-03-28","AISA"
635,645,625,640,58501000,"2018-03-29","AISA"
640,640,640,640,0,"2018-03-30","AISA"
640,650,630,635,33648500,"2018-04-02","AISA"
635,665,630,655,89290500,"2018-04-03","AISA"
655,670,635,635,79699100,"2018-04-04","AISA"
640,660,640,650,28939000,"2018-04-05","AISA"
650,655,640,645,14016100,"2018-04-06","AISA"
640,650,635,645,20364200,"2018-04-09","AISA"
650,655,635,635,41509900,"2018-04-10","AISA"
640,645,630,630,26731600,"2018-04-11","AISA"
630,640,615,625,56039700,"2018-04-12","AISA"
625,630,615,615,18113100,"2018-04-13","AISA"
615,615,615,615,0,"2018-04-16","AISA"
615,615,615,615,0,"2018-04-17","AISA"
625,640,620,625,14750700,"2018-04-18","AISA"
625,625,625,625,0,"2018-04-19","AISA"
625,625,625,625,0,"2018-04-20","AISA"
615,615,600,615,29032800,"2018-04-23","AISA"
620,620,600,605,21811700,"2018-04-24","AISA"
605,605,605,605,0,"2018-04-25","AISA"
605,605,605,605,0,"2018-04-26","AISA"
605,605,605,605,0,"2018-04-27","AISA"
545,565,540,545,36826600,"2018-04-30","AISA"
545,545,545,545,0,"2018-05-01","AISA"
550,550,515,525,36908100,"2018-05-02","AISA"
515,525,490,490,40229600,"2018-05-03","AISA"
490,494,468,468,49147600,"2018-05-04","AISA"
492,492,468,484,54172300,"2018-05-07","AISA"
494,600,486,570,377538700,"2018-05-08","AISA"
580,585,535,545,86741800,"2018-05-09","AISA"
545,545,545,545,0,"2018-05-10","AISA"
550,565,540,540,30224500,"2018-05-11","AISA"
535,540,505,515,55446300,"2018-05-14","AISA"
520,535,505,515,41812600,"2018-05-15","AISA"
515,520,498,505,45707100,"2018-05-16","AISA"
510,535,505,515,76934200,"2018-05-17","AISA"
515,520,498,500,38675300,"2018-05-18","AISA"
500,505,492,494,20365900,"2018-05-21","AISA"
494,496,472,476,52805500,"2018-05-22","AISA"
476,480,466,468,41991600,"2018-05-23","AISA"
470,488,462,470,78655800,"2018-05-24","AISA"
472,500,472,484,105863900,"2018-05-25","AISA"
484,510,478,486,132405600,"2018-05-28","AISA"
486,486,486,486,0,"2018-05-29","AISA"
488,490,468,470,72265500,"2018-05-30","AISA"
474,476,462,466,25472300,"2018-05-31","AISA"
466,466,466,466,0,"2018-06-01","AISA"
468,472,456,462,25465300,"2018-06-04","AISA"
462,466,450,450,45979400,"2018-06-05","AISA"
450,472,450,462,54236400,"2018-06-06","AISA"
462,472,454,458,40428700,"2018-06-07","AISA"
458,462,434,436,55065600,"2018-06-08","AISA"
436,436,436,436,0,"2018-06-11","AISA"
436,436,436,436,0,"2018-06-12","AISA"
436,436,436,436,0,"2018-06-13","AISA"
436,436,436,436,0,"2018-06-14","AISA"
436,436,436,436,0,"2018-06-15","AISA"
436,436,436,436,0,"2018-06-18","AISA"
436,436,436,436,0,"2018-06-19","AISA"
436,438,414,416,21722100,"2018-06-20","AISA"
416,424,394,394,36513700,"2018-06-21","AISA"
394,396,366,368,68541600,"2018-06-22","AISA"
368,372,276,276,243124800,"2018-06-25","AISA"
260,336,212,310,836869300,"2018-06-26","AISA"
320,330,280,280,280183700,"2018-06-27","AISA"
280,294,248,256,115415100,"2018-06-28","AISA"
254,270,238,244,87129300,"2018-06-29","AISA"
244,244,190,191,208747500,"2018-07-02","AISA"
191,210,177,177,158501600,"2018-07-03","AISA"
177,182,164,168,65460600,"2018-07-04","AISA"
168,168,168,168,0,"2018-07-05","AISA"
168,168,168,168,0,"2018-07-06","AISA"
168,168,168,168,0,"2018-07-09","AISA"
168,168,168,168,0,"2018-07-10","AISA"
168,168,168,168,0,"2018-07-11","AISA"
168,168,168,168,0,"2018-07-12","AISA"
168,168,168,168,0,"2018-07-13","AISA"
168,168,168,168,0,"2018-07-16","AISA"
168,168,168,168,0,"2018-07-17","AISA"
168,168,168,168,0,"2018-07-18","AISA"
168,168,168,168,0,"2018-07-19","AISA"
168,168,168,168,0,"2018-07-20","AISA"
168,168,168,168,0,"2018-07-23","AISA"
168,168,168,168,0,"2018-07-24","AISA"
168,168,168,168,0,"2018-07-25","AISA"
168,168,168,168,0,"2018-07-26","AISA"
168,168,168,168,0,"2018-07-27","AISA"
168,168,168,168,0,"2018-07-30","AISA"
168,168,168,168,0,"2018-07-31","AISA"
168,168,168,168,0,"2018-08-01","AISA"
168,168,168,168,0,"2018-08-02","AISA"
168,168,168,168,0,"2018-08-03","AISA"
168,168,168,168,0,"2018-08-06","AISA"
168,168,168,168,0,"2018-08-07","AISA"
168,168,168,168,0,"2018-08-08","AISA"
168,168,168,168,0,"2018-08-09","AISA"
168,168,168,168,0,"2018-08-10","AISA"
168,168,168,168,0,"2018-08-13","AISA"
168,168,168,168,0,"2018-08-14","AISA"
168,168,168,168,0,"2018-08-15","AISA"
168,168,168,168,0,"2018-08-16","AISA"
168,168,168,168,0,"2018-08-17","AISA"
168,168,168,168,0,"2018-08-20","AISA"
168,168,168,168,0,"2018-08-21","AISA"
168,168,168,168,0,"2018-08-22","AISA"
168,168,168,168,0,"2018-08-23","AISA"
168,168,168,168,0,"2018-08-24","AISA"
168,168,168,168,0,"2018-08-27","AISA"
168,168,168,168,0,"2018-08-28","AISA"
168,168,168,168,0,"2018-08-29","AISA"
168,168,168,168,0,"2018-08-30","AISA"
168,168,168,168,0,"2018-08-31","AISA"
168,168,168,168,0,"2018-09-03","AISA"
168,168,168,168,0,"2018-09-04","AISA"
168,168,168,168,0,"2018-09-05","AISA"
168,168,168,168,0,"2018-09-06","AISA"
168,168,168,168,0,"2018-09-07","AISA"
168,168,168,168,0,"2018-09-10","AISA"
168,168,168,168,0,"2018-09-11","AISA"
168,168,168,168,0,"2018-09-12","AISA"
168,168,168,168,0,"2018-09-13","AISA"
168,168,168,168,0,"2018-09-14","AISA"
168,168,168,168,0,"2018-09-17","AISA"
168,168,168,168,0,"2018-09-18","AISA"
168,168,168,168,0,"2018-09-19","AISA"
168,168,168,168,0,"2018-09-20","AISA"
168,168,168,168,0,"2018-09-21","AISA"
168,168,168,168,0,"2018-09-24","AISA"
168,168,168,168,0,"2018-09-25","AISA"
168,168,168,168,0,"2018-09-26","AISA"
168,168,168,168,0,"2018-09-27","AISA"
168,168,168,168,0,"2018-09-28","AISA"
168,168,168,168,0,"2018-10-01","AISA"
168,168,168,168,0,"2018-10-02","AISA"
168,168,168,168,0,"2018-10-03","AISA"
168,168,168,168,0,"2018-10-04","AISA"
168,168,168,168,0,"2018-10-05","AISA"
168,168,168,168,0,"2018-10-08","AISA"
168,168,168,168,0,"2018-10-09","AISA"
168,168,168,168,0,"2018-10-10","AISA"
168,168,168,168,0,"2018-10-11","AISA"
168,168,168,168,0,"2018-10-12","AISA"
168,168,168,168,0,"2018-10-15","AISA"
168,168,168,168,0,"2018-10-16","AISA"
168,168,168,168,0,"2018-10-17","AISA"
168,168,168,168,0,"2018-10-18","AISA"
168,168,168,168,0,"2018-10-19","AISA"
168,168,168,168,0,"2018-10-22","AISA"
168,168,168,168,0,"2018-10-23","AISA"
168,168,168,168,0,"2018-10-24","AISA"
168,168,168,168,0,"2018-10-25","AISA"
168,168,168,168,0,"2018-10-26","AISA"
168,168,168,168,0,"2018-10-29","AISA"
168,168,168,168,0,"2018-10-30","AISA"
168,168,168,168,0,"2018-10-31","AISA"
168,168,168,168,0,"2018-11-01","AISA"
168,168,168,168,0,"2018-11-02","AISA"
168,168,168,168,0,"2018-11-05","AISA"
168,168,168,168,0,"2018-11-06","AISA"
168,168,168,168,0,"2018-11-07","AISA"
168,168,168,168,0,"2018-11-08","AISA"
168,168,168,168,0,"2018-11-09","AISA"
168,168,168,168,0,"2018-11-12","AISA"
168,168,168,168,0,"2018-11-13","AISA"
168,168,168,168,0,"2018-11-14","AISA"
168,168,168,168,0,"2018-11-15","AISA"
168,168,168,168,0,"2018-11-16","AISA"
168,168,168,168,0,"2018-11-19","AISA"
168,168,168,168,0,"2018-11-20","AISA"
168,168,168,168,0,"2018-11-21","AISA"
168,168,168,168,0,"2018-11-22","AISA"
168,168,168,168,0,"2018-11-23","AISA"
168,168,168,168,0,"2018-11-26","AISA"
168,168,168,168,0,"2018-11-27","AISA"
168,168,168,168,0,"2018-11-28","AISA"
168,168,168,168,0,"2018-11-29","AISA"
168,168,168,168,0,"2018-11-30","AISA"
168,168,168,168,0,"2018-12-03","AISA"
168,168,168,168,0,"2018-12-04","AISA"
168,168,168,168,0,"2018-12-05","AISA"
168,168,168,168,0,"2018-12-06","AISA"
168,168,168,168,0,"2018-12-07","AISA"
168,168,168,168,0,"2018-12-10","AISA"
168,168,168,168,0,"2018-12-11","AISA"
168,168,168,168,0,"2018-12-12","AISA"
168,168,168,168,0,"2018-12-13","AISA"
168,168,168,168,0,"2018-12-14","AISA"
168,168,168,168,0,"2018-12-17","AISA"
168,168,168,168,0,"2018-12-18","AISA"
168,168,168,168,0,"2018-12-19","AISA"
168,168,168,168,0,"2018-12-20","AISA"
168,168,168,168,0,"2018-12-21","AISA"
168,168,168,168,0,"2018-12-24","AISA"
168,168,168,168,0,"2018-12-25","AISA"
168,168,168,168,0,"2018-12-26","AISA"
168,168,168,168,0,"2018-12-27","AISA"
168,168,168,168,0,"2018-12-28","AISA"
168,168,168,168,0,"2018-12-31","AISA"
168,168,168,168,0,"2019-01-01","AISA"
168,168,168,168,0,"2019-01-02","AISA"
168,168,168,168,0,"2019-01-03","AISA"
168,168,168,168,0,"2019-01-04","AISA"
168,168,168,168,0,"2019-01-07","AISA"
168,168,168,168,0,"2019-01-08","AISA"
168,168,168,168,0,"2019-01-09","AISA"
168,168,168,168,0,"2019-01-10","AISA"
168,168,168,168,0,"2019-01-11","AISA"
168,168,168,168,0,"2019-01-14","AISA"
168,168,168,168,0,"2019-01-15","AISA"
168,168,168,168,0,"2019-01-16","AISA"
168,168,168,168,0,"2019-01-17","AISA"
168,168,168,168,0,"2019-01-18","AISA"
168,168,168,168,0,"2019-01-21","AISA"
168,168,168,168,0,"2019-01-22","AISA"
168,168,168,168,0,"2019-01-23","AISA"
168,168,168,168,0,"2019-01-24","AISA"
168,168,168,168,0,"2019-01-25","AISA"
168,168,168,168,0,"2019-01-28","AISA"
168,168,168,168,0,"2019-01-29","AISA"
168,168,168,168,0,"2019-01-30","AISA"
168,168,168,168,0,"2019-01-31","AISA"
168,168,168,168,0,"2019-02-01","AISA"
168,168,168,168,0,"2019-02-04","AISA"
168,168,168,168,0,"2019-02-05","AISA"
168,168,168,168,0,"2019-02-06","AISA"
168,168,168,168,0,"2019-02-07","AISA"
168,168,168,168,0,"2019-02-08","AISA"
168,168,168,168,0,"2019-02-11","AISA"
168,168,168,168,0,"2019-02-12","AISA"
168,168,168,168,0,"2019-02-13","AISA"
168,168,168,168,0,"2019-02-14","AISA"
168,168,168,168,0,"2019-02-15","AISA"
168,168,168,168,0,"2019-02-18","AISA"
168,168,168,168,0,"2019-02-19","AISA"
168,168,168,168,0,"2019-02-20","AISA"
168,168,168,168,0,"2019-02-21","AISA"
168,168,168,168,0,"2019-02-22","AISA"
168,168,168,168,0,"2019-02-25","AISA"
168,168,168,168,0,"2019-02-26","AISA"
168,168,168,168,0,"2019-02-27","AISA"
168,168,168,168,0,"2019-02-28","AISA"
168,168,168,168,0,"2019-03-01","AISA"
168,168,168,168,0,"2019-03-04","AISA"
168,168,168,168,0,"2019-03-05","AISA"
168,168,168,168,0,"2019-03-06","AISA"
168,168,168,168,0,"2019-03-07","AISA"
168,168,168,168,0,"2019-03-08","AISA"
168,168,168,168,0,"2019-03-11","AISA"
168,168,168,168,0,"2019-03-12","AISA"
168,168,168,168,0,"2019-03-13","AISA"
168,168,168,168,0,"2019-03-14","AISA"
168,168,168,168,0,"2019-03-15","AISA"
168,168,168,168,0,"2019-03-18","AISA"
168,168,168,168,0,"2019-03-19","AISA"
168,168,168,168,0,"2019-03-20","AISA"
168,168,168,168,0,"2019-03-21","AISA"
168,168,168,168,0,"2019-03-22","AISA"
168,168,168,168,0,"2019-03-25","AISA"
168,168,168,168,0,"2019-03-26","AISA"
168,168,168,168,0,"2019-03-27","AISA"
168,168,168,168,0,"2019-03-28","AISA"
168,168,168,168,0,"2019-03-29","AISA"
168,168,168,168,0,"2019-04-01","AISA"
168,168,168,168,0,"2019-04-02","AISA"
168,168,168,168,0,"2019-04-03","AISA"
168,168,168,168,0,"2019-04-04","AISA"
168,168,168,168,0,"2019-04-05","AISA"
168,168,168,168,0,"2019-04-08","AISA"
168,168,168,168,0,"2019-04-09","AISA"
168,168,168,168,0,"2019-04-10","AISA"
168,168,168,168,0,"2019-04-11","AISA"
168,168,168,168,0,"2019-04-12","AISA"
168,168,168,168,0,"2019-04-15","AISA"
168,168,168,168,0,"2019-04-16","AISA"
168,168,168,168,0,"2019-04-17","AISA"
168,168,168,168,0,"2019-04-18","AISA"
168,168,168,168,0,"2019-04-19","AISA"
168,168,168,168,0,"2019-04-22","AISA"
168,168,168,168,0,"2019-04-23","AISA"
168,168,168,168,0,"2019-04-24","AISA"
168,168,168,168,0,"2019-04-25","AISA"
168,168,168,168,0,"2019-04-26","AISA"
168,168,168,168,0,"2019-04-29","AISA"
168,168,168,168,0,"2019-04-30","AISA"
168,168,168,168,0,"2019-05-01","AISA"
168,168,168,168,0,"2019-05-02","AISA"
168,168,168,168,0,"2019-05-03","AISA"
168,168,168,168,0,"2019-05-06","AISA"
168,168,168,168,0,"2019-05-07","AISA"
168,168,168,168,0,"2019-05-08","AISA"
168,168,168,168,0,"2019-05-09","AISA"
168,168,168,168,0,"2019-05-10","AISA"
168,168,168,168,0,"2019-05-13","AISA"
168,168,168,168,0,"2019-05-14","AISA"
168,168,168,168,0,"2019-05-15","AISA"
168,168,168,168,0,"2019-05-16","AISA"
168,168,168,168,0,"2019-05-17","AISA"
168,168,168,168,0,"2019-05-20","AISA"
168,168,168,168,0,"2019-05-21","AISA"
168,168,168,168,0,"2019-05-22","AISA"
168,168,168,168,0,"2019-05-23","AISA"
168,168,168,168,0,"2019-05-24","AISA"
168,168,168,168,0,"2019-05-27","AISA"
168,168,168,168,0,"2019-05-28","AISA"
168,168,168,168,0,"2019-05-29","AISA"
168,168,168,168,0,"2019-05-30","AISA"
168,168,168,168,0,"2019-05-31","AISA"
168,168,168,168,0,"2019-06-03","AISA"
168,168,168,168,0,"2019-06-04","AISA"
168,168,168,168,0,"2019-06-05","AISA"
168,168,168,168,0,"2019-06-06","AISA"
168,168,168,168,0,"2019-06-07","AISA"
168,168,168,168,0,"2019-06-10","AISA"
168,168,168,168,0,"2019-06-11","AISA"
168,168,168,168,0,"2019-06-12","AISA"
168,168,168,168,0,"2019-06-13","AISA"
168,168,168,168,0,"2019-06-14","AISA"
168,168,168,168,0,"2019-06-17","AISA"
168,168,168,168,0,"2019-06-18","AISA"
168,168,168,168,0,"2019-06-19","AISA"
168,168,168,168,0,"2019-06-20","AISA"
168,168,168,168,0,"2019-06-21","AISA"
168,168,168,168,0,"2019-06-24","AISA"
168,168,168,168,0,"2019-06-25","AISA"
168,168,168,168,0,"2019-06-26","AISA"
168,168,168,168,0,"2019-06-27","AISA"
168,168,168,168,0,"2019-06-28","AISA"
168,168,168,168,0,"2019-07-01","AISA"
168,168,168,168,0,"2019-07-02","AISA"
168,168,168,168,0,"2019-07-03","AISA"
168,168,168,168,0,"2019-07-04","AISA"
168,168,168,168,0,"2019-07-05","AISA"
168,168,168,168,0,"2019-07-08","AISA"
168,168,168,168,0,"2019-07-09","AISA"
168,168,168,168,0,"2019-07-10","AISA"
168,168,168,168,0,"2019-07-11","AISA"
168,168,168,168,0,"2019-07-12","AISA"
168,168,168,168,0,"2019-07-15","AISA"
168,168,168,168,0,"2019-07-16","AISA"
168,168,168,168,0,"2019-07-17","AISA"
168,168,168,168,0,"2019-07-18","AISA"
168,168,168,168,0,"2019-07-19","AISA"
168,168,168,168,0,"2019-07-22","AISA"
168,168,168,168,0,"2019-07-23","AISA"
168,168,168,168,0,"2019-07-24","AISA"
168,168,168,168,0,"2019-07-25","AISA"
168,168,168,168,0,"2019-07-26","AISA"
168,168,168,168,0,"2019-07-29","AISA"
168,168,168,168,0,"2019-07-30","AISA"
168,168,168,168,0,"2019-07-31","AISA"
168,168,168,168,0,"2019-08-01","AISA"
168,168,168,168,0,"2019-08-02","AISA"
168,168,168,168,0,"2019-08-05","AISA"
168,168,168,168,0,"2019-08-06","AISA"
168,168,168,168,0,"2019-08-07","AISA"
168,168,168,168,0,"2019-08-08","AISA"
168,168,168,168,0,"2019-08-09","AISA"
168,168,168,168,0,"2019-08-12","AISA"
168,168,168,168,0,"2019-08-13","AISA"
168,168,168,168,0,"2019-08-14","AISA"
168,168,168,168,0,"2019-08-15","AISA"
168,168,168,168,0,"2019-08-16","AISA"
168,168,168,168,0,"2019-08-19","AISA"
168,168,168,168,0,"2019-08-20","AISA"
168,168,168,168,0,"2019-08-21","AISA"
168,168,168,168,0,"2019-08-22","AISA"
168,168,168,168,0,"2019-08-23","AISA"
168,168,168,168,0,"2019-08-26","AISA"
168,168,168,168,0,"2019-08-27","AISA"
168,168,168,168,0,"2019-08-28","AISA"
168,168,168,168,0,"2019-08-29","AISA"
168,168,168,168,0,"2019-08-30","AISA"
168,168,168,168,0,"2019-09-02","AISA"
168,168,168,168,0,"2019-09-03","AISA"
168,168,168,168,0,"2019-09-04","AISA"
168,168,168,168,0,"2019-09-05","AISA"
168,168,168,168,0,"2019-09-06","AISA"
168,168,168,168,0,"2019-09-09","AISA"
168,168,168,168,0,"2019-09-10","AISA"
168,168,168,168,0,"2019-09-11","AISA"
168,168,168,168,0,"2019-09-12","AISA"
168,168,168,168,0,"2019-09-13","AISA"
168,168,168,168,0,"2019-09-16","AISA"
168,168,168,168,0,"2019-09-17","AISA"
168,168,168,168,0,"2019-09-18","AISA"
168,168,168,168,0,"2019-09-19","AISA"
168,168,168,168,0,"2019-09-20","AISA"
168,168,168,168,0,"2019-09-23","AISA"
168,168,168,168,0,"2019-09-24","AISA"
168,168,168,168,0,"2019-09-25","AISA"
168,168,168,168,0,"2019-09-26","AISA"
168,168,168,168,0,"2019-09-27","AISA"
168,168,168,168,0,"2019-09-30","AISA"
168,168,168,168,0,"2019-10-01","AISA"
168,168,168,168,0,"2019-10-02","AISA"
168,168,168,168,0,"2019-10-03","AISA"
168,168,168,168,0,"2019-10-04","AISA"
168,168,168,168,0,"2019-10-07","AISA"
168,168,168,168,0,"2019-10-08","AISA"
168,168,168,168,0,"2019-10-09","AISA"
168,168,168,168,0,"2019-10-10","AISA"
168,168,168,168,0,"2019-10-11","AISA"
168,168,168,168,0,"2019-10-14","AISA"
168,168,168,168,0,"2019-10-15","AISA"
168,168,168,168,0,"2019-10-16","AISA"
168,168,168,168,0,"2019-10-17","AISA"
168,168,168,168,0,"2019-10-18","AISA"
168,168,168,168,0,"2019-10-21","AISA"
168,168,168,168,0,"2019-10-22","AISA"
168,168,168,168,0,"2019-10-23","AISA"
168,168,168,168,0,"2019-10-24","AISA"
168,168,168,168,0,"2019-10-25","AISA"
168,168,168,168,0,"2019-10-28","AISA"
168,168,168,168,0,"2019-10-29","AISA"
168,168,168,168,0,"2019-10-30","AISA"
168,168,168,168,0,"2019-10-31","AISA"
168,168,168,168,0,"2019-11-01","AISA"
168,168,168,168,0,"2019-11-04","AISA"
168,168,168,168,0,"2019-11-05","AISA"
168,168,168,168,0,"2019-11-06","AISA"
168,168,168,168,0,"2019-11-07","AISA"
168,168,168,168,0,"2019-11-08","AISA"
168,168,168,168,0,"2019-11-11","AISA"
168,168,168,168,0,"2019-11-12","AISA"
168,168,168,168,0,"2019-11-13","AISA"
168,168,168,168,0,"2019-11-14","AISA"
168,168,168,168,0,"2019-11-15","AISA"
168,168,168,168,0,"2019-11-18","AISA"
168,168,168,168,0,"2019-11-19","AISA"
168,168,168,168,0,"2019-11-20","AISA"
168,168,168,168,0,"2019-11-21","AISA"
168,168,168,168,0,"2019-11-22","AISA"
168,168,168,168,0,"2019-11-25","AISA"
168,168,168,168,0,"2019-11-26","AISA"
168,168,168,168,0,"2019-11-27","AISA"
168,168,168,168,0,"2019-11-28","AISA"
168,168,168,168,0,"2019-11-29","AISA"
168,168,168,168,0,"2019-12-02","AISA"
168,168,168,168,0,"2019-12-03","AISA"
168,168,168,168,0,"2019-12-04","AISA"
168,168,168,168,0,"2019-12-05","AISA"
168,168,168,168,0,"2019-12-06","AISA"
168,168,168,168,0,"2019-12-09","AISA"
168,168,168,168,0,"2019-12-10","AISA"
168,168,168,168,0,"2019-12-11","AISA"
168,168,168,168,0,"2019-12-12","AISA"
168,168,168,168,0,"2019-12-13","AISA"
168,168,168,168,0,"2019-12-16","AISA"
168,168,168,168,0,"2019-12-17","AISA"
168,168,168,168,0,"2019-12-18","AISA"
168,168,168,168,0,"2019-12-19","AISA"
168,168,168,168,0,"2019-12-20","AISA"
168,168,168,168,0,"2019-12-23","AISA"
168,168,168,168,0,"2019-12-26","AISA"
168,168,168,168,0,"2019-12-27","AISA"
168,168,168,168,0,"2019-12-30","AISA"
168,168,168,168,0,"2020-01-02","AISA"
168,168,168,168,0,"2020-01-03","AISA"
168,168,168,168,0,"2020-01-06","AISA"
168,168,168,168,0,"2020-01-07","AISA"
168,168,168,168,0,"2020-01-08","AISA"
168,168,168,168,0,"2020-01-09","AISA"
168,168,168,168,0,"2020-01-10","AISA"
168,168,168,168,0,"2020-01-13","AISA"
168,168,168,168,0,"2020-01-14","AISA"
168,168,168,168,0,"2020-01-15","AISA"
168,168,168,168,0,"2020-01-16","AISA"
168,168,168,168,0,"2020-01-17","AISA"
168,168,168,168,0,"2020-01-20","AISA"
168,168,168,168,0,"2020-01-21","AISA"
168,168,168,168,0,"2020-01-22","AISA"
168,168,168,168,0,"2020-01-23","AISA"
168,168,168,168,0,"2020-01-24","AISA"
168,168,168,168,0,"2020-01-27","AISA"
168,168,168,168,0,"2020-01-28","AISA"
168,168,168,168,0,"2020-01-29","AISA"
168,168,168,168,0,"2020-01-30","AISA"
168,168,168,168,0,"2020-01-31","AISA"
168,168,168,168,0,"2020-02-03","AISA"
168,168,168,168,0,"2020-02-04","AISA"
168,168,168,168,0,"2020-02-05","AISA"
168,168,168,168,0,"2020-02-06","AISA"
168,168,168,168,0,"2020-02-07","AISA"
168,168,168,168,0,"2020-02-10","AISA"
168,168,168,168,0,"2020-02-11","AISA"
168,168,168,168,0,"2020-02-12","AISA"
168,168,168,168,0,"2020-02-13","AISA"
168,168,168,168,0,"2020-02-14","AISA"
168,168,168,168,0,"2020-02-17","AISA"
168,168,168,168,0,"2020-02-18","AISA"
168,168,168,168,0,"2020-02-19","AISA"
168,168,168,168,0,"2020-02-20","AISA"
168,168,168,168,0,"2020-02-21","AISA"
168,168,168,168,0,"2020-02-24","AISA"
168,168,168,168,0,"2020-02-25","AISA"
168,168,168,168,0,"2020-02-26","AISA"
168,168,168,168,0,"2020-02-27","AISA"
168,168,168,168,0,"2020-02-28","AISA"
168,168,168,168,0,"2020-03-02","AISA"
168,168,168,168,0,"2020-03-03","AISA"
168,168,168,168,0,"2020-03-04","AISA"
168,168,168,168,0,"2020-03-05","AISA"
168,168,168,168,0,"2020-03-06","AISA"
168,168,168,168,0,"2020-03-09","AISA"
168,168,168,168,0,"2020-03-10","AISA"
168,168,168,168,0,"2020-03-11","AISA"
168,168,168,168,0,"2020-03-12","AISA"
168,168,168,168,0,"2020-03-13","AISA"
168,168,168,168,0,"2020-03-16","AISA"
168,168,168,168,0,"2020-03-17","AISA"
168,168,168,168,0,"2020-03-18","AISA"
168,168,168,168,0,"2020-03-19","AISA"
168,168,168,168,0,"2020-03-20","AISA"
168,168,168,168,0,"2020-03-23","AISA"
168,168,168,168,0,"2020-03-24","AISA"
168,168,168,168,0,"2020-03-26","AISA"
168,168,168,168,0,"2020-03-27","AISA"
168,168,168,168,0,"2020-03-30","AISA"
168,168,168,168,0,"2020-03-31","AISA"
168,168,168,168,0,"2020-04-01","AISA"
168,168,168,168,0,"2020-04-02","AISA"
168,168,168,168,0,"2020-04-03","AISA"
168,168,168,168,0,"2020-04-06","AISA"
168,168,168,168,0,"2020-04-07","AISA"
168,168,168,168,0,"2020-04-08","AISA"
168,168,168,168,0,"2020-04-09","AISA"
168,168,168,168,0,"2020-04-13","AISA"
168,168,168,168,0,"2020-04-14","AISA"
168,168,168,168,0,"2020-04-15","AISA"
168,168,168,168,0,"2020-04-16","AISA"
168,168,168,168,0,"2020-04-17","AISA"
168,168,168,168,0,"2020-04-20","AISA"
168,168,168,168,0,"2020-04-21","AISA"
168,168,168,168,0,"2020-04-22","AISA"
168,168,168,168,0,"2020-04-23","AISA"
168,168,168,168,0,"2020-04-24","AISA"
168,168,168,168,0,"2020-04-27","AISA"
168,168,168,168,0,"2020-04-28","AISA"
168,168,168,168,0,"2020-04-29","AISA"
168,168,168,168,0,"2020-04-30","AISA"
168,168,168,168,0,"2020-05-04","AISA"
168,168,168,168,0,"2020-05-05","AISA"
168,168,168,168,0,"2020-05-06","AISA"
168,168,168,168,0,"2020-05-08","AISA"
168,168,168,168,0,"2020-05-11","AISA"
168,168,168,168,0,"2020-05-12","AISA"
168,168,168,168,0,"2020-05-13","AISA"
168,168,168,168,0,"2020-05-14","AISA"
168,168,168,168,0,"2020-05-15","AISA"
168,168,168,168,0,"2020-05-18","AISA"
168,168,168,168,0,"2020-05-19","AISA"
168,168,168,168,0,"2020-05-20","AISA"
168,168,168,168,0,"2020-05-26","AISA"
168,168,168,168,0,"2020-05-27","AISA"
168,168,168,168,0,"2020-05-28","AISA"
168,168,168,168,0,"2020-05-29","AISA"
168,168,168,168,0,"2020-06-02","AISA"
168,168,168,168,0,"2020-06-03","AISA"
168,168,168,168,0,"2020-06-04","AISA"
168,168,168,168,0,"2020-06-05","AISA"
168,168,168,168,0,"2020-06-08","AISA"
168,168,168,168,0,"2020-06-09","AISA"
168,168,168,168,0,"2020-06-10","AISA"
168,168,168,168,0,"2020-06-11","AISA"
168,168,168,168,0,"2020-06-12","AISA"
168,168,168,168,0,"2020-06-15","AISA"
168,168,168,168,0,"2020-06-16","AISA"
168,168,168,168,0,"2020-06-17","AISA"
168,168,168,168,0,"2020-06-18","AISA"
168,168,168,168,0,"2020-06-19","AISA"
168,168,168,168,0,"2020-06-22","AISA"
168,168,168,168,0,"2020-06-23","AISA"
168,168,168,168,0,"2020-06-24","AISA"
168,168,168,168,0,"2020-06-25","AISA"
168,168,168,168,0,"2020-06-26","AISA"
168,168,168,168,0,"2020-06-29","AISA"
168,168,168,168,0,"2020-06-30","AISA"
168,168,168,168,0,"2020-07-01","AISA"
168,168,168,168,0,"2020-07-02","AISA"
168,168,168,168,0,"2020-07-03","AISA"
168,168,168,168,0,"2020-07-06","AISA"
168,168,168,168,0,"2020-07-07","AISA"
168,168,168,168,0,"2020-07-08","AISA"
168,168,168,168,0,"2020-07-09","AISA"
168,168,168,168,0,"2020-07-10","AISA"
168,168,168,168,0,"2020-07-13","AISA"
168,168,168,168,0,"2020-07-14","AISA"
168,168,168,168,0,"2020-07-15","AISA"
168,168,168,168,0,"2020-07-16","AISA"
168,168,168,168,0,"2020-07-17","AISA"
168,168,168,168,0,"2020-07-20","AISA"
168,168,168,168,0,"2020-07-21","AISA"
168,168,168,168,0,"2020-07-22","AISA"
168,168,168,168,0,"2020-07-23","AISA"
168,168,168,168,0,"2020-07-24","AISA"
168,168,168,168,0,"2020-07-27","AISA"
168,168,168,168,0,"2020-07-28","AISA"
168,168,168,168,0,"2020-07-29","AISA"
168,168,168,168,0,"2020-07-30","AISA"
168,168,168,168,0,"2020-08-03","AISA"
168,168,168,168,0,"2020-08-04","AISA"
168,168,168,168,0,"2020-08-05","AISA"
168,168,168,168,0,"2020-08-06","AISA"
168,168,168,168,0,"2020-08-07","AISA"
168,168,168,168,0,"2020-08-10","AISA"
168,168,168,168,0,"2020-08-11","AISA"
168,168,168,168,0,"2020-08-12","AISA"
168,168,168,168,0,"2020-08-13","AISA"
168,168,168,168,0,"2020-08-14","AISA"
168,168,168,168,0,"2020-08-18","AISA"
168,168,168,168,0,"2020-08-19","AISA"
168,168,168,168,0,"2020-08-24","AISA"
168,168,168,168,0,"2020-08-25","AISA"
168,168,168,168,0,"2020-08-26","AISA"
168,168,168,168,0,"2020-08-27","AISA"
168,168,168,168,0,"2020-08-28","AISA"
168,168,157,157,19950200,"2020-08-31","AISA"
147,147,147,147,4216600,"2020-09-01","AISA"
137,137,137,137,10483100,"2020-09-02","AISA"
128,184,128,184,484727700,"2020-09-03","AISA"
188,248,188,212,1196858300,"2020-09-04","AISA"
212,246,212,234,371197000,"2020-09-07","AISA"
238,248,218,224,205898100,"2020-09-08","AISA"
224,232,210,210,105376900,"2020-09-09","AISA"
210,210,196,196,29218100,"2020-09-10","AISA"
190,224,183,216,151932500,"2020-09-11","AISA"
212,226,210,210,64203000,"2020-09-14","AISA"
210,214,200,202,31998700,"2020-09-15","AISA"
202,206,197,199,22513300,"2020-09-16","AISA"
200,252,199,244,737320800,"2020-09-17","AISA"
244,248,228,228,266584800,"2020-09-18","AISA"
214,240,214,218,132621800,"2020-09-21","AISA"
216,232,208,218,121897600,"2020-09-22","AISA"
220,228,212,222,54148200,"2020-09-23","AISA"
222,224,212,214,41272500,"2020-09-24","AISA"
216,226,210,218,66722300,"2020-09-25","AISA"
220,232,214,218,95473000,"2020-09-28","AISA"
222,226,216,218,48430400,"2020-09-29","AISA"
214,222,212,214,30771100,"2020-09-30","AISA"
216,222,210,212,40227700,"2020-10-01","AISA"
212,212,200,202,55896700,"2020-10-02","AISA"
204,206,200,202,27384800,"2020-10-05","AISA"
206,212,200,204,50835300,"2020-10-06","AISA"
200,226,200,220,141306800,"2020-10-07","AISA"
222,226,210,212,70256100,"2020-10-08","AISA"
210,216,210,210,18347700,"2020-10-09","AISA"
212,214,210,210,17974000,"2020-10-12","AISA"
210,224,206,212,141532800,"2020-10-13","AISA"
214,216,210,212,31609100,"2020-10-14","AISA"
212,220,210,210,28984200,"2020-10-15","AISA"
210,214,208,210,16843500,"2020-10-16","AISA"
212,216,210,212,23528100,"2020-10-19","AISA"
210,214,208,208,22620400,"2020-10-20","AISA"
208,212,208,208,14101800,"2020-10-21","AISA"
210,216,208,210,25457800,"2020-10-22","AISA"
210,214,208,210,20463900,"2020-10-23","AISA"
214,236,212,218,274746400,"2020-10-26","AISA"
218,224,212,214,50389800,"2020-10-27","AISA"
214,222,212,214,47819700,"2020-11-02","AISA"
216,222,214,218,21999100,"2020-11-03","AISA"
220,226,214,214,66219300,"2020-11-04","AISA"
218,230,216,220,92048200,"2020-11-05","AISA"
222,224,218,220,18864600,"2020-11-06","AISA"
220,224,216,218,23333900,"2020-11-09","AISA"
220,222,216,216,17766000,"2020-11-10","AISA"
216,222,214,216,21967600,"2020-11-11","AISA"
216,226,214,216,44598900,"2020-11-12","AISA"
218,218,214,216,16840200,"2020-11-13","AISA"
218,240,218,230,239057300,"2020-11-16","AISA"
232,234,226,226,36292800,"2020-11-17","AISA"
226,236,226,232,69090600,"2020-11-18","AISA"
234,236,230,230,34631200,"2020-11-19","AISA"
228,286,228,286,646222700,"2020-11-20","AISA"
278,286,266,270,228964100,"2020-11-23","AISA"
272,314,270,294,479610100,"2020-11-24","AISA"
298,318,286,292,146030800,"2020-11-25","AISA"
286,308,286,300,58917600,"2020-11-26","AISA"
302,314,296,298,116323000,"2020-11-27","AISA"
298,308,278,284,81020800,"2020-11-30","AISA"
284,300,266,290,59453500,"2020-12-01","AISA"
290,300,286,298,52810500,"2020-12-02","AISA"
300,356,300,344,337604800,"2020-12-03","AISA"
346,350,330,338,53840800,"2020-12-04","AISA"
338,396,336,374,249353800,"2020-12-07","AISA"
378,396,370,388,100187800,"2020-12-08","AISA"
390,444,388,412,171466100,"2020-12-10","AISA"
424,426,408,412,41462500,"2020-12-11","AISA"
412,454,412,440,121317000,"2020-12-14","AISA"
440,454,422,442,91800400,"2020-12-15","AISA"
446,450,432,434,61350100,"2020-12-16","AISA"
438,440,412,422,70176300,"2020-12-17","AISA"
422,430,408,416,53825000,"2020-12-18","AISA"
418,432,408,420,54689600,"2020-12-21","AISA"
420,472,420,442,365315800,"2020-12-22","AISA"
448,460,414,422,143238300,"2020-12-23","AISA"
426,438,416,428,59908300,"2020-12-28","AISA"
434,434,416,418,43416900,"2020-12-29","AISA"
420,420,390,390,94788600,"2020-12-30","AISA"
390,398,364,374,89704700,"2021-01-04","AISA"
376,390,374,376,45509600,"2021-01-05","AISA"
382,392,364,376,52896900,"2021-01-06","AISA"
378,382,368,370,26929600,"2021-01-07","AISA"
370,382,362,362,33817500,"2021-01-08","AISA"
360,420,344,400,259677600,"2021-01-11","AISA"
404,410,388,394,69726300,"2021-01-12","AISA"
396,408,392,392,37735000,"2021-01-13","AISA"
400,400,370,380,50827600,"2021-01-14","AISA"
380,390,370,378,32744300,"2021-01-15","AISA"
380,380,360,362,32906100,"2021-01-18","AISA"
362,368,340,344,41194700,"2021-01-19","AISA"
344,358,328,340,63721800,"2021-01-20","AISA"
342,368,336,344,4.6e+07,"2021-01-21","AISA"
344,348,320,324,88979500,"2021-01-22","AISA"
322,324,302,302,54687200,"2021-01-25","AISA"
290,320,282,282,84816600,"2021-01-26","AISA"
282,290,264,276,47485200,"2021-01-27","AISA"
276,288,258,258,52236700,"2021-01-28","AISA"
258,270,240,240,44988800,"2021-01-29","AISA"
238,248,224,238,101590800,"2021-02-01","AISA"
242,280,234,272,395444200,"2021-02-02","AISA"
276,276,254,254,162708600,"2021-02-03","AISA"
256,262,238,240,121592200,"2021-02-04","AISA"
242,254,240,250,74479300,"2021-02-05","AISA"
254,270,252,268,101258500,"2021-02-08","AISA"
270,276,254,256,79913800,"2021-02-09","AISA"
256,274,254,272,62566000,"2021-02-10","AISA"
272,300,264,274,303283600,"2021-02-11","AISA"
278,294,274,294,142046500,"2021-02-15","AISA"
294,328,294,312,241478100,"2021-02-16","AISA"
312,318,296,300,89331500,"2021-02-17","AISA"
300,316,296,314,73466100,"2021-02-18","AISA"
314,318,302,308,40168400,"2021-02-19","AISA"
308,318,306,310,41682600,"2021-02-22","AISA"
310,322,306,314,79342300,"2021-02-23","AISA"
318,338,312,330,172615300,"2021-02-24","AISA"
332,336,324,328,47336100,"2021-02-25","AISA"
332,332,306,310,75170100,"2021-02-26","AISA"
316,316,300,306,38327400,"2021-03-01","AISA"
306,312,296,298,41651000,"2021-03-02","AISA"
298,308,286,292,69332800,"2021-03-03","AISA"
298,298,274,280,41815100,"2021-03-04","AISA"
280,306,268,302,162763200,"2021-03-05","AISA"
306,312,296,296,73217000,"2021-03-08","AISA"
298,298,280,286,37085600,"2021-03-09","AISA"
288,296,282,288,30284500,"2021-03-10","AISA"
290,308,290,308,55904000,"2021-03-12","AISA"
308,314,300,304,35757500,"2021-03-15","AISA"
302,322,300,316,158577100,"2021-03-16","AISA"
320,324,312,318,88143100,"2021-03-17","AISA"
318,320,310,314,43332100,"2021-03-18","AISA"
314,320,306,310,58216700,"2021-03-19","AISA"
312,312,306,308,20118800,"2021-03-22","AISA"
308,312,288,290,52908500,"2021-03-23","AISA"
288,300,282,286,33556300,"2021-03-24","AISA"
290,294,276,288,37753400,"2021-03-25","AISA"
292,298,288,292,37486800,"2021-03-26","AISA"
294,294,286,286,14546800,"2021-03-29","AISA"
286,288,276,280,24830600,"2021-03-30","AISA"
280,288,270,274,26826800,"2021-03-31","AISA"
278,294,278,294,47931500,"2021-04-01","AISA"
302,306,294,296,61394100,"2021-04-05","AISA"
298,300,290,292,20728500,"2021-04-06","AISA"
292,308,290,302,69189700,"2021-04-07","AISA"
308,314,302,306,65062000,"2021-04-08","AISA"
306,310,300,302,18912400,"2021-04-09","AISA"
302,306,286,286,39016000,"2021-04-12","AISA"
286,292,282,288,23885000,"2021-04-13","AISA"
288,294,288,294,13715700,"2021-04-14","AISA"
294,298,288,290,13058100,"2021-04-15","AISA"
290,292,288,288,10067500,"2021-04-16","AISA"
290,292,284,288,11868300,"2021-04-19","AISA"
286,292,286,288,10172500,"2021-04-20","AISA"
286,296,286,296,21916800,"2021-04-21","AISA"
298,304,292,294,34932500,"2021-04-22","AISA"
294,296,290,294,12458000,"2021-04-23","AISA"
294,298,290,290,13513000,"2021-04-26","AISA"
290,294,286,286,14815100,"2021-04-27","AISA"
286,290,286,286,7700600,"2021-04-28","AISA"
286,290,286,290,8640600,"2021-04-29","AISA"
290,292,286,290,11791000,"2021-04-30","AISA"
290,292,286,286,9509100,"2021-05-03","AISA"
286,288,280,280,18131800,"2021-05-04","AISA"
280,284,274,280,15864000,"2021-05-05","AISA"
282,284,278,280,8797800,"2021-05-06","AISA"
280,282,272,274,21793900,"2021-05-07","AISA"
274,280,274,276,7940600,"2021-05-10","AISA"
276,278,272,274,5520600,"2021-05-11","AISA"
276,276,256,256,38015200,"2021-05-17","AISA"
256,256,242,250,26439300,"2021-05-18","AISA"
250,254,246,250,8873700,"2021-05-19","AISA"
250,256,246,252,6313600,"2021-05-20","AISA"
252,254,242,244,12802100,"2021-05-21","AISA"
244,248,232,234,15697400,"2021-05-24","AISA"
234,244,234,242,10160100,"2021-05-25","AISA"
242,250,242,248,8806100,"2021-05-27","AISA"
248,250,242,242,6272200,"2021-05-28","AISA"
260,260,234,236,16231100,"2021-05-31","AISA"
236,250,236,248,18758800,"2021-06-02","AISA"
244,258,244,250,17030400,"2021-06-03","AISA"
258,258,246,248,6694400,"2021-06-04","AISA"
234,250,234,240,8121600,"2021-06-07","AISA"
240,244,236,238,14337400,"2021-06-08","AISA"
238,242,234,236,9037000,"2021-06-09","AISA"
236,240,234,238,7520700,"2021-06-10","AISA"
240,242,234,238,10945600,"2021-06-11","AISA"
242,244,232,234,11368100,"2021-06-14","AISA"
234,236,226,228,16481600,"2021-06-15","AISA"
228,230,226,228,8513500,"2021-06-16","AISA"
228,230,218,222,15621700,"2021-06-17","AISA"
222,222,210,210,21296200,"2021-06-18","AISA"
210,210,200,208,12749800,"2021-06-21","AISA"
208,216,206,208,13553700,"2021-06-22","AISA"
208,214,206,206,10574600,"2021-06-23","AISA"
206,210,204,206,7894000,"2021-06-24","AISA"
206,210,204,206,8105200,"2021-06-25","AISA"
206,210,200,200,9151600,"2021-06-28","AISA"
202,202,191,196,18914000,"2021-06-29","AISA"
196,200,192,194,10576700,"2021-06-30","AISA"
198,200,193,194,6746300,"2021-07-01","AISA"
194,197,193,196,5611000,"2021-07-02","AISA"
196,196,192,194,12477400,"2021-07-05","AISA"
194,200,194,197,12288200,"2021-07-06","AISA"
197,212,193,202,22242900,"2021-07-07","AISA"
204,222,202,220,61523200,"2021-07-08","AISA"
222,246,214,216,120488600,"2021-07-09","AISA"
216,218,206,206,16057000,"2021-07-12","AISA"
208,218,206,208,16349900,"2021-07-13","AISA"
210,216,204,208,8996500,"2021-07-14","AISA"
208,220,208,214,13957700,"2021-07-15","AISA"
218,218,206,206,9252400,"2021-07-16","AISA"
210,210,204,206,6045000,"2021-07-19","AISA"
210,214,204,212,11764200,"2021-07-21","AISA"
212,214,208,210,8833200,"2021-07-22","AISA"
212,230,210,230,38882900,"2021-07-23","AISA"
230,236,222,222,26320500,"2021-07-26","AISA"
224,226,220,222,13185500,"2021-07-27","AISA"
220,226,214,214,14321100,"2021-07-28","AISA"
218,224,212,214,10511400,"2021-07-29","AISA"
214,216,206,206,14579600,"2021-07-30","AISA"
204,212,204,206,10334700,"2021-08-02","AISA"
208,214,206,212,13137000,"2021-08-03","AISA"
212,222,208,220,32866900,"2021-08-04","AISA"
222,224,216,220,24268800,"2021-08-05","AISA"
220,224,212,214,14561400,"2021-08-06","AISA"
214,226,212,212,27363200,"2021-08-09","AISA"
212,216,206,210,10595500,"2021-08-10","AISA"
210,220,208,220,11846800,"2021-08-12","AISA"
220,224,214,214,14111300,"2021-08-13","AISA"
214,220,210,212,10969100,"2021-08-16","AISA"
214,214,202,208,15125600,"2021-08-18","AISA"
208,210,200,200,18799500,"2021-08-19","AISA"
200,208,194,206,14766700,"2021-08-20","AISA"
208,210,202,206,8784800,"2021-08-23","AISA"
206,214,206,210,10921200,"2021-08-24","AISA"
212,216,206,206,13104600,"2021-08-25","AISA"
208,208,204,204,5039900,"2021-08-26","AISA"
204,206,200,202,6357800,"2021-08-27","AISA"
202,206,202,202,4744600,"2021-08-30","AISA"
202,206,202,204,3156900,"2021-08-31","AISA"
204,206,200,202,5194600,"2021-09-01","AISA"
202,214,202,208,23884700,"2021-09-02","AISA"
210,220,208,210,37527600,"2021-09-03","AISA"
210,216,210,212,9825000,"2021-09-06","AISA"
214,214,208,208,6189200,"2021-09-07","AISA"
208,210,204,204,6444600,"2021-09-08","AISA"
204,208,204,206,5105400,"2021-09-09","AISA"
206,208,202,206,3935400,"2021-09-10","AISA"
208,220,208,212,25790200,"2021-09-13","AISA"
212,216,210,212,15847800,"2021-09-14","AISA"
212,218,212,214,10330400,"2021-09-15","AISA"
214,216,208,210,10588300,"2021-09-16","AISA"
210,210,206,206,6925600,"2021-09-17","AISA"
206,210,206,208,6765100,"2021-09-20","AISA"
208,208,204,206,8129900,"2021-09-21","AISA"
208,210,204,204,4871200,"2021-09-22","AISA"
204,206,202,204,8504800,"2021-09-23","AISA"
204,208,202,202,11437600,"2021-09-24","AISA"
202,208,202,204,12665300,"2021-09-27","AISA"
204,206,200,202,10018200,"2021-09-28","AISA"
206,206,199,200,11081000,"2021-09-29","AISA"
200,204,200,202,4388300,"2021-09-30","AISA"
202,206,200,204,6558600,"2021-10-01","AISA"
204,214,204,208,33629000,"2021-10-04","AISA"
210,240,206,234,227357100,"2021-10-05","AISA"
236,248,220,232,183817300,"2021-10-06","AISA"
232,256,232,236,113863200,"2021-10-07","AISA"
238,246,230,236,31881600,"2021-10-08","AISA"
236,246,232,236,29690800,"2021-10-11","AISA"
236,250,236,246,46186200,"2021-10-12","AISA"
246,246,238,240,21991500,"2021-10-13","AISA"
232,244,232,238,23373200,"2021-10-14","AISA"
240,246,236,240,15564300,"2021-10-15","AISA"
240,248,240,244,30283500,"2021-10-18","AISA"
248,248,238,242,13247800,"2021-10-19","AISA"
244,244,236,236,21439000,"2021-10-21","AISA"
236,236,228,232,18555100,"2021-10-22","AISA"
232,244,232,238,19141300,"2021-10-25","AISA"
238,242,232,232,10991600,"2021-10-26","AISA"
232,238,230,230,9895700,"2021-10-27","AISA"
238,240,218,220,29030300,"2021-10-28","AISA"
218,222,212,220,6268000,"2021-10-29","AISA"
224,228,220,222,5123500,"2021-11-01","AISA"
222,226,218,218,6800300,"2021-11-02","AISA"
220,224,216,220,6263200,"2021-11-03","AISA"
220,224,218,218,4473300,"2021-11-04","AISA"
218,224,216,222,7932600,"2021-11-05","AISA"
226,234,220,224,8071400,"2021-11-08","AISA"
224,228,222,224,4641600,"2021-11-09","AISA"
224,226,220,222,4050300,"2021-11-10","AISA"
222,238,222,232,45779200,"2021-11-11","AISA"
232,238,224,228,14266300,"2021-11-12","AISA"
228,230,222,222,7286000,"2021-11-15","AISA"
224,224,220,220,6395400,"2021-11-16","AISA"
220,224,218,220,7455800,"2021-11-17","AISA"
222,224,218,222,3462100,"2021-11-18","AISA"
222,224,220,222,8327200,"2021-11-19","AISA"
222,226,222,224,6993900,"2021-11-22","AISA"
226,228,220,224,6647600,"2021-11-23","AISA"
226,228,222,224,4366800,"2021-11-24","AISA"
224,226,220,220,6611100,"2021-11-25","AISA"
220,224,216,216,12645300,"2021-11-26","AISA"
216,216,212,214,7094100,"2021-11-29","AISA"
214,216,208,208,16113500,"2021-11-30","AISA"
208,210,204,204,7604700,"2021-12-01","AISA"
200,212,200,206,5572700,"2021-12-02","AISA"
208,210,206,206,2189100,"2021-12-03","AISA"
206,208,202,206,2525600,"2021-12-06","AISA"
206,206,202,204,8462900,"2021-12-07","AISA"
204,206,202,204,3416200,"2021-12-08","AISA"
204,210,204,206,3370900,"2021-12-09","AISA"
210,210,204,204,3873000,"2021-12-10","AISA"
204,212,202,208,4499700,"2021-12-13","AISA"
210,212,204,204,2510000,"2021-12-14","AISA"
204,208,204,208,2794400,"2021-12-15","AISA"
208,210,204,204,4667600,"2021-12-16","AISA"
204,206,202,206,1895500,"2021-12-17","AISA"
206,208,202,204,3234000,"2021-12-20","AISA"
204,206,202,202,3613400,"2021-12-21","AISA"
202,204,200,202,5526900,"2021-12-22","AISA"
202,204,199,199,4770400,"2021-12-23","AISA"
200,202,197,198,5176500,"2021-12-24","AISA"
198,202,197,202,2042700,"2021-12-27","AISA"
202,206,189,196,12235100,"2021-12-28","AISA"
196,199,190,192,18572100,"2021-12-29","AISA"
192,196,191,192,6518800,"2021-12-30","AISA"
192,194,192,194,3497600,"2022-01-03","AISA"
196,197,193,195,3636300,"2022-01-04","AISA"
196,202,193,194,13382400,"2022-01-05","AISA"
193,197,187,188,16921400,"2022-01-06","AISA"
191,192,187,190,6500600,"2022-01-07","AISA"
189,199,187,189,14165600,"2022-01-10","AISA"
188,190,181,183,11779000,"2022-01-11","AISA"
182,185,173,176,13552500,"2022-01-12","AISA"
176,179,173,178,5161000,"2022-01-13","AISA"
178,180,176,177,1847200,"2022-01-14","AISA"
177,178,173,173,2401800,"2022-01-17","AISA"
173,176,172,174,5043300,"2022-01-18","AISA"
174,188,171,179,18046200,"2022-01-19","AISA"
179,182,175,176,6017700,"2022-01-20","AISA"
176,181,175,175,5816000,"2022-01-21","AISA"
175,178,173,174,2947900,"2022-01-24","AISA"
172,175,171,174,4167800,"2022-01-25","AISA"
174,175,172,173,3679400,"2022-01-26","AISA"
172,174,172,172,2765400,"2022-01-27","AISA"
172,174,171,173,3432800,"2022-01-28","AISA"
173,176,173,175,2379500,"2022-01-31","AISA"
176,178,174,175,2333600,"2022-02-02","AISA"
175,178,174,177,4201300,"2022-02-03","AISA"
177,179,175,176,3766200,"2022-02-04","AISA"
177,179,176,178,1430500,"2022-02-07","AISA"
178,182,176,179,5487500,"2022-02-08","AISA"
179,204,178,200,66609300,"2022-02-09","AISA"
200,204,191,193,20846900,"2022-02-10","AISA"
195,214,194,204,67914000,"2022-02-11","AISA"
206,206,197,198,12449600,"2022-02-14","AISA"
200,200,194,195,11630800,"2022-02-15","AISA"
197,200,191,199,10602300,"2022-02-16","AISA"
199,206,194,195,15781200,"2022-02-17","AISA"
194,198,193,195,4648100,"2022-02-18","AISA"
195,198,193,195,8537500,"2022-02-21","AISA"
195,218,195,202,110931000,"2022-02-22","AISA"
204,204,197,198,22554400,"2022-02-23","AISA"
198,198,185,190,23898200,"2022-02-24","AISA"
190,200,190,191,12280500,"2022-02-25","AISA"
191,195,187,190,9384700,"2022-03-01","AISA"
189,192,183,183,9074300,"2022-03-02","AISA"
183,186,178,179,12181200,"2022-03-04","AISA"
171,179,171,175,6937500,"2022-03-07","AISA"
175,185,175,178,10194600,"2022-03-08","AISA"
170,183,170,180,3971800,"2022-03-09","AISA"
176,182,176,179,3847000,"2022-03-10","AISA"
180,182,179,181,4849200,"2022-03-11","AISA"
182,186,181,183,9477100,"2022-03-14","AISA"
184,185,178,178,9023700,"2022-03-15","AISA"
178,181,178,180,2307900,"2022-03-16","AISA"
181,183,180,182,1560700,"2022-03-17","AISA"
182,184,178,179,3251300,"2022-03-18","AISA"
180,181,177,178,2312400,"2022-03-21","AISA"
179,184,177,179,5211300,"2022-03-22","AISA"
182,182,179,179,4940500,"2022-03-23","AISA"
179,183,178,178,5640600,"2022-03-24","AISA"
179,182,178,179,3508800,"2022-03-25","AISA"
179,180,177,179,2814700,"2022-03-28","AISA"
179,180,179,180,2524700,"2022-03-29","AISA"
180,189,179,185,34747900,"2022-03-30","AISA"
185,189,183,183,9249700,"2022-03-31","AISA"
183,185,179,179,9408700,"2022-04-01","AISA"
179,182,179,179,4402600,"2022-04-04","AISA"
179,181,178,179,3744400,"2022-04-05","AISA"
179,180,177,177,4635900,"2022-04-06","AISA"
177,185,175,178,15576800,"2022-04-07","AISA"
178,181,178,180,3195800,"2022-04-08","AISA"
180,182,175,177,6095600,"2022-04-11","AISA"
177,177,174,174,5490100,"2022-04-12","AISA"
174,178,174,175,2983400,"2022-04-13","AISA"
176,177,174,175,2501200,"2022-04-14","AISA"
176,176,173,173,2547500,"2022-04-18","AISA"
173,176,172,173,2250300,"2022-04-19","AISA"
173,180,172,175,8771700,"2022-04-20","AISA"
176,178,175,175,2866600,"2022-04-21","AISA"
175,176,173,173,1449800,"2022-04-22","AISA"
173,177,170,171,8804900,"2022-04-25","AISA"
171,179,170,171,20400200,"2022-04-26","AISA"
173,174,171,172,3637600,"2022-04-27","AISA"
172,175,171,174,6065600,"2022-04-28","AISA"
175,175,163,164,14394300,"2022-05-09","AISA"
165,165,153,158,10697000,"2022-05-10","AISA"
158,167,158,162,4551700,"2022-05-11","AISA"
162,165,158,159,2993500,"2022-05-12","AISA"
157,159,153,156,5142100,"2022-05-13","AISA"
156,156,153,155,2355600,"2022-05-17","AISA"
155,161,153,159,5736000,"2022-05-18","AISA"
160,168,156,156,16098800,"2022-05-19","AISA"
156,162,156,160,3613700,"2022-05-20","AISA"
151,163,151,157,2754600,"2022-05-23","AISA"
158,158,156,156,4084800,"2022-05-24","AISA"
156,157,151,152,8827900,"2022-05-25","AISA"
150,155,148,152,9848300,"2022-05-27","AISA"
148,153,148,151,3217000,"2022-05-30","AISA"
151,153,150,152,4788600,"2022-05-31","AISA"
154,155,150,152,5914300,"2022-06-02","AISA"
152,161,152,156,27130800,"2022-06-03","AISA"
161,163,154,157,20198100,"2022-06-06","AISA"
164,164,155,156,10257300,"2022-06-07","AISA"
159,159,152,155,5257500,"2022-06-08","AISA"
156,158,154,155,7670900,"2022-06-09","AISA"
157,157,152,155,3935700,"2022-06-10","AISA"
154,154,151,151,4709900,"2022-06-13","AISA"
157,157,151,152,10431000,"2022-06-14","AISA"
153,153,146,148,10130900,"2022-06-15","AISA"
148,151,148,149,2250100,"2022-06-16","AISA"
149,149,144,146,3282000,"2022-06-17","AISA"
146,149,145,147,2019200,"2022-06-20","AISA"
147,151,146,150,4253200,"2022-06-21","AISA"
151,155,150,151,5565800,"2022-06-22","AISA"
151,154,150,151,4558300,"2022-06-23","AISA"
152,154,152,152,2630400,"2022-06-24","AISA"
152,154,149,151,4757600,"2022-06-27","AISA"
151,153,150,151,675200,"2022-06-28","AISA"
151,152,149,150,2024700,"2022-06-29","AISA"
150,151,148,148,2042700,"2022-06-30","AISA"
148,148,140,140,5223800,"2022-07-01","AISA"
140,143,136,138,2804900,"2022-07-04","AISA"
130,139,130,139,4833300,"2022-07-05","AISA"
139,141,134,136,2280300,"2022-07-06","AISA"
131,139,131,138,898900,"2022-07-07","AISA"
138,139,136,138,911200,"2022-07-08","AISA"
135,139,135,138,348100,"2022-07-11","AISA"
138,143,138,142,2821900,"2022-07-12","AISA"
138,143,138,141,577300,"2022-07-13","AISA"
141,141,138,139,2988400,"2022-07-14","AISA"
139,140,136,138,2934100,"2022-07-15","AISA"
138,140,136,138,976100,"2022-07-18","AISA"
138,140,136,138,1131700,"2022-07-19","AISA"
138,140,138,139,3278200,"2022-07-20","AISA"
138,152,138,150,43415900,"2022-07-21","AISA"
150,153,145,148,6823500,"2022-07-22","AISA"
148,149,145,145,1765600,"2022-07-25","AISA"
146,148,139,143,8236600,"2022-07-26","AISA"
143,147,141,144,4248100,"2022-07-27","AISA"
144,147,144,146,2461500,"2022-07-28","AISA"
146,147,142,142,3693700,"2022-07-29","AISA"
142,144,140,143,4943500,"2022-08-01","AISA"
143,145,142,144,1447800,"2022-08-02","AISA"
144,150,144,145,10432500,"2022-08-03","AISA"
146,150,141,143,5837200,"2022-08-04","AISA"
144,148,143,146,2028400,"2022-08-05","AISA"
146,147,144,146,3682200,"2022-08-08","AISA"
146,152,145,151,13400700,"2022-08-09","AISA"
151,152,149,151,4100600,"2022-08-10","AISA"
152,153,147,152,7561400,"2022-08-11","AISA"
152,155,150,151,7457200,"2022-08-12","AISA"
151,154,150,151,6275200,"2022-08-15","AISA"
152,162,150,157,43007700,"2022-08-16","AISA"
157,161,154,154,14248900,"2022-08-18","AISA"
157,159,154,158,9444800,"2022-08-19","AISA"
163,163,154,158,11889800,"2022-08-22","AISA"
158,158,154,155,6902000,"2022-08-23","AISA"
155,158,152,156,3873600,"2022-08-24","AISA"
156,156,154,155,2212400,"2022-08-25","AISA"
145,155,145,146,33879700,"2022-08-26","AISA"
141,146,140,143,3790500,"2022-08-29","AISA"
146,146,143,144,2548000,"2022-08-30","AISA"
151,151,144,147,13477900,"2022-08-31","AISA"
150,150,145,146,3073600,"2022-09-01","AISA"
150,150,143,143,3419000,"2022-09-02","AISA"
142,145,140,143,3625800,"2022-09-05","AISA"
143,145,143,145,1883200,"2022-09-06","AISA"
146,146,140,141,4325100,"2022-09-07","AISA"
135,143,135,143,3952100,"2022-09-08","AISA"
139,145,139,143,3075600,"2022-09-09","AISA"
140,146,140,143,3020000,"2022-09-12","AISA"
141,145,141,144,6745400,"2022-09-13","AISA"
145,148,143,146,5594300,"2022-09-14","AISA"
140,146,140,143,4080900,"2022-09-15","AISA"
142,144,142,142,2713000,"2022-09-16","AISA"
140,146,140,146,6789500,"2022-09-19","AISA"
143,146,143,145,7279100,"2022-09-20","AISA"
145,146,143,144,6419400,"2022-09-21","AISA"
142,147,142,144,6431600,"2022-09-22","AISA"
144,152,144,146,15170000,"2022-09-23","AISA"
147,152,144,144,16120000,"2022-09-26","AISA"
139,147,139,143,15694000,"2022-09-27","AISA"
146,148,143,145,6013400,"2022-09-28","AISA"
145,151,144,149,19811300,"2022-09-29","AISA"
149,182,149,164,364302100,"2022-09-30","AISA"
164,185,164,184,220279600,"2022-10-03","AISA"
191,193,176,176,107345600,"2022-10-04","AISA"
183,183,170,177,57997100,"2022-10-05","AISA"
177,182,173,176,42094100,"2022-10-06","AISA"
180,198,175,186,356801900,"2022-10-07","AISA"
187,190,180,184,76266900,"2022-10-10","AISA"
185,187,177,179,53487300,"2022-10-11","AISA"
178,193,176,186,172381500,"2022-10-12","AISA"
187,196,182,189,120449700,"2022-10-13","AISA"
191,192,182,182,30912900,"2022-10-14","AISA"
182,187,178,183,26139500,"2022-10-17","AISA"
185,194,185,189,101937200,"2022-10-18","AISA"
190,196,187,188,88191700,"2022-10-19","AISA"
190,196,187,193,57810400,"2022-10-20","AISA"
194,212,193,197,153883600,"2022-10-21","AISA"
198,200,191,194,39163500,"2022-10-24","AISA"
196,197,188,190,28202600,"2022-10-25","AISA"
190,194,188,190,23602200,"2022-10-26","AISA"
192,192,180,180,60571000,"2022-10-27","AISA"
179,180,170,170,55851400,"2022-10-28","AISA"
170,176,170,174,16827600,"2022-10-31","AISA"
185,185,168,170,21160200,"2022-11-01","AISA"
170,175,170,170,10232100,"2022-11-02","AISA"
170,172,165,170,20706600,"2022-11-03","AISA"
170,183,169,181,50057300,"2022-11-04","AISA"
181,183,178,179,18424500,"2022-11-07","AISA"
179,184,177,181,19103800,"2022-11-08","AISA"
181,183,179,179,9526200,"2022-11-09","AISA"
179,181,174,174,12465600,"2022-11-10","AISA"
174,179,173,175,7096900,"2022-11-11","AISA"
177,177,170,171,11497400,"2022-11-14","AISA"
171,174,170,172,6425000,"2022-11-15","AISA"
172,173,170,171,4231300,"2022-11-16","AISA"
171,178,171,173,20036300,"2022-11-17","AISA"
175,175,172,172,5305500,"2022-11-18","AISA"
172,175,171,175,6199200,"2022-11-21","AISA"
175,178,173,173,5118700,"2022-11-22","AISA"
174,178,171,173,16576800,"2022-11-23","AISA"
174,174,166,169,18938500,"2022-11-24","AISA"
169,171,166,166,16674800,"2022-11-25","AISA"
166,169,165,167,8738300,"2022-11-28","AISA"
167,171,165,171,20083100,"2022-11-29","AISA"
171,173,167,167,8891100,"2022-11-30","AISA"
167,169,166,167,4288200,"2022-12-01","AISA"
167,171,167,168,5288800,"2022-12-02","AISA"
169,169,159,159,11728100,"2022-12-05","AISA"
159,160,150,154,13737200,"2022-12-06","AISA"
154,154,148,150,10612500,"2022-12-07","AISA"
150,154,148,153,6192500,"2022-12-08","AISA"
153,160,153,156,8484700,"2022-12-09","AISA"
155,157,150,154,2567500,"2022-12-12","AISA"
154,156,153,155,3286100,"2022-12-13","AISA"
155,155,152,153,3678300,"2022-12-14","AISA"
153,153,149,152,2124800,"2022-12-15","AISA"
152,154,150,151,1699000,"2022-12-16","AISA"
151,155,150,152,1709200,"2022-12-19","AISA"
152,153,150,153,2286700,"2022-12-20","AISA"
153,156,152,153,3154700,"2022-12-21","AISA"
153,156,151,153,3335900,"2022-12-22","AISA"
153,154,151,151,1165300,"2022-12-23","AISA"
153,153,150,152,2285800,"2022-12-26","AISA"
153,154,145,146,8657800,"2022-12-27","AISA"
147,150,139,143,14939400,"2022-12-28","AISA"
143,145,140,142,2750200,"2022-12-29","AISA"
142,144,141,143,1351600,"2022-12-30","AISA"
145,147,140,145,3835300,"2023-01-02","AISA"
147,149,145,147,5023500,"2023-01-03","AISA"
147,148,145,146,2275400,"2023-01-04","AISA"
146,146,140,141,5739900,"2023-01-05","AISA"
141,143,140,142,3101400,"2023-01-06","AISA"
142,143,140,141,4554300,"2023-01-09","AISA"
141,142,138,141,5396500,"2023-01-10","AISA"
141,142,139,142,2196000,"2023-01-11","AISA"
142,143,139,140,1674900,"2023-01-12","AISA"
141,141,139,141,1486400,"2023-01-13","AISA"
141,142,139,139,3574700,"2023-01-16","AISA"
140,143,139,142,3647200,"2023-01-17","AISA"
142,144,140,142,3090400,"2023-01-18","AISA"
142,144,141,143,2346100,"2023-01-19","AISA"
143,151,143,147,13959800,"2023-01-20","AISA"
148,152,147,150,6442300,"2023-01-24","AISA"
152,156,147,147,10648400,"2023-01-25","AISA"
147,150,147,147,1897700,"2023-01-26","AISA"
148,153,148,153,4875700,"2023-01-27","AISA"
153,157,151,151,6242200,"2023-01-30","AISA"
152,153,148,148,2670700,"2023-01-31","AISA"
148,150,148,149,2115100,"2023-02-01","AISA"
150,155,150,153,5552500,"2023-02-02","AISA"
153,155,152,154,2201200,"2023-02-03","AISA"
154,165,153,161,29514800,"2023-02-06","AISA"
163,163,155,158,7531600,"2023-02-07","AISA"
160,162,158,159,3902900,"2023-02-08","AISA"
159,161,155,158,8188500,"2023-02-09","AISA"
158,158,150,150,7961500,"2023-02-10","AISA"
152,154,148,149,3634800,"2023-02-13","AISA"
149,151,145,150,5486200,"2023-02-14","AISA"
151,160,150,160,24133200,"2023-02-15","AISA"
160,162,156,157,6462800,"2023-02-16","AISA"
158,165,157,160,26670600,"2023-02-17","AISA"
162,170,160,167,50497200,"2023-02-20","AISA"
171,171,162,162,28627300,"2023-02-21","AISA"
162,170,160,164,34197500,"2023-02-22","AISA"
165,175,165,166,46060300,"2023-02-23","AISA"
167,169,162,165,30432500,"2023-02-24","AISA"
165,168,160,161,26036200,"2023-02-27","AISA"
161,163,155,155,16599800,"2023-02-28","AISA"
155,162,152,160,15192100,"2023-03-01","AISA"
160,161,150,151,16386700,"2023-03-02","AISA"
151,155,150,155,4780400,"2023-03-03","AISA"
154,156,152,154,3953700,"2023-03-06","AISA"
154,156,151,152,4737100,"2023-03-07","AISA"
153,154,151,151,2924300,"2023-03-08","AISA"
152,160,151,158,27006700,"2023-03-09","AISA"
160,160,154,155,5890600,"2023-03-10","AISA"
156,157,150,150,7848600,"2023-03-13","AISA"
151,152,141,144,13720700,"2023-03-14","AISA"
146,147,142,143,3858500,"2023-03-15","AISA"
143,144,141,142,4179700,"2023-03-16","AISA"
142,148,142,146,3621400,"2023-03-17","AISA"
147,147,142,144,3424800,"2023-03-20","AISA"
144,146,144,145,847500,"2023-03-21","AISA"
146,146,142,146,1715200,"2023-03-24","AISA"
147,148,144,146,1824600,"2023-03-27","AISA"
146,147,145,146,1436300,"2023-03-28","AISA"
146,147,145,147,2517300,"2023-03-29","AISA"
147,153,145,153,10597100,"2023-03-30","AISA"
153,158,151,151,14489000,"2023-03-31","AISA"
150,152,146,150,9936700,"2023-04-03","AISA"
151,155,146,147,23653400,"2023-04-04","AISA"
147,147,142,145,4380100,"2023-04-05","AISA"
145,150,143,146,8664200,"2023-04-06","AISA"
146,153,145,148,16432600,"2023-04-10","AISA"
146,149,145,145,5298400,"2023-04-11","AISA"
146,148,145,146,2397700,"2023-04-12","AISA"
146,147,144,144,5853800,"2023-04-13","AISA"
144,146,142,143,3840000,"2023-04-14","AISA"
144,147,143,145,3417000,"2023-04-17","AISA"
145,146,143,144,1448600,"2023-04-18","AISA"
142,146,142,145,1219700,"2023-04-26","AISA"
146,150,144,149,4626400,"2023-04-27","AISA"
149,151,147,149,5383600,"2023-04-28","AISA"
151,152,144,145,6788600,"2023-05-02","AISA"
146,149,142,144,5863500,"2023-05-03","AISA"
146,147,144,144,2077400,"2023-05-04","AISA"
145,146,143,144,1690400,"2023-05-05","AISA"
144,145,140,141,14104800,"2023-05-08","AISA"
141,147,140,143,7506100,"2023-05-09","AISA"
142,144,142,142,1741600,"2023-05-10","AISA"
142,144,140,142,4452900,"2023-05-11","AISA"
142,144,141,142,1390700,"2023-05-12","AISA"
142,147,141,142,20195700,"2023-05-15","AISA"
143,143,141,142,3837700,"2023-05-16","AISA"
142,146,139,142,7661100,"2023-05-17","AISA"
142,144,141,141,3796200,"2023-05-19","AISA"
142,145,141,142,3620500,"2023-05-22","AISA"
142,147,142,144,15907000,"2023-05-23","AISA"
145,145,142,143,3003200,"2023-05-24","AISA"
143,144,142,142,3933300,"2023-05-25","AISA"
143,143,141,141,6714100,"2023-05-26","AISA"
141,144,141,142,3304600,"2023-05-29","AISA"
142,143,141,141,3832500,"2023-05-30","AISA"
142,146,141,142,17237000,"2023-05-31","AISA"
142,144,142,143,2974000,"2023-06-05","AISA"
143,144,142,143,2666300,"2023-06-06","AISA"
144,144,142,142,2908500,"2023-06-07","AISA"
142,146,142,144,15495600,"2023-06-08","AISA"
145,145,143,144,3508400,"2023-06-09","AISA"
144,146,143,144,2651700,"2023-06-12","AISA"
145,146,143,143,2923900,"2023-06-13","AISA"
142,145,142,144,3533000,"2023-06-14","AISA"
143,144,142,143,2393000,"2023-06-15","AISA"
145,145,142,143,1608300,"2023-06-16","AISA"
144,145,142,143,2202200,"2023-06-19","AISA"
142,144,141,141,10511700,"2023-06-20","AISA"
142,143,142,143,2090500,"2023-06-21","AISA"
143,144,142,142,1764000,"2023-06-22","AISA"
142,144,141,141,2391700,"2023-06-23","AISA"
142,144,142,143,1382500,"2023-06-26","AISA"
143,144,142,142,1389000,"2023-06-27","AISA"
142,143,142,142,1016900,"2023-07-03","AISA"
143,144,142,144,1255500,"2023-07-04","AISA"
144,145,142,143,2100500,"2023-07-05","AISA"
144,145,143,144,2338800,"2023-07-06","AISA"
144,145,142,143,3121500,"2023-07-07","AISA"
144,144,141,143,4377500,"2023-07-10","AISA"
143,143,142,143,1352800,"2023-07-11","AISA"
143,144,142,142,2510100,"2023-07-12","AISA"
143,144,142,143,1620300,"2023-07-13","AISA"
143,144,142,143,2476400,"2023-07-14","AISA"
143,144,142,142,3806000,"2023-07-17","AISA"
143,144,142,142,1957800,"2023-07-18","AISA"
142,143,142,143,4711700,"2023-07-20","AISA"
143,143,141,143,2625100,"2023-07-21","AISA"
143,148,142,146,23703900,"2023-07-24","AISA"
146,146,143,144,3699100,"2023-07-25","AISA"
144,145,143,144,2661700,"2023-07-26","AISA"
144,149,143,147,9174100,"2023-07-27","AISA"
148,152,145,147,16783000,"2023-07-28","AISA"
147,149,145,145,5881600,"2023-07-31","AISA"
146,146,142,142,10368900,"2023-08-01","AISA"
143,145,141,142,3003900,"2023-08-02","AISA"
142,144,141,143,2085900,"2023-08-03","AISA"
143,143,141,141,2206900,"2023-08-04","AISA"
141,142,139,141,8033800,"2023-08-07","AISA"
141,143,139,140,3541600,"2023-08-08","AISA"
140,142,140,140,2140100,"2023-08-09","AISA"
141,142,139,140,2637500,"2023-08-10","AISA"
140,141,135,136,7965700,"2023-08-11","AISA"
136,139,136,137,5041100,"2023-08-14","AISA"
139,139,135,135,5856900,"2023-08-15","AISA"
135,137,135,136,2580500,"2023-08-16","AISA"
136,137,135,136,2392500,"2023-08-18","AISA"
136,136,134,135,2239300,"2023-08-21","AISA"
135,136,134,136,2693100,"2023-08-22","AISA"
136,136,129,132,19291300,"2023-08-23","AISA"
132,138,131,137,27537800,"2023-08-24","AISA"
137,138,131,132,15708700,"2023-08-25","AISA"
132,134,131,133,2218900,"2023-08-28","AISA"
133,139,132,133,13762400,"2023-08-29","AISA"
133,135,131,131,9563900,"2023-08-30","AISA"
132,135,131,132,19435500,"2023-08-31","AISA"
132,134,130,130,5483200,"2023-09-01","AISA"
131,131,121,123,18028100,"2023-09-04","AISA"
123,126,121,121,12086900,"2023-09-05","AISA"
122,122,111,114,24317000,"2023-09-06","AISA"
110,116,110,114,13408300,"2023-09-07","AISA"
111,119,111,115,37024500,"2023-09-08","AISA"
116,127,115,122,28921400,"2023-09-11","AISA"
123,132,122,127,30425900,"2023-09-12","AISA"
128,130,125,127,8964700,"2023-09-13","AISA"
127,129,114,119,15291400,"2023-09-14","AISA"
119,123,116,121,9026400,"2023-09-15","AISA"
121,122,116,116,8247200,"2023-09-18","AISA"
118,121,118,120,4198400,"2023-09-19","AISA"
119,122,119,121,2419400,"2023-09-20","AISA"
112,122,112,119,2667200,"2023-09-21","AISA"
111,121,111,120,3099600,"2023-09-22","AISA"
112,120,112,118,10367500,"2023-09-25","AISA"
117,119,114,115,3329400,"2023-09-26","AISA"
115,117,114,115,2588300,"2023-09-27","AISA"
116,117,114,117,1163900,"2023-09-29","AISA"
117,120,116,117,2909100,"2023-10-02","AISA"
119,119,115,116,3042400,"2023-10-03","AISA"
117,117,114,116,2162700,"2023-10-04","AISA"
116,121,112,113,18573000,"2023-10-05","AISA"
114,120,113,116,7110100,"2023-10-06","AISA"
117,118,115,115,1707800,"2023-10-09","AISA"
116,117,115,116,982700,"2023-10-10","AISA"
116,117,115,115,1306500,"2023-10-11","AISA"
115,116,115,115,1066000,"2023-10-12","AISA"
115,121,114,114,24053800,"2023-10-13","AISA"
115,115,113,113,4612900,"2023-10-16","AISA"
115,116,113,114,1973200,"2023-10-17","AISA"
114,120,113,115,13012400,"2023-10-18","AISA"
116,118,112,112,7960900,"2023-10-19","AISA"
113,114,109,110,5221200,"2023-10-20","AISA"
110,112,105,108,4862100,"2023-10-23","AISA"
108,118,108,114,22670100,"2023-10-24","AISA"
116,140,114,119,155157900,"2023-10-25","AISA"
119,124,116,121,20395700,"2023-10-26","AISA"
120,133,120,133,45944000,"2023-10-27","AISA"
125,136,125,133,24364000,"2023-10-30","AISA"
133,144,132,132,59320900,"2023-10-31","AISA"
126,136,126,127,18973900,"2023-11-01","AISA"
119,139,119,137,28071300,"2023-11-02","AISA"
137,155,137,148,92971200,"2023-11-03","AISA"
150,173,148,165,126338000,"2023-11-06","AISA"
165,173,147,153,82408000,"2023-11-07","AISA"
144,163,144,155,44450000,"2023-11-08","AISA"
150,162,150,153,18872800,"2023-11-09","AISA"
150,160,150,155,26899700,"2023-11-10","AISA"
146,168,146,157,38030800,"2023-11-13","AISA"
158,167,156,167,31850200,"2023-11-14","AISA"
158,172,158,171,49252500,"2023-11-15","AISA"
164,172,158,160,27664400,"2023-11-16","AISA"
159,163,158,158,10311000,"2023-11-17","AISA"
159,160,152,152,10048200,"2023-11-20","AISA"
152,163,152,159,22823900,"2023-11-21","AISA"
159,169,159,160,31589200,"2023-11-22","AISA"
170,170,154,157,13143100,"2023-11-23","AISA"
167,167,157,158,20557800,"2023-11-24","AISA"
149,163,149,157,13204700,"2023-11-27","AISA"
155,160,155,156,6353800,"2023-11-28","AISA"
155,161,155,156,8359000,"2023-11-29","AISA"
156,159,155,155,5986400,"2023-11-30","AISA"
146,158,146,152,8089200,"2023-12-01","AISA"
149,156,148,148,12330400,"2023-12-04","AISA"
148,152,146,150,8323600,"2023-12-05","AISA"
146,152,146,146,5427300,"2023-12-06","AISA"
153,153,142,142,8892900,"2023-12-07","AISA"
150,150,141,141,6188200,"2023-12-08","AISA"
146,146,140,144,6158700,"2023-12-11","AISA"
143,149,136,137,20465500,"2023-12-12","AISA"
142,146,134,135,20867200,"2023-12-13","AISA"
135,140,135,139,3717100,"2023-12-14","AISA"
140,149,139,141,24066300,"2023-12-15","AISA"
141,143,136,136,6499400,"2023-12-18","AISA"
130,138,130,134,4487100,"2023-12-19","AISA"
130,139,130,134,3211800,"2023-12-20","AISA"
131,136,129,129,9324000,"2023-12-21","AISA"
126,131,126,127,3002000,"2023-12-22","AISA"
118,130,118,124,3904900,"2023-12-27","AISA"
121,167,121,162,372941000,"2023-12-28","AISA"
163,184,144,144,519286300,"2023-12-29","AISA"
134,158,134,144,74759800,"2024-01-02","AISA"
144,155,140,143,68561300,"2024-01-03","AISA"
143,146,133,137,59462400,"2024-01-04","AISA"
132,145,132,136,57313700,"2024-01-05","AISA"
132,140,132,135,16107900,"2024-01-08","AISA"
133,137,131,131,16212100,"2024-01-09","AISA"
128,140,128,133,38206300,"2024-01-10","AISA"
133,136,133,134,10628700,"2024-01-11","AISA"
134,136,131,132,10270200,"2024-01-12","AISA"
132,134,128,130,12124900,"2024-01-15","AISA"
130,134,130,132,7625100,"2024-01-16","AISA"
129,153,129,135,210349200,"2024-01-17","AISA"
137,140,131,133,35063000,"2024-01-18","AISA"
133,138,133,135,12570700,"2024-01-19","AISA"
135,139,133,136,12314000,"2024-01-22","AISA"
135,136,131,132,13306000,"2024-01-23","AISA"
132,134,131,132,5209100,"2024-01-24","AISA"
132,134,132,132,2157300,"2024-01-25","AISA"
133,133,128,128,9882700,"2024-01-26","AISA"
128,143,128,131,81754000,"2024-01-29","AISA"
132,138,131,132,18481400,"2024-01-30","AISA"
133,136,132,134,9475200,"2024-01-31","AISA"
134,137,132,134,7681600,"2024-02-01","AISA"
134,135,131,132,4645900,"2024-02-02","AISA"
131,134,131,131,3961700,"2024-02-05","AISA"
131,133,130,132,3836900,"2024-02-06","AISA"
130,134,129,130,6928000,"2024-02-07","AISA"
121,135,121,133,7347100,"2024-02-12","AISA"
131,135,130,131,3382800,"2024-02-13","AISA"
132,133,129,132,3294000,"2024-02-15","AISA"
132,133,130,130,2260900,"2024-02-16","AISA"
130,131,126,127,4975600,"2024-02-19","AISA"
127,132,127,129,10743600,"2024-02-20","AISA"
130,132,128,129,6449600,"2024-02-21","AISA"
129,132,129,130,4487900,"2024-02-22","AISA"
132,137,129,132,15661000,"2024-02-23","AISA"
132,135,130,131,6881800,"2024-02-26","AISA"
131,138,131,133,24940000,"2024-02-27","AISA"
134,136,133,134,7676300,"2024-02-28","AISA"
135,135,133,133,4770800,"2024-02-29","AISA"
134,135,132,133,1819200,"2024-03-01","AISA"
134,136,132,133,8228300,"2024-03-04","AISA"
135,135,131,131,5014100,"2024-03-05","AISA"
131,132,130,131,2861700,"2024-03-06","AISA"
132,133,131,131,2585900,"2024-03-07","AISA"
132,134,131,132,4138800,"2024-03-08","AISA"
132,134,131,132,3106300,"2024-03-13","AISA"
123,132,123,130,6544100,"2024-03-14","AISA"
130,132,129,130,4547800,"2024-03-15","AISA"
122,133,122,130,2539800,"2024-03-18","AISA"
122,132,122,130,4165100,"2024-03-19","AISA"
130,131,129,130,2433200,"2024-03-20","AISA"
130,131,129,131,2754600,"2024-03-21","AISA"
131,133,130,132,2452500,"2024-03-22","AISA"
133,133,131,131,2130100,"2024-03-25","AISA"
132,132,130,131,1756000,"2024-03-26","AISA"
131,133,130,132,2274400,"2024-03-27","AISA"
133,133,123,125,14534400,"2024-03-28","AISA"
125,135,118,121,11132600,"2024-04-01","AISA"
121,123,119,122,2731300,"2024-04-02","AISA"
122,124,120,120,3003800,"2024-04-03","AISA"
120,128,120,120,9350400,"2024-04-04","AISA"
120,123,120,123,1457400,"2024-04-05","AISA"
122,124,120,122,7331800,"2024-04-16","AISA"
122,124,117,118,7976400,"2024-04-17","AISA"
115,124,115,121,4214500,"2024-04-18","AISA"
121,124,119,120,2716300,"2024-04-19","AISA"
121,122,118,119,1507700,"2024-04-22","AISA"
110,121,110,118,4832400,"2024-04-23","AISA"
116,121,116,118,1971700,"2024-04-24","AISA"
116,122,116,119,4958700,"2024-04-25","AISA"
118,120,114,119,5153200,"2024-04-26","AISA"
120,123,118,121,5147000,"2024-04-29","AISA"
119,126,119,125,5564600,"2024-04-30","AISA"
125,128,122,125,3861600,"2024-05-02","AISA"
124,126,122,122,1819700,"2024-05-03","AISA"
120,125,120,122,2070700,"2024-05-06","AISA"
118,122,118,120,571500,"2024-05-07","AISA"
116,122,116,120,1493200,"2024-05-08","AISA"
120,125,119,120,6772600,"2024-05-13","AISA"
119,121,119,121,3370500,"2024-05-14","AISA"
121,126,119,120,20430900,"2024-05-15","AISA"
121,123,118,119,4399700,"2024-05-16","AISA"
120,122,119,121,2239900,"2024-05-17","AISA"
121,126,120,123,24444000,"2024-05-20","AISA"
124,126,121,121,17142800,"2024-05-21","AISA"
121,124,121,121,4738300,"2024-05-22","AISA"
121,123,120,121,3890900,"2024-05-27","AISA"
121,122,120,121,2306300,"2024-05-28","AISA"
121,122,118,119,6217300,"2024-05-29","AISA"
120,120,117,118,4381800,"2024-05-30","AISA"
119,125,117,118,12788300,"2024-05-31","AISA"
120,121,118,119,4635100,"2024-06-03","AISA"
119,121,118,121,5253400,"2024-06-04","AISA"
121,121,118,118,5870500,"2024-06-05","AISA"
118,120,118,118,1394200,"2024-06-06","AISA"
119,120,118,119,1420400,"2024-06-07","AISA"
119,119,111,112,14421500,"2024-06-10","AISA"
112,114,111,112,2228500,"2024-06-11","AISA"
113,114,110,111,4431700,"2024-06-12","AISA"
111,116,111,113,8870900,"2024-06-13","AISA"
113,116,111,111,3542800,"2024-06-14","AISA"
111,114,107,107,4001700,"2024-06-19","AISA"
98,107,98,107,3423200,"2024-06-20","AISA"
107,110,106,108,1146100,"2024-06-21","AISA"
108,109,107,108,1391100,"2024-06-24","AISA"
108,112,107,110,3087100,"2024-06-25","AISA"
111,116,110,114,5620600,"2024-06-26","AISA"
114,116,114,114,1239800,"2024-06-27","AISA"
114,116,114,115,2039700,"2024-06-28","AISA"
115,117,115,116,1813200,"2024-07-01","AISA"
117,117,114,115,1063100,"2024-07-02","AISA"
114,116,113,116,2075900,"2024-07-03","AISA"
119,119,115,116,1397400,"2024-07-04","AISA"
117,117,115,115,2532200,"2024-07-05","AISA"
115,117,115,116,691000,"2024-07-08","AISA"
117,117,115,116,1583400,"2024-07-09","AISA"
117,122,115,116,10671200,"2024-07-10","AISA"
117,117,116,117,1533600,"2024-07-11","AISA"
118,118,116,116,487000,"2024-07-12","AISA"
116,118,116,117,1435400,"2024-07-15","AISA"
117,118,116,117,1466500,"2024-07-16","AISA"
118,119,115,116,3255400,"2024-07-17","AISA"
115,118,112,116,2882500,"2024-07-18","AISA"
116,117,115,116,1114600,"2024-07-19","AISA"
116,117,115,116,1454600,"2024-07-22","AISA"
116,118,116,117,1231700,"2024-07-23","AISA"
117,118,116,116,1092700,"2024-07-24","AISA"
116,118,116,116,1513100,"2024-07-25","AISA"
116,118,116,117,1092100,"2024-07-26","AISA"
117,119,117,117,1872200,"2024-07-29","AISA"
117,133,117,124,65210600,"2024-07-30","AISA"
120,126,120,122,9192100,"2024-07-31","AISA"
122,126,119,121,5726100,"2024-08-01","AISA"
122,125,119,121,4138700,"2024-08-02","AISA"
121,124,113,116,16048900,"2024-08-05","AISA"
120,120,115,115,2643100,"2024-08-06","AISA"
116,119,116,117,1400300,"2024-08-07","AISA"
118,119,116,117,1544600,"2024-08-08","AISA"
117,120,117,117,1564100,"2024-08-09","AISA"
118,123,117,121,5349100,"2024-08-12","AISA"
122,126,119,122,11594400,"2024-08-13","AISA"
122,126,122,125,7073300,"2024-08-14","AISA"
125,132,125,126,22194300,"2024-08-15","AISA"
127,128,123,126,8757600,"2024-08-16","AISA"
127,127,124,124,5444500,"2024-08-19","AISA"
124,128,124,127,8018700,"2024-08-20","AISA"
128,133,127,129,13741800,"2024-08-21","AISA"
130,131,125,127,7522300,"2024-08-22","AISA"
127,132,127,129,3980100,"2024-08-23","AISA"
129,131,129,130,4128200,"2024-08-26","AISA"
130,132,129,131,4166500,"2024-08-27","AISA"
131,134,129,130,6810800,"2024-08-28","AISA"
130,131,129,131,3041700,"2024-08-29","AISA"
131,132,130,131,5574100,"2024-08-30","AISA"
131,134,130,132,2512200,"2024-09-02","AISA"
132,133,130,132,4507500,"2024-09-03","AISA"
132,132,127,129,6646500,"2024-09-04","AISA"
130,131,128,129,3990300,"2024-09-05","AISA"
130,131,127,130,1293900,"2024-09-06","AISA"
130,131,128,129,2033100,"2024-09-09","AISA"
131,131,129,130,1819300,"2024-09-10","AISA"
131,131,128,129,7229900,"2024-09-11","AISA"
130,130,127,128,3048900,"2024-09-12","AISA"
129,129,126,127,3209600,"2024-09-13","AISA"
127,130,127,129,7399800,"2024-09-17","AISA"
129,131,128,128,3455100,"2024-09-18","AISA"
129,130,128,129,2978100,"2024-09-19","AISA"
129,130,128,129,1471600,"2024-09-20","AISA"
129,140,128,136,44932800,"2024-09-23","AISA"
137,139,133,134,5188000,"2024-09-24","AISA"
134,135,131,131,2324200,"2024-09-25","AISA"
132,134,131,132,1916200,"2024-09-26","AISA"
133,134,129,132,4770800,"2024-09-27","AISA"
132,133,130,131,1287800,"2024-09-30","AISA"
131,132,128,130,8013400,"2024-10-01","AISA"
130,132,130,131,2361200,"2024-10-02","AISA"
131,132,130,131,1602400,"2024-10-03","AISA"
131,132,130,131,1557600,"2024-10-04","AISA"
131,132,129,131,1307400,"2024-10-07","AISA"
130,131,129,129,4669600,"2024-10-08","AISA"
129,130,128,130,3345800,"2024-10-09","AISA"
130,134,128,130,9481300,"2024-10-10","AISA"
129,131,129,130,1593400,"2024-10-11","AISA"
130,132,129,129,2659400,"2024-10-14","AISA"
129,131,129,130,1150800,"2024-10-15","AISA"
129,135,129,133,13635100,"2024-10-16","AISA"
133,135,132,135,3357500,"2024-10-17","AISA"
136,136,133,133,1755300,"2024-10-18","AISA"
133,136,133,135,3328300,"2024-10-21","AISA"
135,136,132,135,3298400,"2024-10-22","AISA"
135,136,133,133,2889900,"2024-10-23","AISA"
133,134,130,133,3867600,"2024-10-24","AISA"
134,135,131,131,3236800,"2024-10-25","AISA"
132,133,130,131,2479400,"2024-10-28","AISA"
132,132,130,131,4230900,"2024-10-29","AISA"
131,132,130,131,2483600,"2024-10-30","AISA"
132,135,128,131,10099600,"2024-10-31","AISA"
130,131,128,130,5205600,"2024-11-01","AISA"
130,133,128,130,4849200,"2024-11-04","AISA"
131,131,125,128,4362400,"2024-11-05","AISA"
128,129,126,127,2826900,"2024-11-06","AISA"
127,129,126,127,2195800,"2024-11-07","AISA"
127,133,126,127,18291900,"2024-11-08","AISA"
127,127,121,123,5404900,"2024-11-11","AISA"
123,124,120,123,2094900,"2024-11-12","AISA"
123,129,123,125,3743500,"2024-11-13","AISA"
125,128,124,124,2309400,"2024-11-14","AISA"
124,126,123,123,1341000,"2024-11-15","AISA"
122,128,122,123,752200,"2024-11-18","AISA"
122,124,121,123,2314200,"2024-11-19","AISA"
123,123,122,123,1624400,"2024-11-20","AISA"
122,124,120,120,3776300,"2024-11-21","AISA"
120,125,120,121,4064600,"2024-11-22","AISA"
120,124,119,121,7576300,"2024-11-25","AISA"
121,123,120,120,4600900,"2024-11-26","AISA"
120,122,119,119,2008900,"2024-11-28","AISA"
119,120,117,118,2888900,"2024-11-29","AISA"
118,120,116,117,1813900,"2024-12-02","AISA"
117,119,117,118,5600000,"2024-12-03","AISA"
118,120,117,118,5841400,"2024-12-04","AISA"
118,120,118,118,1328800,"2024-12-05","AISA"
119,120,116,119,738800,"2024-12-06","AISA"
119,120,118,119,1567300,"2024-12-09","AISA"
120,121,117,118,4131000,"2024-12-10","AISA"
118,119,116,118,1937000,"2024-12-11","AISA"
118,119,117,118,1451200,"2024-12-12","AISA"
117,119,114,115,3637200,"2024-12-13","AISA"
115,116,108,113,8499200,"2024-12-16","AISA"
112,114,109,110,2955500,"2024-12-17","AISA"
110,112,106,108,3513400,"2024-12-18","AISA"
108,108,101,104,7865100,"2024-12-19","AISA"
103,108,103,107,1113700,"2024-12-20","AISA"
107,108,106,106,1464700,"2024-12-23","AISA"
107,107,104,106,1627500,"2024-12-24","AISA"
106,108,106,106,959900,"2024-12-27","AISA"
106,107,104,105,2637800,"2024-12-30","AISA"
105,115,105,111,8253600,"2025-01-02","AISA"
111,111,108,109,2204200,"2025-01-03","AISA"
109,112,108,109,1441800,"2025-01-06","AISA"
109,111,108,111,1282400,"2025-01-07","AISA"
111,117,110,113,6309800,"2025-01-08","AISA"
114,115,112,113,1056600,"2025-01-09","AISA"
113,115,110,110,3102900,"2025-01-10","AISA"
111,112,110,110,1650900,"2025-01-13","AISA"
109,113,109,111,4769700,"2025-01-14","AISA"
112,112,110,111,640000,"2025-01-15","AISA"
111,114,110,112,509700,"2025-01-16","AISA"
112,115,111,115,2656400,"2025-01-17","AISA"
116,117,114,114,1330000,"2025-01-20","AISA"
113,114,111,111,2142000,"2025-01-21","AISA"
112,113,110,111,2532400,"2025-01-22","AISA"
112,112,111,112,466100,"2025-01-23","AISA"
112,113,110,110,564900,"2025-01-24","AISA"
110,111,108,110,563900,"2025-01-30","AISA"
108,110,107,109,6643400,"2025-01-31","AISA"
110,112,108,109,1413700,"2025-02-03","AISA"
109,112,108,109,715900,"2025-02-04","AISA"
109,111,108,109,1263100,"2025-02-05","AISA"
109,111,108,109,745500,"2025-02-06","AISA"
109,110,107,108,683500,"2025-02-07","AISA"
109,109,103,106,3297600,"2025-02-10","AISA"
106,107,100,101,8264100,"2025-02-11","AISA"
101,103,98,102,3662600,"2025-02-12","AISA"
100,103,100,102,683700,"2025-02-13","AISA"
102,106,101,104,1644500,"2025-02-14","AISA"
104,104,101,102,2174700,"2025-02-17","AISA"
102,107,100,104,3882000,"2025-02-18","AISA"
104,105,101,102,3647800,"2025-02-19","AISA"
102,104,101,101,2353400,"2025-02-20","AISA"
101,103,99,100,3770300,"2025-02-21","AISA"
100,101,99,101,1607500,"2025-02-24","AISA"
100,101,99,99,636400,"2025-02-25","AISA"
100,100,98,99,1123000,"2025-02-26","AISA"
100,100,98,98,2707100,"2025-02-27","AISA"
98,98,96,97,2192000,"2025-02-28","AISA"
97,100,95,98,5341700,"2025-03-03","AISA"
98,99,96,97,1179900,"2025-03-04","AISA"
98,99,96,98,731300,"2025-03-05","AISA"
98,103,96,99,14803100,"2025-03-06","AISA"
99,100,97,98,1646400,"2025-03-07","AISA"
98,99,97,99,1251400,"2025-03-10","AISA"
99,102,97,101,2476600,"2025-03-11","AISA"
101,102,97,99,1916200,"2025-03-12","AISA"
99,101,98,99,5339900,"2025-03-13","AISA"
100,100,95,97,7414600,"2025-03-14","AISA"
97,98,95,97,1786300,"2025-03-17","AISA"
102,116,101,103,57457000,"2025-03-18","AISA"
105,106,97,103,14103000,"2025-03-19","AISA"
103,107,101,102,7390600,"2025-03-20","AISA"
102,103,100,100,4857500,"2025-03-21","AISA"
100,101,93,97,5325200,"2025-03-24","AISA"
98,101,96,101,2163800,"2025-03-25","AISA"
101,102,100,102,765300,"2025-03-26","AISA"
102,116,101,107,28331800,"2025-03-27","AISA"
98,104,96,99,7267200,"2025-04-08","AISA"
101,103,99,102,1989900,"2025-04-09","AISA"
103,107,103,106,3838800,"2025-04-10","AISA"
104,107,104,105,1613000,"2025-04-11","AISA"
105,106,103,105,1994700,"2025-04-14","AISA"
104,110,104,106,3909800,"2025-04-15","AISA"
106,109,105,106,1002800,"2025-04-16","AISA"
106,112,104,108,12336000,"2025-04-17","AISA"
108,109,106,106,3224300,"2025-04-21","AISA"
106,109,104,106,3188300,"2025-04-22","AISA"
106,109,106,106,1322700,"2025-04-23","AISA"
106,108,104,106,3643100,"2025-04-24","AISA"
105,109,105,108,3397400,"2025-04-25","AISA"
110,115,110,112,22244900,"2025-04-28","AISA"
112,119,110,117,15327500,"2025-04-29","AISA"
126,140,126,132,71900100,"2025-04-30","AISA"
135,138,131,134,19765700,"2025-05-02","AISA"
134,146,131,143,34319500,"2025-05-05","AISA"
140,150,139,148,29339000,"2025-05-06","AISA"
148,150,142,148,19850700,"2025-05-07","AISA"
148,148,142,143,8239500,"2025-05-08","AISA"
143,144,138,138,5541700,"2025-05-09","AISA"
138,140,137,137,3717500,"2025-05-14","AISA"
138,141,136,137,4534800,"2025-05-15","AISA"
138,139,135,136,4278200,"2025-05-16","AISA"
136,138,129,133,6369900,"2025-05-19","AISA"
133,143,132,138,13615100,"2025-05-20","AISA"
139,143,137,141,7459300,"2025-05-21","AISA"
141,142,139,140,4066600,"2025-05-22","AISA"
141,144,139,139,4593700,"2025-05-23","AISA"
141,141,131,133,8623800,"2025-05-26","AISA"
133,137,133,134,3088500,"2025-05-27","AISA"
134,137,133,134,2147900,"2025-05-28","AISA"
134,136,130,132,2722800,"2025-06-02","AISA"
132,135,131,133,1036200,"2025-06-03","AISA"
133,142,131,140,9457100,"2025-06-04","AISA"
140,153,139,150,22157600,"2025-06-05","AISA"
151,162,147,158,24402000,"2025-06-10","AISA"
158,164,154,160,12795500,"2025-06-11","AISA"
160,160,157,159,3223900,"2025-06-12","AISA"
159,159,153,155,4231400,"2025-06-13","AISA"
155,159,150,153,8008400,"2025-06-16","AISA"
153,155,150,150,3384900,"2025-06-17","AISA"
150,154,148,152,4132800,"2025-06-18","AISA"
152,154,140,143,11365100,"2025-06-19","AISA"
144,145,141,144,2263300,"2025-06-20","AISA"
142,142,134,139,6370400,"2025-06-23","AISA"
143,145,143,145,2195100,"2025-06-24","AISA"
145,146,140,140,1735200,"2025-06-25","AISA"
142,142,139,139,2071800,"2025-06-26","AISA"
139,141,137,140,1959000,"2025-06-30","AISA"
142,144,137,141,4089300,"2025-07-01","AISA"
140,143,138,140,4994800,"2025-07-02","AISA"
140,143,138,141,1009900,"2025-07-03","AISA"
141,143,137,138,2352900,"2025-07-04","AISA"
140,141,137,137,1740800,"2025-07-07","AISA"
137,142,137,140,1545900,"2025-07-08","AISA"
140,140,137,139,1425300,"2025-07-09","AISA"
141,148,140,148,9925200,"2025-07-10","AISA"
150,153,146,146,8422200,"2025-07-11","AISA"
146,147,144,145,2874300,"2025-07-14","AISA"
143,153,143,148,10529000,"2025-07-15","AISA"
148,156,148,155,18386700,"2025-07-16","AISA"
155,156,152,154,5918800,"2025-07-17","AISA"
155,156,150,152,6493300,"2025-07-18","AISA"
152,152,147,148,4103000,"2025-07-21","AISA"
149,150,146,148,3957400,"2025-07-22","AISA"
149,149,146,148,1728500,"2025-07-23","AISA"
148,150,146,147,1895700,"2025-07-24","AISA"
147,149,146,147,1577800,"2025-07-25","AISA"
147,149,126,135,59522100,"2025-07-28","AISA"
137,137,132,134,6847000,"2025-07-29","AISA"
134,134,129,129,12992200,"2025-07-30","AISA"
130,131,124,126,9974400,"2025-07-31","AISA"
125,130,123,125,7964700,"2025-08-01","AISA"
126,128,123,125,6879600,"2025-08-04","AISA"
125,126,118,125,16519800,"2025-08-05","AISA"
125,130,123,130,13258400,"2025-08-06","AISA"
132,132,127,128,5789700,"2025-08-07","AISA"
128,128,125,125,3357300,"2025-08-08","AISA"
125,130,125,129,2874800,"2025-08-11","AISA"
130,130,126,127,4107100,"2025-08-12","AISA"
127,128,126,127,4705500,"2025-08-13","AISA"
127,128,125,125,8711300,"2025-08-14","AISA"
127,127,120,120,25274500,"2025-08-15","AISA"
NA,NA,NA,NA,NA,"2025-08-18","AISA"
120,124,120,123,7679400,"2025-08-19","AISA"
123,125,121,124,5088500,"2025-08-20","AISA"
124,130,124,128,16204800,"2025-08-21","AISA"
128,131,126,126,4964200,"2025-08-22","AISA"
128,129,126,128,4283500,"2025-08-25","AISA"
128,130,124,125,8015100,"2025-08-26","AISA"
125,126,123,125,4213400,"2025-08-27","AISA"
125,128,124,125,14795800,"2025-08-28","AISA"
125,125,120,121,17005800,"2025-08-29","AISA"
115,120,113,119,16358800,"2025-09-01","AISA"
119,121,115,117,21201500,"2025-09-02","AISA"
117,123,117,121,8303300,"2025-09-03","AISA"
121,130,121,123,23626100,"2025-09-04","AISA"
123,126,121,121,6984000,"2025-09-08","AISA"
121,121,118,119,7599500,"2025-09-09","AISA"
120,122,119,120,1750300,"2025-09-10","AISA"
120,122,120,121,2276000,"2025-09-11","AISA"
121,122,120,121,1752800,"2025-09-12","AISA"
122,123,121,121,2642000,"2025-09-15","AISA"
122,122,120,121,3183600,"2025-09-16","AISA"
121,163,121,163,564757700,"2025-09-17","AISA"
179,183,147,150,183799100,"2025-09-18","AISA"
153,161,145,148,81712400,"2025-09-19","AISA"
148,154,142,151,37135300,"2025-09-22","AISA"
151,164,147,152,123738700,"2025-09-23","AISA"
155,155,145,145,26667300,"2025-09-24","AISA"
145,148,139,140,21387400,"2025-09-25","AISA"
140,144,136,139,22604400,"2025-09-26","AISA"
139,149,133,138,36384700,"2025-09-29","AISA"
138,146,134,146,45304900,"2025-09-30","AISA"
147,153,140,143,47373300,"2025-10-01","AISA"
143,144,140,142,7685600,"2025-10-02","AISA"
144,144,140,143,7540600,"2025-10-03","AISA"
145,145,139,141,9453500,"2025-10-06","AISA"
141,151,140,147,39748000,"2025-10-07","AISA"
147,150,142,143,19509000,"2025-10-08","AISA"
146,150,143,144,22891500,"2025-10-09","AISA"
144,148,143,144,5963900,"2025-10-10","AISA"
141,142,137,138,15623000,"2025-10-13","AISA"
139,140,131,132,18331700,"2025-10-14","AISA"
132,135,129,135,9868200,"2025-10-15","AISA"
137,138,133,135,5149400,"2025-10-16","AISA"
136,137,130,130,9606500,"2025-10-17","AISA"
130,138,129,136,17990300,"2025-10-20","AISA"
136,138,134,137,6137600,"2025-10-21","AISA"
138,138,134,136,5703900,"2025-10-22","AISA"
136,143,135,142,14379600,"2025-10-23","AISA"
143,151,140,144,44088700,"2025-10-24","AISA"
147,148,140,142,14704100,"2025-10-27","AISA"
142,143,140,142,5426700,"2025-10-28","AISA"
142,143,140,141,4844400,"2025-10-29","AISA"
142,144,141,141,5309900,"2025-10-30","AISA"
148,153,141,145,45412500,"2025-10-31","AISA"
147,147,143,144,9896400,"2025-11-03","AISA"
144,148,143,146,8061100,"2025-11-04","AISA"
146,147,144,144,5150000,"2025-11-05","AISA"
144,148,144,145,11246300,"2025-11-06","AISA"
146,146,144,145,3371300,"2025-11-07","AISA"
145,147,143,143,9886300,"2025-11-10","AISA"
143,145,140,142,12137600,"2025-11-11","AISA"
141,146,141,143,10723300,"2025-11-12","AISA"
146,146,142,143,5547100,"2025-11-13","AISA"
143,144,141,142,4762200,"2025-11-14","AISA"
142,143,141,142,5443400,"2025-11-17","AISA"
142,144,140,142,7358700,"2025-11-18","AISA"
143,143,139,140,6549800,"2025-11-19","AISA"
139,142,139,140,6430500,"2025-11-20","AISA"
140,141,139,139,2217000,"2025-11-21","AISA"
141,144,140,144,7452900,"2025-11-24","AISA"
145,146,142,143,7463400,"2025-11-25","AISA"
143,145,141,143,3793800,"2025-11-26","AISA"
144,145,141,143,9633100,"2025-11-27","AISA"
145,154,144,148,63988800,"2025-11-28","AISA"
152,155,145,146,42783500,"2025-12-01","AISA"
147,149,143,144,13499600,"2025-12-02","AISA"
144,152,141,148,34370900,"2025-12-03","AISA"
149,153,141,147,21669600,"2025-12-04","AISA"
147,150,144,145,10656000,"2025-12-05","AISA"
146,152,142,149,18057800,"2025-12-08","AISA"
149,150,144,145,11026900,"2025-12-09","AISA"
144,149,140,142,31775200,"2025-12-10","AISA"
144,144,137,141,20902000,"2025-12-11","AISA"
141,143,140,142,15382100,"2025-12-12","AISA"