"Open","High","Low","Close","Volume","Date","Emiten"
1635,1635,1605,1635,40,"2007-01-02","ASII"
1640,1650,1625,1640,40,"2007-01-03","ASII"
1650,1660,1640,1650,40,"2007-01-04","ASII"
1675,1690,1640,1675,40,"2007-01-05","ASII"
1615,1670,1610,1615,40,"2007-01-08","ASII"
1660,1660,1565,1570,49455000,"2007-01-09","ASII"
1550,1550,1495,1505,118905000,"2007-01-10","ASII"
1485,1540,1480,1485,40,"2007-01-11","ASII"
1500,1510,1460,1500,93705000,"2007-01-12","ASII"
1530,1545,1510,1530,40,"2007-01-15","ASII"
1560,1565,1540,1560,40,"2007-01-16","ASII"
1540,1565,1540,1540,40,"2007-01-17","ASII"
1565,1570,1550,1565,40,"2007-01-18","ASII"
1610,1635,1560,1610,40,"2007-01-19","ASII"
1605,1625,1595,1605,40,"2007-01-22","ASII"
1580,1605,1570,1580,40,"2007-01-23","ASII"
1580,1600,1580,1580,40,"2007-01-24","ASII"
1580,1580,1545,1555,62215000,"2007-01-25","ASII"
1540,1540,1505,1540,39435000,"2007-01-26","ASII"
1525,1550,1505,1525,40,"2007-01-29","ASII"
1500,1530,1480,1500,40,"2007-01-30","ASII"
1485,1505,1470,1485,40,"2007-01-31","ASII"
1455,1505,1455,1455,40,"2007-02-01","ASII"
1510,1505,1515,1510,40,"2007-02-02","ASII"
1460,1515,1455,1460,40,"2007-02-05","ASII"
1445,1465,1440,1445,40,"2007-02-06","ASII"
1490,1505,1425,1490,40,"2007-02-07","ASII"
1475,1505,1460,1475,40,"2007-02-08","ASII"
1515,1520,1450,1515,40,"2007-02-09","ASII"
1510,1550,1510,1510,76660000,"2007-02-12","ASII"
1520,1520,1460,1480,15625000,"2007-02-13","ASII"
1490,1500,1485,1490,40,"2007-02-14","ASII"
1495,1520,1485,1495,40,"2007-02-15","ASII"
1500,1515,1490,1500,23750000,"2007-02-16","ASII"
1500,1520,1495,1500,40,"2007-02-19","ASII"
1510,1510,1505,1510,2165000,"2007-02-20","ASII"
1480,1520,1480,1480,40,"2007-02-21","ASII"
1495,1500,1485,1495,40,"2007-02-22","ASII"
1435,1495,1420,1435,40,"2007-02-23","ASII"
1400,1435,1390,1400,40,"2007-02-26","ASII"
1390,1425,1375,1390,40,"2007-02-27","ASII"
1330,1405,1280,1405,108050000,"2007-02-28","ASII"
1380,1420,1360,1380,40,"2007-03-01","ASII"
1400,1400,1345,1400,40,"2007-03-02","ASII"
1360,1380,1350,1360,40,"2007-03-05","ASII"
1385,1405,1365,1385,40,"2007-03-06","ASII"
1415,1425,1395,1415,40,"2007-03-07","ASII"
1415,1450,1400,1450,35385000,"2007-03-08","ASII"
1445,1460,1425,1445,40,"2007-03-09","ASII"
1465,1475,1455,1465,40,"2007-03-12","ASII"
1425,1465,1425,1425,40,"2007-03-13","ASII"
1390,1435,1385,1390,40,"2007-03-14","ASII"
1365,1420,1365,1365,40,"2007-03-15","ASII"
1345,1365,1330,1345,40,"2007-03-16","ASII"
1310,1355,1300,1310,40,"2007-03-20","ASII"
1330,1335,1305,1330,40,"2007-03-21","ASII"
1355,1365,1345,1355,40,"2007-03-22","ASII"
1320,1360,1305,1320,40,"2007-03-23","ASII"
1315,1330,1305,1315,53535000,"2007-03-26","ASII"
1305,1325,1305,1305,40,"2007-03-27","ASII"
1265,1305,1250,1265,40,"2007-03-28","ASII"
1255,1330,1250,1330,132035000,"2007-03-29","ASII"
1320,1355,1315,1320,40,"2007-03-30","ASII"
1320,1325,1305,1320,102220000,"2007-04-02","ASII"
1380,1380,1325,1380,40,"2007-04-03","ASII"
1395,1430,1390,1395,40,"2007-04-04","ASII"
1350,1390,1345,1350,40,"2007-04-05","ASII"
1370,1380,1360,1370,29515000,"2007-04-09","ASII"
1355,1370,1345,1355,40,"2007-04-10","ASII"
1370,1385,1360,1370,40,"2007-04-11","ASII"
1355,1365,1345,1355,40,"2007-04-12","ASII"
1350,1375,1345,1350,40,"2007-04-13","ASII"
1355,1360,1340,1355,115835000,"2007-04-16","ASII"
1380,1390,1360,1380,40,"2007-04-17","ASII"
1430,1440,1385,1430,40,"2007-04-18","ASII"
1380,1435,1375,1380,40,"2007-04-19","ASII"
1400,1415,1390,1400,84100000,"2007-04-20","ASII"
1405,1430,1390,1405,40,"2007-04-23","ASII"
1420,1425,1400,1420,40,"2007-04-24","ASII"
1450,1465,1415,1450,40,"2007-04-25","ASII"
1495,1505,1470,1495,40,"2007-04-26","ASII"
1490,1495,1480,1490,40,"2007-04-27","ASII"
1440,1490,1435,1440,40,"2007-04-30","ASII"
1475,1480,1440,1475,40,"2007-05-01","ASII"
1495,1515,1485,1495,40,"2007-05-02","ASII"
1510,1515,1500,1510,40,"2007-05-03","ASII"
1570,1580,1530,1570,40,"2007-05-04","ASII"
1585,1595,1570,1585,40,"2007-05-07","ASII"
1575,1590,1570,1575,40,"2007-05-08","ASII"
1580,1585,1565,1580,40,"2007-05-09","ASII"
1620,1625,1590,1620,40,"2007-05-10","ASII"
1595,1620,1590,1595,40,"2007-05-11","ASII"
1600,1630,1585,1600,40,"2007-05-14","ASII"
1560,1600,1555,1560,40,"2007-05-15","ASII"
1590,1600,1555,1590,40,"2007-05-16","ASII"
1615,1620,1595,1615,40,"2007-05-21","ASII"
1620,1620,1595,1620,40,"2007-05-22","ASII"
1685,1685,1620,1685,40,"2007-05-23","ASII"
1655,1680,1650,1655,40,"2007-05-24","ASII"
1615,1635,1605,1615,40,"2007-05-25","ASII"
1630,1655,1610,1630,40,"2007-05-28","ASII"
1630,1640,1625,1630,26650000,"2007-05-29","ASII"
1610,1625,1610,1610,40,"2007-05-30","ASII"
1625,1650,1625,1640,28680000,"2007-05-31","ASII"
1660,1685,1650,1660,40,"2007-06-04","ASII"
1675,1690,1660,1675,40,"2007-06-05","ASII"
1675,1675,1655,1675,29025000,"2007-06-06","ASII"
1625,1650,1620,1625,40,"2007-06-07","ASII"
1585,1600,1585,1585,40,"2007-06-08","ASII"
1600,1610,1595,1600,40,"2007-06-11","ASII"
1650,1650,1610,1650,40,"2007-06-12","ASII"
1615,1625,1600,1615,40,"2007-06-13","ASII"
1640,1645,1625,1640,40,"2007-06-14","ASII"
1650,1650,1630,1650,15060000,"2007-06-15","ASII"
1640,1650,1630,1640,40,"2007-06-18","ASII"
1645,1650,1630,1645,40,"2007-06-19","ASII"
1670,1670,1645,1670,40,"2007-06-20","ASII"
1655,1665,1645,1655,40,"2007-06-21","ASII"
1690,1695,1645,1690,40,"2007-06-22","ASII"
1675,1680,1645,1675,40,"2007-06-25","ASII"
1710,1730,1670,1710,40,"2007-06-26","ASII"
1670,1700,1665,1670,40,"2007-06-27","ASII"
1670,1680,1650,1670,40,"2007-06-28","ASII"
1670,1700,1660,1690,40,"2007-06-29","ASII"
1690,1710,1690,1705,43970000,"2007-07-02","ASII"
1700,1725,1700,1700,40,"2007-07-03","ASII"
1695,1715,1690,1695,40,"2007-07-04","ASII"
1700,1710,1700,1700,47760000,"2007-07-05","ASII"
1700,1800,1700,1800,113410000,"2007-07-06","ASII"
1810,2005,1810,1915,101985000,"2007-07-09","ASII"
1915,1925,1900,1915,40,"2007-07-10","ASII"
1835,1900,1825,1835,40,"2007-07-11","ASII"
1810,1860,1810,1810,40,"2007-07-12","ASII"
1800,1850,1785,1800,40,"2007-07-13","ASII"
1805,1820,1795,1805,40,"2007-07-16","ASII"
1860,1880,1805,1860,40,"2007-07-17","ASII"
1860,1860,1800,1860,40,"2007-07-18","ASII"
1870,1885,1830,1870,40,"2007-07-19","ASII"
1925,1930,1880,1925,40,"2007-07-20","ASII"
1890,1910,1890,1905,26625000,"2007-07-23","ASII"
1920,1960,1920,1945,54395000,"2007-07-24","ASII"
1905,1940,1885,1885,72195000,"2007-07-25","ASII"
1900,1905,1875,1885,48365000,"2007-07-26","ASII"
1830,1850,1790,1815,89600000,"2007-07-27","ASII"
1815,1840,1800,1820,30535000,"2007-07-30","ASII"
1840,1875,1835,1875,29055000,"2007-07-31","ASII"
1825,1860,1780,1825,40,"2007-08-01","ASII"
1850,1875,1810,1850,40,"2007-08-02","ASII"
1845,1870,1835,1845,40,"2007-08-03","ASII"
1800,1800,1730,1740,92885000,"2007-08-06","ASII"
1705,1780,1700,1705,40,"2007-08-07","ASII"
1780,1780,1720,1780,40,"2007-08-08","ASII"
1775,1835,1775,1775,40,"2007-08-09","ASII"
1735,1745,1700,1735,40,"2007-08-10","ASII"
1735,1735,1735,1735,0,"2007-08-13","ASII"
1700,1725,1695,1700,40,"2007-08-14","ASII"
1680,1680,1575,1625,89080000,"2007-08-15","ASII"
1545,1560,1480,1545,40,"2007-08-16","ASII"
1620,1640,1590,1620,40,"2007-08-20","ASII"
1600,1640,1590,1600,40,"2007-08-21","ASII"
1650,1650,1595,1650,40,"2007-08-22","ASII"
1735,1740,1670,1735,40,"2007-08-23","ASII"
1730,1740,1700,1730,40,"2007-08-24","ASII"
1765,1785,1740,1765,40,"2007-08-27","ASII"
1740,1765,1720,1740,40,"2007-08-28","ASII"
1720,1720,1670,1720,40,"2007-08-29","ASII"
1745,1755,1725,1745,40,"2007-08-30","ASII"
1785,1790,1745,1785,40,"2007-08-31","ASII"
1790,1805,1785,1790,40,"2007-09-03","ASII"
1810,1815,1790,1810,40,"2007-09-04","ASII"
1800,1815,1785,1800,40,"2007-09-05","ASII"
1795,1805,1780,1795,40,"2007-09-06","ASII"
1800,1800,1790,1800,40,"2007-09-07","ASII"
1780,1790,1770,1780,119800000,"2007-09-10","ASII"
1780,1795,1770,1780,27315000,"2007-09-11","ASII"
1795,1800,1790,1795,59070000,"2007-09-12","ASII"
1800,1800,1790,1800,40,"2007-09-13","ASII"
1800,1800,1795,1800,42945000,"2007-09-14","ASII"
1850,1875,1800,1850,40,"2007-09-17","ASII"
1840,1845,1825,1840,42070000,"2007-09-18","ASII"
1915,1925,1870,1915,40,"2007-09-19","ASII"
1910,1945,1910,1910,40,"2007-09-20","ASII"
1930,1945,1885,1930,40,"2007-09-21","ASII"
1935,1960,1930,1950,33260000,"2007-09-24","ASII"
1900,1950,1900,1900,40,"2007-09-25","ASII"
1940,1945,1910,1940,40,"2007-09-26","ASII"
1950,1960,1935,1950,40,"2007-09-27","ASII"
1925,1960,1925,1925,40,"2007-09-28","ASII"
1930,1940,1915,1930,40,"2007-10-01","ASII"
2010,2010,1930,2010,40,"2007-10-02","ASII"
2045,2120,2020,2045,40,"2007-10-03","ASII"
2080,2085,2025,2080,40,"2007-10-04","ASII"
2090,2160,2090,2100,72970000,"2007-10-05","ASII"
2110,2140,2035,2035,43350000,"2007-10-08","ASII"
2125,2135,2040,2125,40,"2007-10-09","ASII"
2220,2235,2140,2220,40,"2007-10-10","ASII"
2250,2305,2235,2250,40,"2007-10-11","ASII"
2250,2370,2240,2360,38760000,"2007-10-17","ASII"
2295,2360,2295,2295,40,"2007-10-18","ASII"
2290,2325,2250,2250,28740000,"2007-10-19","ASII"
2150,2195,2100,2155,31160000,"2007-10-22","ASII"
2280,2320,2180,2280,40,"2007-10-23","ASII"
2300,2330,2220,2220,48240000,"2007-10-24","ASII"
2240,2470,2240,2450,60730000,"2007-10-25","ASII"
2460,2600,2440,2550,59485000,"2007-10-26","ASII"
2570,2670,2570,2650,1.8e+07,"2007-10-29","ASII"
2650,2680,2600,2665,42240000,"2007-10-30","ASII"
2650,2650,2490,2560,83160000,"2007-10-31","ASII"
2600,2725,2600,2655,87080000,"2007-11-01","ASII"
2600,2705,2570,2655,35955000,"2007-11-02","ASII"
2640,2655,2490,2515,41740000,"2007-11-05","ASII"
2515,2515,2380,2435,112870000,"2007-11-06","ASII"
2450,2525,2450,2510,80470000,"2007-11-07","ASII"
2480,2490,2430,2440,30365000,"2007-11-08","ASII"
2440,2440,2405,2435,15675000,"2007-11-09","ASII"
2400,2400,2275,2325,72680000,"2007-11-12","ASII"
2310,2315,2275,2300,76260000,"2007-11-13","ASII"
2350,2420,2350,2400,86885000,"2007-11-14","ASII"
2380,2420,2375,2405,43600000,"2007-11-15","ASII"
2370,2405,2335,2355,19170000,"2007-11-16","ASII"
2355,2390,2360,2385,40,"2007-11-19","ASII"
2385,2430,2285,2405,40,"2007-11-20","ASII"
2400,2400,2290,2300,47980000,"2007-11-21","ASII"
2280,2280,2180,2240,58080000,"2007-11-22","ASII"
2240,2320,2220,2320,25155000,"2007-11-23","ASII"
2350,2465,2340,2450,47340000,"2007-11-26","ASII"
2420,2455,2380,2435,34230000,"2007-11-27","ASII"
2435,2515,2435,2485,76175000,"2007-11-28","ASII"
2550,2640,2550,2580,76615000,"2007-11-29","ASII"
2500,2675,2500,2500,40,"2007-11-30","ASII"
2500,2695,2490,2680,26525000,"2007-12-03","ASII"
2680,2810,2680,2750,41985000,"2007-12-04","ASII"
2750,2750,2645,2670,79795000,"2007-12-05","ASII"
2700,2705,2625,2645,44585000,"2007-12-06","ASII"
2700,2710,2645,2685,51755000,"2007-12-07","ASII"
2685,2875,2685,2850,81370000,"2007-12-10","ASII"
2775,2875,2765,2775,40,"2007-12-11","ASII"
2730,2880,2725,2835,51990000,"2007-12-12","ASII"
2800,2800,2740,2745,31660000,"2007-12-13","ASII"
2750,2780,2730,2745,28445000,"2007-12-14","ASII"
2655,2735,2650,2655,40,"2007-12-17","ASII"
2640,2640,2550,2575,71160000,"2007-12-18","ASII"
2605,2640,2605,2610,50735000,"2007-12-19","ASII"
2670,2670,2610,2630,40480000,"2007-12-26","ASII"
2630,2680,2625,2680,40,"2007-12-27","ASII"
2680,2730,2650,2730,32105000,"2007-12-28","ASII"
2730,2730,2730,2730,0,"2007-12-31","ASII"
2720,2720,2610,2660,12935000,"2008-01-02","ASII"
2620,2640,2585,2610,25675000,"2008-01-03","ASII"
2610,2660,2610,2640,23825000,"2008-01-04","ASII"
2610,2665,2600,2640,41530000,"2008-01-07","ASII"
2665,2770,2660,2765,88395000,"2008-01-08","ASII"
2750,2935,2750,2905,125515000,"2008-01-09","ASII"
2915,3010,2915,2960,109240000,"2008-01-14","ASII"
2970,3025,2790,2800,101865000,"2008-01-15","ASII"
2750,2750,2600,2625,152655000,"2008-01-16","ASII"
2630,2675,2500,2650,112110000,"2008-01-17","ASII"
2580,2710,2510,2690,104905000,"2008-01-18","ASII"
2650,2650,2485,2490,84180000,"2008-01-21","ASII"
2390,2390,2140,2250,112685000,"2008-01-22","ASII"
2400,2540,2365,2500,116820000,"2008-01-23","ASII"
2585,2640,2550,2590,106635000,"2008-01-24","ASII"
2640,2685,2630,2670,109385000,"2008-01-25","ASII"
2600,2665,2575,2620,39995000,"2008-01-28","ASII"
2640,2715,2640,2710,98760000,"2008-01-29","ASII"
2720,2730,2670,2705,52610000,"2008-01-30","ASII"
2695,2745,2695,2725,52910000,"2008-01-31","ASII"
2750,2770,2670,2680,52880000,"2008-02-01","ASII"
2700,2730,2670,2695,44130000,"2008-02-04","ASII"
2680,2680,2635,2660,24120000,"2008-02-05","ASII"
2660,2600,2490,2555,40,"2008-02-06","ASII"
2500,2515,2475,2480,65190000,"2008-02-11","ASII"
2500,2540,2475,2480,50345000,"2008-02-12","ASII"
2520,2545,2500,2545,44540000,"2008-02-13","ASII"
2570,2705,2570,2700,96560000,"2008-02-14","ASII"
2600,2735,2600,2725,34175000,"2008-02-15","ASII"
2750,2750,2680,2680,17765000,"2008-02-18","ASII"
2710,2760,2710,2720,30495000,"2008-02-19","ASII"
2720,2760,2710,2750,117810000,"2008-02-20","ASII"
2770,2805,2750,2770,71795000,"2008-02-21","ASII"
2745,2800,2740,2790,70320000,"2008-02-22","ASII"
2810,2840,2775,2795,39750000,"2008-02-25","ASII"
2820,2835,2800,2815,41140000,"2008-02-26","ASII"
2835,2840,2775,2795,21670000,"2008-02-27","ASII"
2770,2825,2770,2825,31395000,"2008-02-28","ASII"
2815,2845,2745,2785,44720000,"2008-02-29","ASII"
2750,2765,2665,2715,47365000,"2008-03-03","ASII"
2725,2725,2580,2620,64255000,"2008-03-04","ASII"
2640,2640,2590,2615,51560000,"2008-03-05","ASII"
2650,2665,2590,2600,38435000,"2008-03-06","ASII"
2500,2525,2425,2450,102080000,"2008-03-10","ASII"
2430,2490,2340,2480,93490000,"2008-03-11","ASII"
2590,2595,2495,2530,67770000,"2008-03-12","ASII"
2490,2490,2345,2355,82180000,"2008-03-13","ASII"
2370,2370,2195,2210,109695000,"2008-03-14","ASII"
2050,2260,2000,2260,77655000,"2008-03-17","ASII"
2280,2300,2200,2245,91855000,"2008-03-18","ASII"
2300,2310,2240,2275,72060000,"2008-03-19","ASII"
2250,2265,2160,2260,40645000,"2008-03-24","ASII"
2270,2405,2265,2395,63240000,"2008-03-25","ASII"
2395,2440,2375,2410,28500000,"2008-03-26","ASII"
2400,2420,2325,2420,52540000,"2008-03-27","ASII"
2400,2435,2380,2390,27900000,"2008-03-28","ASII"
2410,2435,2385,2425,69255000,"2008-03-31","ASII"
2425,2470,2265,2295,40,"2008-04-01","ASII"
2350,2360,2105,2145,167340000,"2008-04-02","ASII"
2140,2140,1950,1980,1.96e+08,"2008-04-03","ASII"
2000,2020,1880,1950,206690000,"2008-04-04","ASII"
1960,1980,1825,1920,239435000,"2008-04-07","ASII"
1915,1920,1835,1835,129900000,"2008-04-08","ASII"
1850,1915,1735,1765,304955000,"2008-04-09","ASII"
1750,1905,1730,1890,260825000,"2008-04-10","ASII"
1930,2020,1925,2020,170005000,"2008-04-11","ASII"
1960,2020,1930,2015,117080000,"2008-04-14","ASII"
2030,2060,1985,2030,134645000,"2008-04-15","ASII"
2050,2115,2045,2080,118385000,"2008-04-16","ASII"
2120,2130,2015,2030,113090000,"2008-04-17","ASII"
2020,2030,1975,2015,133185000,"2008-04-18","ASII"
2050,2070,1960,1970,221345000,"2008-04-21","ASII"
1950,1960,1900,1915,95970000,"2008-04-22","ASII"
1910,1945,1880,1915,112840000,"2008-04-23","ASII"
1930,1980,1915,1935,86700000,"2008-04-24","ASII"
1935,1950,1915,1935,81480000,"2008-04-25","ASII"
1935,1950,1915,1940,75560000,"2008-04-28","ASII"
1950,2025,1950,2005,84625000,"2008-04-29","ASII"
2005,2015,1965,2000,40335000,"2008-04-30","ASII"
2125,2170,2120,2150,119265000,"2008-05-05","ASII"
2200,2220,2060,2070,101915000,"2008-05-06","ASII"
2100,2135,2085,2125,87500000,"2008-05-07","ASII"
2110,2110,2020,2045,68375000,"2008-05-08","ASII"
2035,2045,2015,2015,55495000,"2008-05-09","ASII"
2000,2045,1995,2040,24410000,"2008-05-12","ASII"
2060,2110,2060,2095,56225000,"2008-05-13","ASII"
2090,2175,2090,2150,63185000,"2008-05-14","ASII"
2170,2205,2130,2130,53900000,"2008-05-15","ASII"
2150,2165,2135,2145,37225000,"2008-05-16","ASII"
2150,2175,2135,2175,56165000,"2008-05-21","ASII"
2130,2140,2090,2115,43565000,"2008-05-22","ASII"
2115,2115,2010,2060,69120000,"2008-05-23","ASII"
2030,2030,1965,1965,97295000,"2008-05-26","ASII"
1965,2035,1960,1975,94190000,"2008-05-27","ASII"
1995,2040,1980,2035,45065000,"2008-05-28","ASII"
2060,2110,2045,2105,54275000,"2008-05-29","ASII"
2125,2175,2090,2100,52435000,"2008-05-30","ASII"
2140,2200,2125,2125,62665000,"2008-06-02","ASII"
2100,2140,2090,2140,60390000,"2008-06-03","ASII"
2150,2150,2095,2110,35750000,"2008-06-04","ASII"
2100,2100,1990,2020,108695000,"2008-06-05","ASII"
2050,2060,1975,1980,115420000,"2008-06-06","ASII"
1950,1980,1925,1980,58365000,"2008-06-09","ASII"
1980,1980,1925,1925,112940000,"2008-06-10","ASII"
1930,1940,1910,1930,74720000,"2008-06-11","ASII"
1900,1940,1900,1940,40735000,"2008-06-12","ASII"
1950,1985,1945,1970,31545000,"2008-06-13","ASII"
2005,2055,1980,2005,40,"2008-06-16","ASII"
1990,2030,1985,1990,40,"2008-06-17","ASII"
2000,2010,1975,2000,40,"2008-06-18","ASII"
1965,1965,1950,1965,40,"2008-06-19","ASII"
1970,1985,1960,1970,40,"2008-06-20","ASII"
1945,1970,1930,1945,40,"2008-06-23","ASII"
1920,1940,1915,1920,40,"2008-06-24","ASII"
1930,1960,1925,1930,40,"2008-06-25","ASII"
1945,1960,1920,1945,40,"2008-06-26","ASII"
1925,1930,1910,1925,40,"2008-06-27","ASII"
1925,1950,1920,1925,40,"2008-06-30","ASII"
1940,1965,1935,1940,40,"2008-07-01","ASII"
1950,1990,1940,1950,40,"2008-07-02","ASII"
1930,1955,1920,1930,40,"2008-07-03","ASII"
1930,1955,1930,1930,40,"2008-07-04","ASII"
1935,1955,1915,1935,40,"2008-07-07","ASII"
1950,1965,1935,1950,40,"2008-07-08","ASII"
2020,2020,1970,2020,40,"2008-07-09","ASII"
2045,2060,2000,2045,40,"2008-07-10","ASII"
1990,2045,1980,1990,40,"2008-07-11","ASII"
2025,2030,1980,2025,40,"2008-07-14","ASII"
1975,2010,1960,1975,40,"2008-07-15","ASII"
1935,1975,1915,1935,40,"2008-07-16","ASII"
1990,2025,1960,1990,40,"2008-07-17","ASII"
2090,2100,2000,2090,40,"2008-07-18","ASII"
2025,2125,2010,2025,40,"2008-07-21","ASII"
2050,2080,2010,2050,40,"2008-07-22","ASII"
2160,2175,2100,2160,40,"2008-07-23","ASII"
2255,2260,2180,2255,40,"2008-07-24","ASII"
2235,2240,2180,2235,40,"2008-07-25","ASII"
2200,2260,2190,2200,40,"2008-07-28","ASII"
2220,2265,2170,2220,40,"2008-07-29","ASII"
2255,2305,2250,2255,40,"2008-07-31","ASII"
2205,2255,2190,2205,40,"2008-08-01","ASII"
2160,2190,2150,2160,40,"2008-08-04","ASII"
2185,2185,2125,2185,40,"2008-08-05","ASII"
2190,2240,2180,2190,40,"2008-08-06","ASII"
2190,2195,2175,2190,19410000,"2008-08-07","ASII"
2185,2190,2155,2185,40,"2008-08-08","ASII"
2170,2220,2130,2170,40,"2008-08-11","ASII"
2030,2130,1995,2030,40,"2008-08-12","ASII"
2000,2050,1980,2000,28780000,"2008-08-13","ASII"
1980,2045,1960,1980,40,"2008-08-14","ASII"
1985,2010,1980,1985,40,"2008-08-15","ASII"
2000,2005,1975,2000,40,"2008-08-19","ASII"
1980,1990,1975,1980,40,"2008-08-20","ASII"
1980,2015,1980,1980,12605000,"2008-08-21","ASII"
1965,2000,1935,1965,40,"2008-08-22","ASII"
2000,2000,1965,2000,9195000,"2008-08-25","ASII"
1980,1995,1970,1980,40,"2008-08-26","ASII"
1985,1995,1975,1985,40,"2008-08-27","ASII"
2020,2030,1985,2020,40,"2008-08-28","ASII"
2080,2090,2015,2080,40,"2008-08-29","ASII"
2100,2110,2060,2100,40,"2008-09-01","ASII"
2120,2165,2100,2120,41745000,"2008-09-02","ASII"
2130,2160,2100,2130,40,"2008-09-03","ASII"
2050,2120,2005,2050,40,"2008-09-04","ASII"
2000,2015,1980,2000,41505000,"2008-09-05","ASII"
2100,2110,1985,1985,30165000,"2008-09-08","ASII"
1955,1985,1945,1955,40,"2008-09-09","ASII"
1930,1940,1850,1930,40,"2008-09-10","ASII"
1900,1900,1730,1735,67965000,"2008-09-11","ASII"
1750,1750,1535,1560,144585000,"2008-09-12","ASII"
1520,1600,1480,1520,40,"2008-09-15","ASII"
1450,1690,1415,1620,107150000,"2008-09-16","ASII"
1695,1730,1660,1695,40,"2008-09-17","ASII"
1680,1715,1600,1680,40,"2008-09-18","ASII"
1810,1910,1750,1810,40,"2008-09-19","ASII"
1820,1930,1820,1820,40,"2008-09-22","ASII"
1730,1780,1730,1730,40,"2008-09-23","ASII"
1760,1795,1700,1760,40,"2008-09-24","ASII"
1740,1775,1720,1740,40,"2008-09-25","ASII"
1750,1770,1730,1750,40,"2008-09-26","ASII"
1650,1700,1600,1650,74835000,"2008-10-06","ASII"
1600,1660,1590,1600,64200000,"2008-10-07","ASII"
1520,1520,1270,1280,25040000,"2008-10-08","ASII"
1280,1280,1280,1280,0,"2008-10-09","ASII"
1280,1280,1280,1280,0,"2008-10-10","ASII"
1295,1300,1155,1295,20,"2008-10-13","ASII"
1330,1420,1330,1420,54140000,"2008-10-14","ASII"
1410,1560,1360,1410,40,"2008-10-15","ASII"
1335,1410,1270,1335,40,"2008-10-16","ASII"
1350,1350,1205,1205,37785000,"2008-10-17","ASII"
1200,1205,1085,1115,91935000,"2008-10-20","ASII"
1150,1185,1140,1150,75840000,"2008-10-21","ASII"
1140,1170,1070,1075,74340000,"2008-10-22","ASII"
1000,1050,980,1000,40,"2008-10-23","ASII"
980,980,900,900,115050000,"2008-10-24","ASII"
810,820,810,810,40,"2008-10-27","ASII"
730,745,730,730,116580000,"2008-10-28","ASII"
750,760,660,710,111160000,"2008-10-29","ASII"
740,780,730,780,101665000,"2008-10-30","ASII"
800,935,790,935,95780000,"2008-10-31","ASII"
1050,1120,1050,1120,26610000,"2008-11-03","ASII"
1140,1340,1100,1240,121035000,"2008-11-04","ASII"
1260,1350,1120,1150,108240000,"2008-11-05","ASII"
1035,1100,1035,1035,40,"2008-11-06","ASII"
1030,1070,940,1030,40,"2008-11-07","ASII"
1070,1085,975,995,85340000,"2008-11-10","ASII"
1015,1040,940,1015,40,"2008-11-11","ASII"
1010,1025,985,1010,40,"2008-11-12","ASII"
940,985,920,940,40,"2008-11-13","ASII"
980,1000,910,910,49095000,"2008-11-14","ASII"
880,920,855,880,40,"2008-11-17","ASII"
855,860,795,855,40,"2008-11-18","ASII"
850,880,825,850,40,"2008-11-19","ASII"
840,860,780,840,40,"2008-11-20","ASII"
790,865,790,840,77010000,"2008-11-21","ASII"
820,860,820,820,40,"2008-11-24","ASII"
815,875,805,815,40,"2008-11-25","ASII"
820,875,820,865,60550000,"2008-11-26","ASII"
900,985,885,965,86010000,"2008-11-27","ASII"
965,1040,945,1020,54585000,"2008-11-28","ASII"
950,1040,945,950,40,"2008-12-01","ASII"
895,920,870,895,40,"2008-12-02","ASII"
895,930,890,895,40,"2008-12-03","ASII"
880,920,850,880,40,"2008-12-04","ASII"
915,930,870,915,40,"2008-12-05","ASII"
970,1000,930,970,40,"2008-12-09","ASII"
970,1055,965,1040,175755000,"2008-12-10","ASII"
1065,1165,1040,1065,40,"2008-12-11","ASII"
1050,1055,960,970,105660000,"2008-12-12","ASII"
1060,1070,1000,1060,40,"2008-12-15","ASII"
1025,1060,1010,1025,40,"2008-12-16","ASII"
1095,1095,1065,1095,40,"2008-12-17","ASII"
1110,1120,1075,1110,40,"2008-12-18","ASII"
1085,1110,1075,1085,40,"2008-12-19","ASII"
1110,1115,1070,1110,40,"2008-12-22","ASII"
1110,1110,1020,1040,51525000,"2008-12-23","ASII"
1060,1075,1025,1060,40,"2008-12-24","ASII"
1055,1105,1055,1055,40,"2008-12-30","ASII"
1055,1055,1055,1055,0,"2008-12-31","ASII"
1100,1255,1080,1220,80705000,"2009-01-05","ASII"
1220,1285,1220,1255,53175000,"2009-01-06","ASII"
1260,1370,1260,1350,77105000,"2009-01-07","ASII"
1295,1320,1280,1295,40,"2009-01-08","ASII"
1245,1300,1215,1245,40,"2009-01-09","ASII"
1295,1305,1230,1295,40,"2009-01-12","ASII"
1275,1290,1250,1275,40,"2009-01-13","ASII"
1290,1315,1280,1290,40,"2009-01-14","ASII"
1250,1270,1245,1250,40,"2009-01-15","ASII"
1245,1270,1245,1245,40,"2009-01-16","ASII"
1250,1265,1215,1250,39325000,"2009-01-19","ASII"
1255,1255,1190,1255,40,"2009-01-20","ASII"
1265,1285,1220,1265,40,"2009-01-21","ASII"
1255,1280,1230,1255,40,"2009-01-22","ASII"
1240,1245,1230,1240,40,"2009-01-23","ASII"
1310,1325,1250,1310,40,"2009-01-27","ASII"
1290,1325,1290,1290,40,"2009-01-28","ASII"
1290,1340,1285,1290,40,"2009-01-29","ASII"
1300,1300,1245,1300,40,"2009-01-30","ASII"
1275,1310,1255,1275,40,"2009-02-02","ASII"
1245,1285,1235,1245,40,"2009-02-03","ASII"
1250,1250,1160,1170,84900000,"2009-02-04","ASII"
1185,1190,1140,1185,40,"2009-02-05","ASII"
1190,1210,1185,1190,40,"2009-02-06","ASII"
1195,1205,1185,1195,40,"2009-02-09","ASII"
1165,1195,1165,1165,40,"2009-02-10","ASII"
1090,1145,1080,1090,40,"2009-02-11","ASII"
1105,1120,1085,1105,40,"2009-02-12","ASII"
1095,1120,1090,1095,40,"2009-02-13","ASII"
1110,1140,1090,1110,40,"2009-02-16","ASII"
1080,1110,1070,1080,40,"2009-02-17","ASII"
1095,1100,1055,1095,40,"2009-02-18","ASII"
1110,1115,1080,1110,40,"2009-02-19","ASII"
1090,1100,1080,1090,40,"2009-02-20","ASII"
1095,1100,1075,1095,40,"2009-02-23","ASII"
1095,1100,1075,1095,40,"2009-02-24","ASII"
1135,1135,1100,1135,40,"2009-02-25","ASII"
1135,1145,1120,1135,39465000,"2009-02-26","ASII"
1130,1155,1125,1130,55190000,"2009-02-27","ASII"
1085,1145,1075,1085,40,"2009-03-02","ASII"
1080,1090,1060,1080,31565000,"2009-03-03","ASII"
1100,1105,1070,1100,40,"2009-03-04","ASII"
1115,1125,1080,1115,40,"2009-03-05","ASII"
1125,1140,1100,1125,40,"2009-03-06","ASII"
1130,1140,1125,1130,40,"2009-03-10","ASII"
1190,1195,1145,1190,40,"2009-03-11","ASII"
1245,1245,1190,1245,40,"2009-03-12","ASII"
1300,1315,1250,1300,40,"2009-03-13","ASII"
1310,1325,1290,1310,40,"2009-03-16","ASII"
1260,1310,1255,1260,40,"2009-03-17","ASII"
1265,1360,1265,1340,49490000,"2009-03-18","ASII"
1345,1465,1345,1435,81560000,"2009-03-19","ASII"
1370,1460,1370,1370,40,"2009-03-20","ASII"
1395,1520,1395,1490,41110000,"2009-03-23","ASII"
1525,1570,1480,1525,40,"2009-03-24","ASII"
1525,1570,1525,1525,40,"2009-03-25","ASII"
1580,1600,1560,1580,40,"2009-03-27","ASII"
1600,1600,1415,1425,80415000,"2009-03-30","ASII"
1425,1485,1395,1425,63710000,"2009-03-31","ASII"
1460,1555,1450,1545,57765000,"2009-04-01","ASII"
1570,1660,1550,1570,40,"2009-04-02","ASII"
1560,1630,1550,1560,40,"2009-04-03","ASII"
1525,1580,1490,1525,40,"2009-04-06","ASII"
1465,1525,1435,1465,40,"2009-04-07","ASII"
1450,1485,1445,1450,40,"2009-04-08","ASII"
1450,1450,1450,1450,0,"2009-04-09","ASII"
1525,1545,1490,1525,40,"2009-04-13","ASII"
1550,1555,1520,1550,40,"2009-04-14","ASII"
1545,1580,1525,1545,64140000,"2009-04-15","ASII"
1585,1595,1560,1585,40,"2009-04-16","ASII"
1600,1620,1545,1580,60815000,"2009-04-17","ASII"
1595,1605,1575,1595,40,"2009-04-20","ASII"
1530,1605,1500,1530,40,"2009-04-22","ASII"
1565,1600,1510,1565,40,"2009-04-23","ASII"
1545,1590,1530,1545,40,"2009-04-24","ASII"
1510,1550,1505,1510,40,"2009-04-27","ASII"
1520,1570,1475,1520,40,"2009-04-28","ASII"
1575,1590,1520,1575,40,"2009-04-29","ASII"
1600,1870,1600,1800,132835000,"2009-04-30","ASII"
1770,1810,1745,1770,40,"2009-05-01","ASII"
1855,1885,1800,1855,40,"2009-05-04","ASII"
1900,1925,1810,1900,40,"2009-05-05","ASII"
1895,1930,1880,1895,40,"2009-05-06","ASII"
1900,1915,1885,1900,76900000,"2009-05-07","ASII"
1900,2180,1890,2155,48485000,"2009-05-08","ASII"
2160,2160,1945,1975,85260000,"2009-05-11","ASII"
1930,1975,1915,1930,40,"2009-05-12","ASII"
1915,1960,1880,1915,40,"2009-05-13","ASII"
1835,1900,1820,1835,40,"2009-05-14","ASII"
1830,1890,1800,1830,40,"2009-05-15","ASII"
1810,1850,1700,1810,40,"2009-05-18","ASII"
1975,1995,1890,1975,40,"2009-05-19","ASII"
2000,2070,1975,2000,40,"2009-05-20","ASII"
2000,2000,2000,2000,0,"2009-05-21","ASII"
1975,2000,1960,1975,40,"2009-05-22","ASII"
1965,1995,1950,1965,40,"2009-05-25","ASII"
1910,1990,1900,1910,40,"2009-05-26","ASII"
1930,2080,1930,2075,89465000,"2009-05-27","ASII"
2175,2230,2075,2175,40,"2009-05-28","ASII"
2200,2230,2075,2080,60550000,"2009-05-29","ASII"
2195,2200,2100,2195,40,"2009-06-01","ASII"
2215,2245,2190,2215,40,"2009-06-02","ASII"
2210,2250,2200,2210,40,"2009-06-03","ASII"
2260,2270,2200,2260,40,"2009-06-04","ASII"
2290,2450,2290,2415,67210000,"2009-06-05","ASII"
2370,2450,2365,2370,40,"2009-06-08","ASII"
2470,2580,2400,2470,40,"2009-06-09","ASII"
2450,2490,2440,2450,40,"2009-06-10","ASII"
2360,2450,2350,2360,40,"2009-06-11","ASII"
2390,2440,2375,2390,47005000,"2009-06-12","ASII"
2370,2475,2370,2370,40,"2009-06-15","ASII"
2320,2340,2265,2320,40,"2009-06-16","ASII"
2330,2330,2280,2330,40,"2009-06-17","ASII"
2280,2280,2090,2120,56375000,"2009-06-18","ASII"
2205,2260,2080,2205,40,"2009-06-19","ASII"
2290,2305,2205,2290,40,"2009-06-22","ASII"
2275,2340,2185,2275,40,"2009-06-23","ASII"
2335,2355,2290,2335,40,"2009-06-24","ASII"
2355,2410,2335,2355,40,"2009-06-25","ASII"
2395,2420,2375,2395,40,"2009-06-26","ASII"
2400,2400,2360,2400,16760000,"2009-06-29","ASII"
2380,2420,2370,2380,40,"2009-06-30","ASII"
2375,2400,2375,2375,17280000,"2009-07-01","ASII"
2365,2375,2325,2325,31990000,"2009-07-02","ASII"
2345,2360,2310,2345,40,"2009-07-03","ASII"
2325,2350,2310,2325,40,"2009-07-06","ASII"
2350,2355,2265,2350,40,"2009-07-07","ASII"
2350,2350,2350,2350,0,"2009-07-08","ASII"
2430,2570,2360,2565,114790000,"2009-07-09","ASII"
2565,2565,2495,2505,36295000,"2009-07-10","ASII"
2500,2530,2450,2500,40,"2009-07-13","ASII"
2505,2560,2500,2505,40,"2009-07-14","ASII"
2510,2695,2510,2690,50900000,"2009-07-15","ASII"
2750,2820,2740,2750,63845000,"2009-07-16","ASII"
2725,2770,2660,2725,40,"2009-07-17","ASII"
2725,2725,2725,2725,0,"2009-07-20","ASII"
2720,2835,2680,2720,40,"2009-07-21","ASII"
2635,2750,2600,2635,40,"2009-07-22","ASII"
2740,2750,2670,2740,40,"2009-07-23","ASII"
2760,2810,2750,2760,40,"2009-07-24","ASII"
2705,2800,2685,2705,40,"2009-07-27","ASII"
2680,2720,2655,2680,40,"2009-07-28","ASII"
2710,2740,2670,2710,40,"2009-07-29","ASII"
2810,2810,2710,2810,40,"2009-07-30","ASII"
2930,2950,2850,2930,40,"2009-07-31","ASII"
3040,3070,2930,3040,40,"2009-08-03","ASII"
3105,3130,3030,3105,40,"2009-08-04","ASII"
2995,3080,2965,2995,40,"2009-08-05","ASII"
3000,3015,2955,3000,40,"2009-08-06","ASII"
3100,3100,3000,3100,40,"2009-08-07","ASII"
3150,3195,3050,3150,40,"2009-08-10","ASII"
3130,3170,3130,3130,40,"2009-08-11","ASII"
3130,3130,3070,3095,27835000,"2009-08-12","ASII"
3100,3140,3050,3100,38375000,"2009-08-13","ASII"
2985,3115,2910,2985,40,"2009-08-14","ASII"
2880,2910,2810,2880,40,"2009-08-18","ASII"
2860,2920,2845,2860,40,"2009-08-19","ASII"
2860,2915,2825,2860,32810000,"2009-08-20","ASII"
2860,2930,2855,2860,40,"2009-08-21","ASII"
2950,2950,2920,2950,40,"2009-08-24","ASII"
2945,3000,2910,2945,40,"2009-08-25","ASII"
2915,2980,2915,2915,40,"2009-08-26","ASII"
2970,2970,2900,2970,40,"2009-08-27","ASII"
3000,3040,2930,3000,40,"2009-08-28","ASII"
3015,3065,2980,3015,40,"2009-08-31","ASII"
3060,3090,3015,3060,40,"2009-09-01","ASII"
2930,3060,2880,2930,40,"2009-09-02","ASII"
2905,2945,2900,2905,40,"2009-09-03","ASII"
2940,2970,2905,2940,40,"2009-09-04","ASII"
2950,2970,2925,2950,13590000,"2009-09-07","ASII"
2995,2995,2940,2995,40,"2009-09-08","ASII"
3025,3050,3000,3025,40,"2009-09-09","ASII"
3120,3265,3025,3120,40,"2009-09-10","ASII"
3160,3195,3120,3160,40,"2009-09-11","ASII"
3145,3170,3115,3145,40,"2009-09-14","ASII"
3150,3405,3145,3385,48285000,"2009-09-15","ASII"
3290,3415,3260,3290,40,"2009-09-16","ASII"
3220,3380,3220,3220,40,"2009-09-17","ASII"
3180,3250,3100,3180,40,"2009-09-24","ASII"
3130,3180,3100,3130,40,"2009-09-25","ASII"
3005,3100,2990,3005,40,"2009-09-28","ASII"
3190,3200,3040,3190,40,"2009-09-29","ASII"
3335,3335,3120,3335,40,"2009-09-30","ASII"
3350,3400,3300,3350,40,"2009-10-01","ASII"
3265,3335,3240,3265,40,"2009-10-02","ASII"
3220,3265,3180,3220,40,"2009-10-05","ASII"
3280,3500,3280,3460,66575000,"2009-10-06","ASII"
3475,3530,3450,3475,40,"2009-10-07","ASII"
3385,3475,3340,3385,40,"2009-10-08","ASII"
3355,3420,3300,3355,40,"2009-10-09","ASII"
3360,3435,3335,3360,40,"2009-10-12","ASII"
3355,3360,3290,3355,40,"2009-10-13","ASII"
3395,3415,3350,3395,40,"2009-10-14","ASII"
3370,3475,3355,3370,40,"2009-10-15","ASII"
3290,3390,3280,3290,40,"2009-10-16","ASII"
3300,3330,3220,3300,40,"2009-10-19","ASII"
3320,3365,3310,3320,40,"2009-10-20","ASII"
3250,3320,3240,3250,40,"2009-10-21","ASII"
3135,3250,3130,3135,40,"2009-10-22","ASII"
3265,3265,3175,3265,40,"2009-10-23","ASII"
3310,3315,3275,3310,40,"2009-10-26","ASII"
3295,3315,3245,3295,40,"2009-10-27","ASII"
3195,3300,3180,3195,40,"2009-10-28","ASII"
3200,3205,2995,3200,40,"2009-10-29","ASII"
3130,3275,3130,3130,40,"2009-10-30","ASII"
3105,3110,3000,3105,40,"2009-11-02","ASII"
3025,3130,3025,3025,40,"2009-11-03","ASII"
3020,3050,2995,3020,40,"2009-11-04","ASII"
2980,3020,2975,2980,40,"2009-11-05","ASII"
3035,3040,2985,3035,40,"2009-11-06","ASII"
3160,3165,3010,3160,40,"2009-11-09","ASII"
3105,3225,3090,3105,40,"2009-11-10","ASII"
3100,3175,3100,3100,40,"2009-11-11","ASII"
3275,3280,3150,3275,40,"2009-11-12","ASII"
3270,3280,3250,3270,14965000,"2009-11-13","ASII"
3355,3360,3275,3355,40,"2009-11-16","ASII"
3365,3390,3350,3365,40,"2009-11-17","ASII"
3425,3450,3170,3425,40,"2009-11-18","ASII"
3325,3430,3280,3325,40,"2009-11-19","ASII"
3325,3345,3290,3325,40,"2009-11-20","ASII"
3315,3335,3270,3315,40,"2009-11-23","ASII"
3335,3345,3310,3335,40,"2009-11-24","ASII"
3290,3345,3280,3290,40,"2009-11-25","ASII"
3200,3310,3165,3200,40,"2009-11-26","ASII"
3235,3310,3140,3235,40,"2009-11-30","ASII"
3260,3260,3190,3260,40,"2009-12-01","ASII"
3300,3305,3175,3255,80865000,"2009-12-02","ASII"
3265,3285,3220,3265,30640000,"2009-12-03","ASII"
3250,3320,3230,3320,26925000,"2009-12-04","ASII"
3320,3385,3290,3340,40755000,"2009-12-07","ASII"
3350,3385,3310,3385,18690000,"2009-12-08","ASII"
3310,3370,3300,3310,40,"2009-12-09","ASII"
3325,3330,3310,3325,40,"2009-12-10","ASII"
3400,3400,3350,3400,40,"2009-12-11","ASII"
3395,3400,3365,3395,40,"2009-12-14","ASII"
3410,3415,3370,3410,40,"2009-12-15","ASII"
3450,3450,3395,3450,40,"2009-12-16","ASII"
3500,3560,3445,3500,40,"2009-12-17","ASII"
3390,3450,3350,3390,40,"2009-12-21","ASII"
3410,3430,3365,3410,40,"2009-12-22","ASII"
3400,3430,3390,3400,9995000,"2009-12-23","ASII"
3430,3460,3405,3420,8235000,"2009-12-28","ASII"
3395,3450,3375,3395,40,"2009-12-29","ASII"
3470,3470,3405,3470,40,"2009-12-30","ASII"
3530,3550,3465,3530,40,"2010-01-04","ASII"
3550,3570,3485,3550,40,"2010-01-05","ASII"
3530,3580,3515,3530,40,"2010-01-06","ASII"
3420,3560,3415,3420,40,"2010-01-07","ASII"
3440,3450,3380,3440,40,"2010-01-08","ASII"
3495,3505,3440,3495,40,"2010-01-11","ASII"
3540,3540,3480,3540,40,"2010-01-12","ASII"
3510,3545,3500,3510,40,"2010-01-13","ASII"
3555,3580,3520,3555,40,"2010-01-14","ASII"
3620,3620,3550,3620,40,"2010-01-15","ASII"
3600,3630,3580,3600,17475000,"2010-01-18","ASII"
3625,3625,3590,3625,40,"2010-01-19","ASII"
3580,3650,3570,3580,40,"2010-01-20","ASII"
3525,3590,3520,3525,40,"2010-01-21","ASII"
3380,3490,3365,3380,40,"2010-01-22","ASII"
3340,3365,3320,3340,40,"2010-01-25","ASII"
3350,3400,3340,3385,39415000,"2010-01-26","ASII"
3435,3460,3385,3435,40,"2010-01-27","ASII"
3600,3600,3465,3600,40,"2010-01-28","ASII"
3595,3600,3485,3595,40,"2010-01-29","ASII"
3540,3565,3490,3540,32005000,"2010-02-01","ASII"
3600,3625,3570,3600,40,"2010-02-02","ASII"
3565,3630,3555,3565,40,"2010-02-03","ASII"
3535,3550,3505,3535,40,"2010-02-04","ASII"
3435,3480,3385,3435,55910000,"2010-02-05","ASII"
3370,3430,3275,3370,99845000,"2010-02-08","ASII"
3415,3435,3300,3415,57595000,"2010-02-09","ASII"
3425,3450,3395,3425,53390000,"2010-02-10","ASII"
3430,3445,3410,3430,15155000,"2010-02-11","ASII"
3530,3530,3410,3530,31160000,"2010-02-12","ASII"
3495,3540,3450,3495,5995000,"2010-02-15","ASII"
3570,3590,3505,3570,23180000,"2010-02-16","ASII"
3625,3625,3575,3625,43570000,"2010-02-17","ASII"
3600,3670,3600,3600,31740000,"2010-02-18","ASII"
3615,3620,3550,3615,9280000,"2010-02-19","ASII"
3655,3665,3620,3655,20890000,"2010-02-22","ASII"
3690,3695,3570,3690,29010000,"2010-02-23","ASII"
3680,3705,3625,3680,18195000,"2010-02-24","ASII"
3625,3680,3575,3625,27700000,"2010-02-25","ASII"
3685,3730,3650,3685,63455000,"2010-03-01","ASII"
3620,3725,3600,3620,40145000,"2010-03-02","ASII"
3615,3670,3615,3615,20215000,"2010-03-03","ASII"
3605,3650,3590,3605,28145000,"2010-03-04","ASII"
3680,3685,3620,3680,59615000,"2010-03-05","ASII"
3900,3915,3710,3900,74635000,"2010-03-08","ASII"
4025,4070,3900,4025,44200000,"2010-03-09","ASII"
3995,4075,3980,3995,23225000,"2010-03-10","ASII"
3960,4020,3910,3960,22790000,"2010-03-11","ASII"
3900,3980,3890,3900,20275000,"2010-03-12","ASII"
3865,3935,3855,3865,30135000,"2010-03-15","ASII"
4085,4085,3910,4085,52215000,"2010-03-17","ASII"
4020,4215,4005,4020,57970000,"2010-03-18","ASII"
4010,4110,4005,4010,35615000,"2010-03-19","ASII"
4020,4120,4000,4020,16745000,"2010-03-22","ASII"
4080,4160,4045,4080,33375000,"2010-03-23","ASII"
4180,4185,4110,4180,25965000,"2010-03-24","ASII"
4300,4405,4150,4300,62530000,"2010-03-25","ASII"
4315,4355,4300,4315,19165000,"2010-03-26","ASII"
4260,4310,4200,4260,26415000,"2010-03-29","ASII"
4240,4280,4200,4240,25570000,"2010-03-30","ASII"
4190,4320,4190,4190,34990000,"2010-03-31","ASII"
4450,4500,4240,4450,43200000,"2010-04-01","ASII"
4670,4815,4465,4670,41990000,"2010-04-05","ASII"
4530,4670,4470,4530,38330000,"2010-04-06","ASII"
4550,4615,4515,4550,29430000,"2010-04-07","ASII"
4380,4500,4355,4380,64245000,"2010-04-08","ASII"
4345,4420,4310,4345,27390000,"2010-04-09","ASII"
4455,4500,4360,4455,28690000,"2010-04-12","ASII"
4390,4450,4360,4390,22870000,"2010-04-13","ASII"
4335,4435,4330,4335,37890000,"2010-04-14","ASII"
4345,4410,4340,4345,17140000,"2010-04-15","ASII"
4290,4380,4285,4290,29085000,"2010-04-16","ASII"
4310,4320,4190,4310,29075000,"2010-04-19","ASII"
4390,4395,4330,4390,36400000,"2010-04-20","ASII"
4515,4535,4410,4515,49755000,"2010-04-21","ASII"
4545,4550,4445,4545,18300000,"2010-04-22","ASII"
4580,4605,4500,4580,26865000,"2010-04-23","ASII"
4700,4740,4610,4700,31585000,"2010-04-26","ASII"
4620,4700,4620,4620,27150000,"2010-04-27","ASII"
4555,4605,4480,4555,40730000,"2010-04-28","ASII"
4610,4630,4560,4610,25515000,"2010-04-29","ASII"
4715,4720,4645,4715,38990000,"2010-04-30","ASII"
4640,4715,4635,4640,20895000,"2010-05-03","ASII"
4555,4700,4550,4555,26675000,"2010-05-04","ASII"
4345,4500,4340,4345,61305000,"2010-05-05","ASII"
4190,4300,4110,4190,113500000,"2010-05-06","ASII"
4020,4095,3965,4020,124650000,"2010-05-07","ASII"
4090,4290,4090,4260,124595000,"2010-05-10","ASII"
4270,4310,4215,4270,90515000,"2010-05-11","ASII"
4270,4290,4205,4270,30865000,"2010-05-12","ASII"
4260,4290,4220,4260,17855000,"2010-05-14","ASII"
4190,4205,4120,4190,51660000,"2010-05-17","ASII"
4150,4225,4125,4150,36940000,"2010-05-18","ASII"
3960,4100,3950,3960,121385000,"2010-05-19","ASII"
3845,4020,3735,3845,77595000,"2010-05-20","ASII"
3800,3810,3655,3800,93600000,"2010-05-21","ASII"
3790,3920,3790,3790,47530000,"2010-05-24","ASII"
3640,3700,3605,3640,59660000,"2010-05-25","ASII"
4005,4050,3650,4005,95330000,"2010-05-26","ASII"
4150,4195,3870,4150,67345000,"2010-05-27","ASII"
4315,4335,4215,4315,64990000,"2010-05-31","ASII"
4275,4315,4195,4275,64430000,"2010-06-01","ASII"
4250,4385,4225,4250,34180000,"2010-06-02","ASII"
4410,4415,4330,4410,49465000,"2010-06-03","ASII"
4495,4505,4370,4495,55135000,"2010-06-04","ASII"
4380,4445,4195,4380,39070000,"2010-06-07","ASII"
4325,4440,4305,4325,28310000,"2010-06-08","ASII"
4315,4325,4265,4315,21885000,"2010-06-09","ASII"
4275,4315,4265,4275,14635000,"2010-06-10","ASII"
4300,4380,4300,4300,20100000,"2010-06-11","ASII"
4425,4430,4325,4425,26800000,"2010-06-14","ASII"
4600,4655,4440,4600,74300000,"2010-06-15","ASII"
4645,4720,4645,4645,39065000,"2010-06-16","ASII"
4665,4710,4590,4665,49895000,"2010-06-17","ASII"
4855,4910,4700,4855,65215000,"2010-06-18","ASII"
4825,5025,4735,4825,46090000,"2010-06-21","ASII"
4835,4880,4800,4835,20135000,"2010-06-22","ASII"
4760,4790,4655,4760,31845000,"2010-06-23","ASII"
4810,4865,4705,4810,23470000,"2010-06-24","ASII"
4840,4855,4780,4840,20320000,"2010-06-25","ASII"
4810,4875,4785,4810,10940000,"2010-06-28","ASII"
4750,4890,4670,4750,27290000,"2010-06-29","ASII"
4830,4830,4645,4830,41725000,"2010-06-30","ASII"
4750,4870,4720,4750,34390000,"2010-07-01","ASII"
4630,4770,4600,4630,49405000,"2010-07-02","ASII"
4670,4700,4630,4670,9090000,"2010-07-05","ASII"
4685,4690,4590,4685,25075000,"2010-07-06","ASII"
4625,4685,4605,4625,21850000,"2010-07-07","ASII"
4700,4795,4690,4700,63850000,"2010-07-08","ASII"
4735,4770,4725,4735,28440000,"2010-07-09","ASII"
4730,4745,4700,4730,40,"2010-07-12","ASII"
4820,4825,4730,4820,29690000,"2010-07-13","ASII"
4945,4960,4855,4945,39525000,"2010-07-14","ASII"
4985,5005,4900,4985,24790000,"2010-07-15","ASII"
4975,4990,4955,4975,13485000,"2010-07-16","ASII"
4930,4980,4855,4930,18760000,"2010-07-19","ASII"
4980,5010,4805,4980,41395000,"2010-07-20","ASII"
4985,5020,4985,4985,55165000,"2010-07-21","ASII"
4975,5010,4895,4975,18400000,"2010-07-22","ASII"
5010,5060,5000,5010,24430000,"2010-07-23","ASII"
4980,5070,4980,4980,20790000,"2010-07-26","ASII"
5050,5105,5045,5050,25425000,"2010-07-27","ASII"
5120,5125,5075,5120,19390000,"2010-07-28","ASII"
5275,5280,5180,5275,28085000,"2010-07-29","ASII"
5070,5280,5010,5070,43380000,"2010-07-30","ASII"
4995,5115,4980,4995,41070000,"2010-08-02","ASII"
4750,5030,4700,4750,137775000,"2010-08-03","ASII"
4650,4760,4625,4650,141995000,"2010-08-04","ASII"
4875,4890,4710,4875,105125000,"2010-08-05","ASII"
4880,4915,4810,4880,48500000,"2010-08-06","ASII"
4880,4880,4835,4880,26780000,"2010-08-09","ASII"
4750,4860,4750,4750,52485000,"2010-08-10","ASII"
4680,4760,4655,4680,39515000,"2010-08-11","ASII"
4760,4765,4625,4760,43130000,"2010-08-12","ASII"
4830,4840,4780,4830,38045000,"2010-08-13","ASII"
4830,4850,4760,4830,18260000,"2010-08-16","ASII"
4830,4865,4780,4830,33005000,"2010-08-18","ASII"
4880,4900,4800,4880,45660000,"2010-08-19","ASII"
4880,4890,4850,4880,1.6e+07,"2010-08-20","ASII"
4975,4975,4850,4975,34560000,"2010-08-23","ASII"
4900,5000,4855,4900,32625000,"2010-08-24","ASII"
4865,4935,4790,4865,30385000,"2010-08-25","ASII"
4840,4910,4805,4840,26795000,"2010-08-26","ASII"
4750,4875,4735,4750,42850000,"2010-08-27","ASII"
4780,4830,4735,4780,20635000,"2010-08-30","ASII"
4760,4790,4720,4760,37795000,"2010-08-31","ASII"
4940,4940,4770,4940,60275000,"2010-09-01","ASII"
5005,5035,4950,5005,61425000,"2010-09-02","ASII"
5000,5090,4995,5000,41580000,"2010-09-03","ASII"
5240,5245,5020,5240,63155000,"2010-09-06","ASII"
5350,5360,5280,5350,30480000,"2010-09-07","ASII"
5470,6075,5470,5780,91390000,"2010-09-15","ASII"
5530,5700,5425,5530,53080000,"2010-09-16","ASII"
5470,5670,5385,5470,38440000,"2010-09-17","ASII"
5450,5480,5400,5450,26245000,"2010-09-20","ASII"
5520,5595,5450,5520,41790000,"2010-09-21","ASII"
5500,5580,5455,5500,19165000,"2010-09-22","ASII"
5485,5525,5390,5485,19775000,"2010-09-23","ASII"
5600,5645,5465,5600,38180000,"2010-09-24","ASII"
5810,5880,5705,5810,35890000,"2010-09-27","ASII"
5695,6040,5655,5695,60535000,"2010-09-28","ASII"
5615,5790,5600,5615,34635000,"2010-09-29","ASII"
5670,5670,5600,5670,24010000,"2010-09-30","ASII"
5960,5960,5750,5960,31925000,"2010-10-01","ASII"
6000,6020,5940,6000,34830000,"2010-10-04","ASII"
5895,5960,5870,5895,26175000,"2010-10-05","ASII"
5895,5970,5805,5895,24285000,"2010-10-06","ASII"
5845,5870,5750,5845,26285000,"2010-10-07","ASII"
5695,5840,5655,5695,55550000,"2010-10-08","ASII"
5640,5760,5625,5640,57480000,"2010-10-11","ASII"
5715,5750,5625,5715,26805000,"2010-10-12","ASII"
5750,5775,5700,5750,25435000,"2010-10-13","ASII"
5760,5835,5755,5760,43980000,"2010-10-14","ASII"
5625,5785,5620,5625,78005000,"2010-10-15","ASII"
5595,5665,5590,5595,28965000,"2010-10-18","ASII"
5610,5675,5555,5610,33655000,"2010-10-19","ASII"
5630,5670,5550,5630,24910000,"2010-10-20","ASII"
5615,5710,5585,5615,31925000,"2010-10-21","ASII"
5615,5640,5600,5615,18375000,"2010-10-22","ASII"
5730,5750,5615,5730,34045000,"2010-10-25","ASII"
5695,5770,5680,5695,26815000,"2010-10-26","ASII"
5680,5750,5660,5680,21950000,"2010-10-27","ASII"
5645,5700,5640,5645,15195000,"2010-10-28","ASII"
5700,5720,5640,5700,23810000,"2010-10-29","ASII"
5745,5790,5705,5745,26540000,"2010-11-01","ASII"
5655,5740,5655,5655,22440000,"2010-11-02","ASII"
5560,5675,5490,5560,55030000,"2010-11-03","ASII"
5510,5600,5490,5510,57605000,"2010-11-04","ASII"
5670,5695,5550,5670,45225000,"2010-11-05","ASII"
5740,5740,5650,5740,33335000,"2010-11-08","ASII"
5815,5830,5680,5815,59110000,"2010-11-09","ASII"
5745,5840,5700,5745,30260000,"2010-11-10","ASII"
5650,5780,5650,5650,29215000,"2010-11-11","ASII"
5680,5720,5550,5680,43430000,"2010-11-12","ASII"
5625,5715,5600,5625,15125000,"2010-11-15","ASII"
5600,5650,5505,5600,48360000,"2010-11-16","ASII"
5490,5650,5485,5490,56220000,"2010-11-18","ASII"
5530,5560,5450,5530,51045000,"2010-11-19","ASII"
5500,5560,5490,5500,28875000,"2010-11-22","ASII"
5420,5500,5375,5420,54135000,"2010-11-23","ASII"
5375,5425,5320,5375,35115000,"2010-11-24","ASII"
5545,5555,5425,5545,31390000,"2010-11-25","ASII"
5415,5580,5405,5415,26285000,"2010-11-26","ASII"
5435,5445,5335,5435,30485000,"2010-11-29","ASII"
5190,5440,5175,5190,87210000,"2010-11-30","ASII"
5245,5290,5215,5245,43015000,"2010-12-01","ASII"
5405,5480,5350,5405,46185000,"2010-12-02","ASII"
5275,5405,5265,5275,59520000,"2010-12-03","ASII"
5290,5320,5250,5290,47005000,"2010-12-06","ASII"
5455,5460,5290,5455,78700000,"2010-12-08","ASII"
5455,5490,5385,5455,49680000,"2010-12-09","ASII"
5390,5450,5300,5390,37865000,"2010-12-10","ASII"
5300,5390,5270,5300,30140000,"2010-12-13","ASII"
5280,5300,5240,5280,32420000,"2010-12-14","ASII"
5280,5280,5180,5280,42965000,"2010-12-15","ASII"
4990,5230,4975,4990,124755000,"2010-12-16","ASII"
5030,5095,4880,5030,63360000,"2010-12-17","ASII"
5125,5135,5005,5125,34330000,"2010-12-20","ASII"
5245,5265,5125,5245,55045000,"2010-12-21","ASII"
5240,5255,5220,5240,27655000,"2010-12-22","ASII"
5255,5260,5200,5255,16825000,"2010-12-23","ASII"
5350,5350,5240,5350,21925000,"2010-12-27","ASII"
5345,5390,5300,5345,10160000,"2010-12-28","ASII"
5400,5415,5345,5400,17945000,"2010-12-29","ASII"
5455,5460,5375,5455,40600000,"2010-12-30","ASII"
5440,5505,5405,5440,30045000,"2011-01-03","ASII"
5250,5470,5200,5250,67580000,"2011-01-04","ASII"
5205,5235,5155,5205,52290000,"2011-01-05","ASII"
5100,5190,5070,5100,76440000,"2011-01-06","ASII"
4900,5080,4875,4900,166415000,"2011-01-07","ASII"
4755,4825,4575,4755,228225000,"2011-01-10","ASII"
4740,4940,4675,4740,182355000,"2011-01-11","ASII"
4840,4875,4730,4840,63250000,"2011-01-12","ASII"
4800,4955,4770,4800,87630000,"2011-01-13","ASII"
4800,4825,4700,4800,36070000,"2011-01-14","ASII"
4745,4785,4720,4745,21950000,"2011-01-17","ASII"
4700,4765,4685,4700,26505000,"2011-01-18","ASII"
4900,4900,4680,4900,47040000,"2011-01-19","ASII"
4780,4855,4715,4780,44435000,"2011-01-20","ASII"
4715,4730,4525,4715,70115000,"2011-01-21","ASII"
4680,4755,4665,4680,38730000,"2011-01-24","ASII"
4920,4975,4720,4920,88250000,"2011-01-25","ASII"
5040,5105,4870,5040,79890000,"2011-01-26","ASII"
5120,5225,5010,5120,96740000,"2011-01-27","ASII"
5135,5165,5005,5135,47200000,"2011-01-28","ASII"
4890,4970,4850,4890,89620000,"2011-01-31","ASII"
4860,5020,4860,4860,56865000,"2011-02-01","ASII"
4835,4990,4775,4835,86980000,"2011-02-02","ASII"
4870,4880,4750,4870,38095000,"2011-02-04","ASII"
4950,4985,4875,4950,58255000,"2011-02-07","ASII"
4885,4995,4795,4885,94435000,"2011-02-08","ASII"
4825,4870,4775,4825,35905000,"2011-02-09","ASII"
4825,4845,4740,4825,51630000,"2011-02-10","ASII"
4840,4865,4760,4840,94985000,"2011-02-11","ASII"
4955,4965,4900,4955,42820000,"2011-02-14","ASII"
4930,4950,4860,4930,43075000,"2011-02-16","ASII"
5100,5135,4950,5100,92815000,"2011-02-17","ASII"
5300,5345,5170,5300,95235000,"2011-02-18","ASII"
5205,5330,5195,5205,23100000,"2011-02-21","ASII"
5165,5260,5130,5165,64790000,"2011-02-22","ASII"
5190,5250,5110,5190,49950000,"2011-02-23","ASII"
5140,5185,5100,5140,46910000,"2011-02-24","ASII"
5155,5225,5150,5155,44450000,"2011-02-25","ASII"
5205,5205,5145,5205,37355000,"2011-02-28","ASII"
5400,5425,5230,5400,96390000,"2011-03-01","ASII"
5400,5400,5330,5400,34270000,"2011-03-02","ASII"
5455,5490,5365,5455,35880000,"2011-03-03","ASII"
5490,5550,5480,5490,49515000,"2011-03-04","ASII"
5490,5540,5450,5490,20920000,"2011-03-07","ASII"
5520,5540,5500,5520,26885000,"2011-03-08","ASII"
5645,5650,5550,5645,66310000,"2011-03-09","ASII"
5630,5645,5560,5630,24325000,"2011-03-10","ASII"
5440,5625,5385,5440,30240000,"2011-03-11","ASII"
5535,5550,5395,5535,28470000,"2011-03-14","ASII"
5490,5500,5395,5490,52840000,"2011-03-15","ASII"
5430,5500,5385,5430,33360000,"2011-03-16","ASII"
5350,5405,5280,5350,49605000,"2011-03-17","ASII"
5400,5400,5340,5400,23120000,"2011-03-18","ASII"
5515,5515,5440,5515,30375000,"2011-03-21","ASII"
5505,5525,5440,5505,25210000,"2011-03-22","ASII"
5335,5535,5245,5335,60815000,"2011-03-23","ASII"
5680,5695,5535,5680,36845000,"2011-03-24","ASII"
5790,5825,5710,5790,52945000,"2011-03-25","ASII"
5690,5780,5655,5690,15925000,"2011-03-28","ASII"
5470,5590,5450,5470,39735000,"2011-03-29","ASII"
5625,5645,5465,5625,30035000,"2011-03-30","ASII"
5700,5700,5485,5700,28870000,"2011-03-31","ASII"
5790,5795,5700,5790,40805000,"2011-04-01","ASII"
5645,5845,5605,5645,30910000,"2011-04-04","ASII"
5665,5665,5580,5665,16970000,"2011-04-05","ASII"
5810,5825,5670,5810,33715000,"2011-04-06","ASII"
5760,5850,5685,5760,36200000,"2011-04-07","ASII"
5675,5790,5630,5675,40520000,"2011-04-08","ASII"
5680,5775,5650,5680,33770000,"2011-04-11","ASII"
5615,5680,5590,5615,32545000,"2011-04-12","ASII"
5610,5650,5590,5610,25865000,"2011-04-13","ASII"
5485,5590,5470,5485,60345000,"2011-04-14","ASII"
5510,5540,5485,5510,31945000,"2011-04-15","ASII"
5440,5515,5415,5440,37055000,"2011-04-18","ASII"
5365,5440,5360,5365,40840000,"2011-04-19","ASII"
5515,5525,5410,5515,44535000,"2011-04-20","ASII"
5580,5600,5515,5580,40935000,"2011-04-21","ASII"
5490,5600,5475,5490,21235000,"2011-04-25","ASII"
5410,5490,5375,5410,44090000,"2011-04-26","ASII"
5515,5525,5460,5515,21870000,"2011-04-27","ASII"
5560,5585,5520,5560,16175000,"2011-04-28","ASII"
5615,5630,5575,5615,45950000,"2011-04-29","ASII"
5665,5670,5615,5665,19155000,"2011-05-02","ASII"
5615,5645,5600,5615,25880000,"2011-05-03","ASII"
5640,5655,5580,5640,20145000,"2011-05-04","ASII"
5625,5655,5605,5625,16245000,"2011-05-05","ASII"
5650,5695,5610,5650,20505000,"2011-05-06","ASII"
5640,5670,5630,5640,9080000,"2011-05-09","ASII"
5695,5710,5660,5695,21790000,"2011-05-10","ASII"
5925,5925,5700,5925,89410000,"2011-05-11","ASII"
5815,5915,5815,5815,28275000,"2011-05-12","ASII"
5850,5950,5815,5850,28710000,"2011-05-13","ASII"
5905,5950,5850,5905,19015000,"2011-05-16","ASII"
5970,6000,5915,5970,33825000,"2011-05-18","ASII"
6110,6110,6000,6110,68165000,"2011-05-19","ASII"
6200,6215,6110,6200,66375000,"2011-05-20","ASII"
5920,6100,5855,5920,40580000,"2011-05-23","ASII"
5810,5930,5785,5810,42495000,"2011-05-24","ASII"
5810,5810,5730,5810,19985000,"2011-05-25","ASII"
5930,5980,5860,5930,23180000,"2011-05-26","ASII"
5920,6000,5830,5920,32485000,"2011-05-27","ASII"
5905,5920,5860,5905,13595000,"2011-05-30","ASII"
5875,5965,5850,5875,55920000,"2011-05-31","ASII"
5910,5985,5860,5910,28175000,"2011-06-01","ASII"
5895,5925,5830,5895,27245000,"2011-06-03","ASII"
5930,5955,5845,5930,12650000,"2011-06-06","ASII"
5960,5975,5895,5960,23755000,"2011-06-07","ASII"
5950,5950,5875,5950,25180000,"2011-06-08","ASII"
5880,5910,5860,5880,19495000,"2011-06-09","ASII"
5745,5900,5735,5745,40365000,"2011-06-10","ASII"
5640,5700,5595,5640,42135000,"2011-06-13","ASII"
5735,5735,5600,5735,30705000,"2011-06-14","ASII"
5900,5910,5775,5900,42340000,"2011-06-15","ASII"
5815,5895,5745,5815,39565000,"2011-06-16","ASII"
5830,5850,5735,5830,32055000,"2011-06-17","ASII"
5845,5880,5815,5845,21410000,"2011-06-20","ASII"
5910,5910,5830,5910,28455000,"2011-06-21","ASII"
6000,6010,5925,6000,32655000,"2011-06-22","ASII"
6080,6160,5950,6080,44110000,"2011-06-23","ASII"
6190,6200,6090,6190,29600000,"2011-06-24","ASII"
6105,6130,6050,6105,12215000,"2011-06-27","ASII"
6155,6215,6150,6155,32455000,"2011-06-28","ASII"
6355,6425,6200,6355,50205000,"2011-06-30","ASII"
6555,6700,6480,6555,59975000,"2011-07-01","ASII"
6555,6555,6555,6555,0,"2011-07-04","ASII"
6630,6800,6600,6630,25625000,"2011-07-05","ASII"
6510,6630,6505,6510,26055000,"2011-07-06","ASII"
6585,6640,6460,6585,42185000,"2011-07-07","ASII"
6780,6860,6660,6780,36300000,"2011-07-08","ASII"
6800,6860,6670,6800,33105000,"2011-07-11","ASII"
6705,6845,6665,6705,27370000,"2011-07-12","ASII"
6800,6820,6710,6800,22910000,"2011-07-13","ASII"
6895,6895,6830,6895,16440000,"2011-07-14","ASII"
7040,7040,6900,7040,30640000,"2011-07-15","ASII"
7260,7320,7050,7260,31965000,"2011-07-18","ASII"
7150,7200,7120,7150,21995000,"2011-07-19","ASII"
7195,7320,7140,7195,27285000,"2011-07-20","ASII"
7125,7195,7120,7125,22435000,"2011-07-21","ASII"
7290,7350,7130,7290,22650000,"2011-07-22","ASII"
7245,7305,7200,7245,26550000,"2011-07-25","ASII"
7395,7400,7200,7395,27070000,"2011-07-26","ASII"
7500,7595,7390,7500,26435000,"2011-07-27","ASII"
7175,7450,7170,7175,54380000,"2011-07-28","ASII"
7050,7195,6965,7050,51010000,"2011-07-29","ASII"
7165,7240,6980,7165,55370000,"2011-08-01","ASII"
7120,7150,7000,7120,39360000,"2011-08-02","ASII"
7065,7150,6900,7065,44555000,"2011-08-03","ASII"
7040,7120,6955,7040,37540000,"2011-08-04","ASII"
6720,6880,6665,6720,79355000,"2011-08-05","ASII"
6505,6735,6410,6505,80115000,"2011-08-08","ASII"
6410,6730,6085,6410,117870000,"2011-08-09","ASII"
6780,6860,6650,6780,105030000,"2011-08-10","ASII"
6740,6805,6675,6740,59685000,"2011-08-11","ASII"
6715,6850,6695,6715,66280000,"2011-08-12","ASII"
7000,7020,6750,7000,55075000,"2011-08-15","ASII"
7000,7100,6950,7000,51170000,"2011-08-16","ASII"
7275,7275,7050,7275,61980000,"2011-08-18","ASII"
6610,7030,6605,6610,172560000,"2011-08-19","ASII"
6775,6790,6555,6775,60855000,"2011-08-22","ASII"
6725,6795,6655,6725,48520000,"2011-08-23","ASII"
6715,6795,6715,6715,26145000,"2011-08-24","ASII"
6740,6810,6735,6740,25355000,"2011-08-25","ASII"
6615,6780,6605,6615,41735000,"2011-08-26","ASII"
6780,6840,6665,6780,81225000,"2011-09-05","ASII"
6850,6850,6710,6850,33125000,"2011-09-06","ASII"
7125,7150,6870,7125,65105000,"2011-09-07","ASII"
7100,7180,7045,7100,34480000,"2011-09-08","ASII"
7030,7170,7020,7030,22535000,"2011-09-09","ASII"
6940,7020,6860,6940,29975000,"2011-09-12","ASII"
6900,7025,6850,6900,31350000,"2011-09-13","ASII"
6675,6970,6635,6675,68180000,"2011-09-14","ASII"
6530,6750,6435,6530,74180000,"2011-09-15","ASII"
6590,6700,6580,6590,34375000,"2011-09-16","ASII"
6500,6640,6475,6500,24765000,"2011-09-19","ASII"
6540,6550,6340,6540,64230000,"2011-09-20","ASII"
6405,6540,6350,6405,41475000,"2011-09-21","ASII"
5800,6150,5705,5800,140470000,"2011-09-22","ASII"
5885,5925,5500,5885,68160000,"2011-09-23","ASII"
5700,5890,5510,5700,58290000,"2011-09-26","ASII"
6055,6095,5875,6055,53900000,"2011-09-27","ASII"
6220,6280,6035,6220,59835000,"2011-09-28","ASII"
6405,6415,6120,6405,57885000,"2011-09-29","ASII"
6365,6560,6320,6365,54580000,"2011-09-30","ASII"
5895,6300,5875,5895,52630000,"2011-10-03","ASII"
5870,5985,5800,5870,48645000,"2011-10-04","ASII"
5730,5960,5730,5730,44210000,"2011-10-05","ASII"
6070,6110,5910,6070,64690000,"2011-10-06","ASII"
6325,6395,6195,6325,64270000,"2011-10-07","ASII"
6415,6510,6250,6415,39090000,"2011-10-10","ASII"
6590,6700,6575,6590,53645000,"2011-10-11","ASII"
6595,6650,6390,6595,45980000,"2011-10-12","ASII"
6790,6790,6590,6790,53015000,"2011-10-13","ASII"
6695,6800,6680,6695,1.4e+07,"2011-10-14","ASII"
6900,6900,6750,6900,22160000,"2011-10-17","ASII"
6805,6825,6695,6805,33570000,"2011-10-18","ASII"
6930,6950,6875,6930,24320000,"2011-10-19","ASII"
6780,6920,6705,6780,24025000,"2011-10-20","ASII"
6610,6750,6540,6610,46615000,"2011-10-21","ASII"
6805,6820,6730,6805,34725000,"2011-10-24","ASII"
6830,6855,6780,6830,33595000,"2011-10-25","ASII"
6840,6870,6750,6840,30040000,"2011-10-26","ASII"
6895,6900,6860,6895,36960000,"2011-10-27","ASII"
6990,7000,6930,6990,47290000,"2011-10-28","ASII"
6900,6990,6750,6900,25990000,"2011-10-31","ASII"
6650,6895,6650,6650,22945000,"2011-11-01","ASII"
6900,6900,6550,6900,28290000,"2011-11-02","ASII"
6730,6850,6610,6730,46295000,"2011-11-03","ASII"
6830,6890,6800,6830,34915000,"2011-11-04","ASII"
6785,6870,6770,6785,10245000,"2011-11-07","ASII"
6850,6860,6800,6850,8350000,"2011-11-08","ASII"
7080,7080,6910,7080,67575000,"2011-11-09","ASII"
6915,6920,6830,6915,23500000,"2011-11-10","ASII"
6950,6990,6930,6950,15265000,"2011-11-11","ASII"
7200,7200,7050,7200,39350000,"2011-11-14","ASII"
7130,7190,7075,7130,18160000,"2011-11-15","ASII"
7135,7140,7000,7135,19985000,"2011-11-16","ASII"
6940,7070,6940,6940,21850000,"2011-11-17","ASII"
6870,6910,6820,6870,25635000,"2011-11-18","ASII"
6765,6815,6750,6765,20315000,"2011-11-21","ASII"
6935,6935,6710,6935,27295000,"2011-11-22","ASII"
6800,6865,6735,6800,19190000,"2011-11-23","ASII"
6940,6995,6700,6940,28075000,"2011-11-24","ASII"
6810,6925,6805,6810,14520000,"2011-11-25","ASII"
6915,6960,6900,6915,16595000,"2011-11-28","ASII"
7095,7160,6980,7095,40455000,"2011-11-29","ASII"
7090,7125,6925,7090,32665000,"2011-11-30","ASII"
7090,7090,7090,7090,0,"2011-12-01","ASII"
7100,7150,7050,7100,23260000,"2011-12-02","ASII"
7155,7180,7050,7155,10430000,"2011-12-05","ASII"
7165,7195,7090,7165,15945000,"2011-12-06","ASII"
7295,7295,7165,7295,23675000,"2011-12-07","ASII"
7265,7290,7225,7265,18040000,"2011-12-08","ASII"
7305,7305,7195,7305,18420000,"2011-12-09","ASII"
7495,7500,7355,7495,28440000,"2011-12-12","ASII"
7495,7495,7350,7495,44425000,"2011-12-13","ASII"
7200,7480,7200,7200,30365000,"2011-12-14","ASII"
6905,7165,6830,6905,62435000,"2011-12-15","ASII"
7115,7205,6980,7115,41385000,"2011-12-16","ASII"
7115,7115,7115,7115,0,"2011-12-19","ASII"
7170,7290,7155,7170,15820000,"2011-12-20","ASII"
7305,7320,7235,7305,24900000,"2011-12-21","ASII"
7360,7370,7250,7360,14395000,"2011-12-22","ASII"
7370,7430,7350,7370,12215000,"2011-12-23","ASII"
7400,7450,7260,7400,6870000,"2011-12-27","ASII"
7325,7400,7260,7325,10290000,"2011-12-28","ASII"
7400,7400,7180,7400,14750000,"2011-12-29","ASII"
7400,7445,7350,7400,7555000,"2011-12-30","ASII"
7370,7400,7350,7370,2365000,"2012-01-02","ASII"
7500,7500,7400,7500,16420000,"2012-01-03","ASII"
7715,7790,7595,7715,25860000,"2012-01-04","ASII"
7745,7860,7620,7745,22700000,"2012-01-05","ASII"
7730,7750,7650,7730,9035000,"2012-01-06","ASII"
7600,7720,7525,7600,21740000,"2012-01-09","ASII"
7695,7695,7550,7695,15960000,"2012-01-10","ASII"
7560,7745,7560,7560,21145000,"2012-01-11","ASII"
7545,7660,7495,7545,20330000,"2012-01-12","ASII"
7675,7695,7550,7675,30,"2012-01-13","ASII"
7620,7680,7550,7620,15110000,"2012-01-16","ASII"
7730,7735,7620,7730,25500000,"2012-01-17","ASII"
7780,7800,7665,7780,29935000,"2012-01-18","ASII"
7880,7900,7830,7880,27930000,"2012-01-19","ASII"
7895,7965,7740,7895,40445000,"2012-01-20","ASII"
7865,7905,7835,7865,14980000,"2012-01-24","ASII"
7800,7920,7770,7800,16475000,"2012-01-25","ASII"
7835,7890,7700,7835,33715000,"2012-01-26","ASII"
7940,7940,7730,7940,36840000,"2012-01-27","ASII"
7710,7890,7690,7710,41255000,"2012-01-30","ASII"
7890,7895,7725,7890,56620000,"2012-01-31","ASII"
7770,7920,7720,7770,34785000,"2012-02-01","ASII"
7805,7835,7705,7805,51985000,"2012-02-02","ASII"
7875,7875,7800,7875,18995000,"2012-02-03","ASII"
7700,7920,7700,7700,34745000,"2012-02-06","ASII"
7565,7795,7555,7565,57225000,"2012-02-07","ASII"
7485,7560,7480,7485,61535000,"2012-02-08","ASII"
7295,7480,7235,7295,102540000,"2012-02-09","ASII"
7120,7220,7095,7120,78110000,"2012-02-10","ASII"
7335,7350,7175,7335,55910000,"2012-02-13","ASII"
7370,7370,7245,7370,25665000,"2012-02-14","ASII"
7295,7370,7260,7295,29235000,"2012-02-15","ASII"
7150,7270,7135,7150,49075000,"2012-02-16","ASII"
7390,7410,7270,7390,44525000,"2012-02-17","ASII"
7395,7450,7340,7395,26415000,"2012-02-20","ASII"
7380,7465,7350,7380,22730000,"2012-02-21","ASII"
7235,7365,7200,7235,43625000,"2012-02-22","ASII"
7085,7150,7070,7085,54625000,"2012-02-23","ASII"
6825,7030,6755,6825,138175000,"2012-02-24","ASII"
6870,6875,6710,6870,49965000,"2012-02-27","ASII"
6980,6995,6935,6980,119955000,"2012-02-28","ASII"
7085,7090,6980,7085,43710000,"2012-02-29","ASII"
6965,7065,6960,6965,28930000,"2012-03-01","ASII"
7000,7010,6950,7000,30540000,"2012-03-02","ASII"
6960,7010,6945,6960,15975000,"2012-03-05","ASII"
6945,7015,6875,6945,37355000,"2012-03-06","ASII"
6915,6945,6880,6915,18445000,"2012-03-07","ASII"
6985,7000,6915,6985,28765000,"2012-03-08","ASII"
6915,6945,6880,6915,20,"2012-03-09","ASII"
6980,7080,6960,6980,15640000,"2012-03-12","ASII"
7060,7070,7020,7060,27450000,"2012-03-13","ASII"
7305,7320,7120,7305,91015000,"2012-03-14","ASII"
7305,7420,7305,7305,52385000,"2012-03-15","ASII"
7100,7400,7075,7100,68240000,"2012-03-16","ASII"
7050,7175,7030,7050,31685000,"2012-03-19","ASII"
6985,7025,6965,6985,35785000,"2012-03-20","ASII"
7165,7175,6955,7165,41785000,"2012-03-21","ASII"
7220,7235,7165,7220,29005000,"2012-03-22","ASII"
7160,7270,7055,7160,35515000,"2012-03-26","ASII"
7285,7285,7165,7285,26790000,"2012-03-27","ASII"
7155,7230,7150,7155,25970000,"2012-03-28","ASII"
7295,7300,7140,7295,32795000,"2012-03-29","ASII"
7395,7410,7295,7395,53095000,"2012-03-30","ASII"
7520,7525,7435,7520,50910000,"2012-04-02","ASII"
7520,7520,7520,7520,0,"2012-04-03","ASII"
7400,7650,7400,7400,32140000,"2012-04-04","ASII"
7475,7500,7300,7475,16160000,"2012-04-05","ASII"
7525,7570,7410,7525,13770000,"2012-04-09","ASII"
7410,7575,7410,7410,12065000,"2012-04-10","ASII"
7330,7420,7285,7330,26035000,"2012-04-11","ASII"
7380,7400,7280,7380,33495000,"2012-04-12","ASII"
7430,7480,7310,7430,15860000,"2012-04-13","ASII"
7355,7450,7335,7355,11460000,"2012-04-16","ASII"
7405,7460,7375,7405,17525000,"2012-04-17","ASII"
7385,7480,7350,7385,17405000,"2012-04-18","ASII"
7275,7420,7255,7275,35020000,"2012-04-19","ASII"
7330,7330,7260,7330,19585000,"2012-04-20","ASII"
7220,7365,7160,7220,31720000,"2012-04-23","ASII"
7140,7270,7125,7140,31640000,"2012-04-24","ASII"
7090,7160,7075,7090,44855000,"2012-04-25","ASII"
7075,7140,7065,7075,47245000,"2012-04-26","ASII"
7070,7200,7065,7070,52845000,"2012-04-27","ASII"
7100,7115,7070,7100,16505000,"2012-04-30","ASII"
7175,7180,7105,7175,12455000,"2012-05-01","ASII"
7175,7180,7105,7175,30,"2012-05-02","ASII"
7420,7420,7350,7420,29560000,"2012-05-03","ASII"
7270,7425,7270,7270,14835000,"2012-05-04","ASII"
7150,7195,7100,7150,40805000,"2012-05-07","ASII"
7090,7205,7070,7090,44995000,"2012-05-08","ASII"
6965,7050,6960,6965,61150000,"2012-05-09","ASII"
6895,7020,6880,6895,51520000,"2012-05-10","ASII"
6885,6940,6870,6885,20335000,"2012-05-11","ASII"
6860,6975,6855,6860,19300000,"2012-05-14","ASII"
6795,6845,6760,6795,51260000,"2012-05-15","ASII"
6840,6840,6680,6840,44645000,"2012-05-16","ASII"
6685,6715,6560,6685,64560000,"2012-05-21","ASII"
6885,6895,6730,6885,47925000,"2012-05-22","ASII"
6775,6845,6695,6775,29620000,"2012-05-23","ASII"
6775,6805,6735,6775,24585000,"2012-05-24","ASII"
6585,6740,6570,6585,50640000,"2012-05-25","ASII"
6600,6670,6425,6600,16530000,"2012-05-28","ASII"
6520,6550,6465,6520,26780000,"2012-05-29","ASII"
6600,6680,6455,6600,35245000,"2012-05-30","ASII"
6430,6515,6420,6430,63410000,"2012-05-31","ASII"
6335,6420,6300,6335,45595000,"2012-06-01","ASII"
6240,6355,6120,6240,44140000,"2012-06-04","ASII"
6600,6650,6400,6600,27014500,"2012-06-05","ASII"
6950,7000,6600,6950,41969000,"2012-06-06","ASII"
6800,7150,6700,6800,45218000,"2012-06-07","ASII"
6650,6800,6600,6650,14550500,"2012-06-08","ASII"
6600,6850,6550,6600,43667500,"2012-06-11","ASII"
6650,6650,6450,6650,17595000,"2012-06-12","ASII"
6850,6950,6650,6850,67072500,"2012-06-13","ASII"
6650,6900,6600,6650,33262500,"2012-06-14","ASII"
6600,6800,6550,6600,56389500,"2012-06-15","ASII"
6750,6850,6700,6750,43250500,"2012-06-18","ASII"
6750,6800,6650,6750,18426500,"2012-06-19","ASII"
6800,6850,6700,6800,23306500,"2012-06-20","ASII"
6650,6850,6600,6650,35392500,"2012-06-21","ASII"
6850,6900,6600,6850,57092000,"2012-06-22","ASII"
6850,6850,6700,6700,18292000,"2012-06-25","ASII"
6700,6800,6700,6750,29365500,"2012-06-26","ASII"
6750,6950,6750,6800,38998500,"2012-06-27","ASII"
6800,6850,6650,6650,33080500,"2012-06-28","ASII"
6650,6900,6650,6850,51859000,"2012-06-29","ASII"
6900,7000,6850,6900,34303500,"2012-07-02","ASII"
6950,7000,6900,6950,23550500,"2012-07-03","ASII"
7050,7100,6950,7050,47318500,"2012-07-04","ASII"
7050,7100,7000,7050,20654000,"2012-07-05","ASII"
6950,7100,6900,6950,21429000,"2012-07-06","ASII"
6750,6950,6750,6750,34687000,"2012-07-09","ASII"
6800,6850,6700,6800,28602000,"2012-07-10","ASII"
6800,6800,6750,6800,28980000,"2012-07-11","ASII"
6650,6800,6650,6650,36623500,"2012-07-12","ASII"
6700,6800,6700,6700,29297000,"2012-07-13","ASII"
6700,6850,6700,6700,27725500,"2012-07-16","ASII"
6800,6850,6750,6800,29337500,"2012-07-17","ASII"
6800,6850,6750,6800,29127500,"2012-07-18","ASII"
6800,6850,6750,6800,20861000,"2012-07-19","ASII"
6600,6750,6600,6600,50964000,"2012-07-20","ASII"
6400,6550,6400,6400,49841500,"2012-07-23","ASII"
6350,6500,6350,6350,32502500,"2012-07-24","ASII"
6350,6400,6250,6350,54242000,"2012-07-25","ASII"
6450,6450,6250,6450,41397500,"2012-07-26","ASII"
6650,6750,6500,6650,70689500,"2012-07-27","ASII"
6700,6800,6650,6700,46769500,"2012-07-30","ASII"
7000,7000,6700,7000,86518000,"2012-07-31","ASII"
7100,7100,6900,7100,40791000,"2012-08-01","ASII"
7000,7100,7000,7000,26153000,"2012-08-02","ASII"
7000,7000,6850,7000,28117500,"2012-08-03","ASII"
6950,7100,6950,6950,16737000,"2012-08-06","ASII"
6950,7050,6900,6950,21936500,"2012-08-07","ASII"
7050,7100,6900,7050,32400500,"2012-08-08","ASII"
7150,7200,7050,7150,51547000,"2012-08-09","ASII"
7200,7250,7100,7200,30390500,"2012-08-10","ASII"
7100,7250,7100,7100,20362500,"2012-08-13","ASII"
7200,7200,7100,7200,16716500,"2012-08-14","ASII"
7350,7350,7150,7350,31657500,"2012-08-15","ASII"
7300,7400,7250,7300,36452500,"2012-08-16","ASII"
7100,7250,7000,7100,42937500,"2012-08-23","ASII"
7100,7150,6950,7100,21936000,"2012-08-24","ASII"
7100,7150,7050,7100,5440000,"2012-08-27","ASII"
7150,7150,7050,7150,16672000,"2012-08-28","ASII"
7000,7150,6950,7000,30761500,"2012-08-29","ASII"
6800,6950,6750,6800,33792500,"2012-08-30","ASII"
6750,6800,6600,6750,51370000,"2012-08-31","ASII"
6900,6900,6700,6900,25443500,"2012-09-03","ASII"
6900,7050,6900,6900,29635500,"2012-09-04","ASII"
6900,7000,6850,6900,22894500,"2012-09-05","ASII"
7000,7000,6850,7000,23515500,"2012-09-06","ASII"
7100,7150,7000,7100,48842500,"2012-09-07","ASII"
7400,7400,7100,7400,82550000,"2012-09-10","ASII"
7250,7350,7250,7250,19462500,"2012-09-11","ASII"
7350,7350,7250,7350,29567500,"2012-09-12","ASII"
7300,7300,7200,7300,13118000,"2012-09-13","ASII"
7400,7500,7350,7400,54963000,"2012-09-14","ASII"
7450,7550,7400,7450,37867000,"2012-09-17","ASII"
7450,7500,7400,7450,14799500,"2012-09-18","ASII"
7400,7500,7400,7400,22142500,"2012-09-19","ASII"
7250,7450,7250,7250,17683500,"2012-09-20","ASII"
7400,7400,7250,7400,20649500,"2012-09-21","ASII"
7350,7400,7300,7350,14955500,"2012-09-24","ASII"
7400,7500,7350,7400,17489000,"2012-09-25","ASII"
7200,7350,7100,7200,40578500,"2012-09-26","ASII"
7300,7350,7150,7300,26872500,"2012-09-27","ASII"
7400,7400,7300,7400,38579000,"2012-09-28","ASII"
7300,7400,7250,7300,20751000,"2012-10-01","ASII"
7400,7450,7350,7400,20638500,"2012-10-02","ASII"
7400,7500,7400,7400,18221000,"2012-10-03","ASII"
7750,7750,7400,7750,76471000,"2012-10-04","ASII"
8200,8300,7850,8200,106309500,"2012-10-05","ASII"
8000,8300,7950,8000,53301000,"2012-10-08","ASII"
8100,8250,7950,8100,35596500,"2012-10-09","ASII"
8050,8050,7950,8050,33431000,"2012-10-10","ASII"
8000,8000,7900,8000,34218500,"2012-10-11","ASII"
7950,8050,7950,7950,28084000,"2012-10-12","ASII"
7850,7950,7750,7850,48611500,"2012-10-15","ASII"
8050,8050,7850,8050,33424000,"2012-10-16","ASII"
7950,8100,7950,7950,29435000,"2012-10-17","ASII"
8200,8200,8050,8200,44066000,"2012-10-18","ASII"
8050,8200,8000,8050,26404500,"2012-10-19","ASII"
8000,8100,7950,8000,20846500,"2012-10-22","ASII"
7950,8100,7900,7950,19224000,"2012-10-23","ASII"
8050,8050,7950,8050,17068000,"2012-10-24","ASII"
7950,8050,7950,7950,20611000,"2012-10-25","ASII"
7850,8000,7850,7850,52676500,"2012-10-29","ASII"
8000,8000,7850,8000,20726000,"2012-10-30","ASII"
8050,8050,7900,8050,19084500,"2012-10-31","ASII"
7900,8000,7800,7900,52212000,"2012-11-01","ASII"
7900,7950,7800,7900,28150000,"2012-11-02","ASII"
7750,7900,7700,7750,31087500,"2012-11-05","ASII"
7650,7800,7550,7650,45518000,"2012-11-06","ASII"
7750,7800,7700,7750,30670000,"2012-11-07","ASII"
7800,7800,7600,7800,22923500,"2012-11-08","ASII"
7800,7800,7700,7800,21868500,"2012-11-09","ASII"
7650,7850,7650,7650,27445000,"2012-11-12","ASII"
7650,7700,7650,7650,11584000,"2012-11-13","ASII"
7750,7750,7600,7750,19277000,"2012-11-14","ASII"
7800,7800,7700,7800,32811000,"2012-11-19","ASII"
7700,7850,7650,7700,28755500,"2012-11-20","ASII"
7700,7750,7650,7700,20480500,"2012-11-21","ASII"
7750,7800,7650,7750,17342000,"2012-11-22","ASII"
7800,7800,7650,7800,14334000,"2012-11-23","ASII"
7900,7950,7750,7900,35792500,"2012-11-26","ASII"
7800,7950,7750,7800,26109000,"2012-11-27","ASII"
7400,7750,7250,7400,113105500,"2012-11-28","ASII"
7350,7400,7200,7350,75968500,"2012-11-29","ASII"
7250,7400,7200,7250,62050500,"2012-11-30","ASII"
7200,7300,7050,7200,59117500,"2012-12-03","ASII"
6900,7200,6800,6900,118684500,"2012-12-04","ASII"
7050,7100,6850,7050,82170500,"2012-12-05","ASII"
7050,7150,7050,7050,49523500,"2012-12-06","ASII"
7050,7100,7000,7050,44567500,"2012-12-07","ASII"
7100,7100,7000,7100,23434500,"2012-12-10","ASII"
7150,7250,7050,7150,61533000,"2012-12-11","ASII"
7450,7450,7200,7450,41879000,"2012-12-12","ASII"
7450,7600,7400,7450,33044000,"2012-12-13","ASII"
7450,7550,7400,7450,12477000,"2012-12-14","ASII"
7550,7600,7450,7550,34900500,"2012-12-17","ASII"
7650,7650,7500,7650,30985000,"2012-12-18","ASII"
7700,7700,7550,7700,31939000,"2012-12-19","ASII"
7500,7650,7450,7500,25080000,"2012-12-20","ASII"
7500,7550,7400,7500,19695500,"2012-12-21","ASII"
7400,7500,7300,7400,3,"2012-12-26","ASII"
7550,7550,7400,7550,20879500,"2012-12-27","ASII"
7600,7650,7500,7600,33628500,"2012-12-28","ASII"
7500,7700,7450,7500,23374000,"2013-01-02","ASII"
7850,7900,7500,7850,70205000,"2013-01-03","ASII"
7850,7850,7750,7850,29485000,"2013-01-04","ASII"
7750,7850,7700,7750,20890000,"2013-01-07","ASII"
7650,7800,7600,7650,24269500,"2013-01-08","ASII"
7700,7750,7650,7700,38907000,"2013-01-09","ASII"
7350,7700,7300,7350,50290500,"2013-01-10","ASII"
7300,7500,7300,7300,33422500,"2013-01-11","ASII"
7500,7500,7350,7500,28014000,"2013-01-14","ASII"
7600,7600,7500,7600,32451000,"2013-01-15","ASII"
7650,7650,7500,7650,23595000,"2013-01-16","ASII"
7500,7650,7500,7500,27764000,"2013-01-17","ASII"
7750,7750,7550,7750,34305000,"2013-01-18","ASII"
7700,7800,7650,7700,16442000,"2013-01-21","ASII"
7750,7750,7650,7750,31118500,"2013-01-22","ASII"
7800,7800,7700,7800,25210500,"2013-01-23","ASII"
7800,7850,7700,7800,42926500,"2013-01-25","ASII"
7750,7800,7650,7750,21154500,"2013-01-28","ASII"
7700,7800,7650,7700,26325000,"2013-01-29","ASII"
7600,7750,7550,7600,35004000,"2013-01-30","ASII"
7350,7600,7350,7350,65034000,"2013-01-31","ASII"
7450,7550,7400,7450,46173500,"2013-02-01","ASII"
7600,7650,7500,7600,47980000,"2013-02-04","ASII"
7600,7600,7450,7600,20936000,"2013-02-05","ASII"
7550,7700,7550,7550,20343500,"2013-02-06","ASII"
7650,7700,7600,7650,24702000,"2013-02-07","ASII"
7750,7800,7650,7750,47117500,"2013-02-08","ASII"
7700,7800,7700,7700,8715500,"2013-02-11","ASII"
7750,7800,7650,7750,12323000,"2013-02-12","ASII"
7800,7800,7700,7800,30904000,"2013-02-13","ASII"
7750,7800,7700,7750,28707000,"2013-02-14","ASII"
7750,7750,7700,7750,17344000,"2013-02-15","ASII"
7700,7800,7700,7700,13981500,"2013-02-18","ASII"
7700,7750,7600,7700,27645000,"2013-02-19","ASII"
7750,7750,7650,7750,29309000,"2013-02-20","ASII"
7750,7900,7750,7750,57245000,"2013-02-21","ASII"
7800,7850,7700,7800,3,"2013-02-22","ASII"
7850,7900,7800,7850,29887000,"2013-02-25","ASII"
7800,7900,7750,7800,29710000,"2013-02-26","ASII"
7900,7950,7850,7900,44216000,"2013-02-27","ASII"
7950,8000,7850,7950,35571000,"2013-02-28","ASII"
8100,8150,7950,8100,58368000,"2013-03-01","ASII"
8100,8100,8100,8100,0,"2013-03-04","ASII"
8100,8150,8000,8100,36076000,"2013-03-05","ASII"
8100,8150,8000,8100,28889500,"2013-03-06","ASII"
8200,8200,8100,8200,36541500,"2013-03-07","ASII"
8300,8300,8200,8300,35325500,"2013-03-08","ASII"
8050,8300,8050,8050,29452500,"2013-03-11","ASII"
7950,8050,7850,7950,44721500,"2013-03-13","ASII"
7950,8000,7750,7750,4,"2013-03-14","ASII"
7750,7900,7600,7600,4,"2013-03-15","ASII"
7650,7750,7650,7700,4,"2013-03-18","ASII"
7750,7800,7650,7650,4,"2013-03-19","ASII"
7700,7750,7650,7700,34015500,"2013-03-20","ASII"
7650,7700,7550,7600,4,"2013-03-21","ASII"
7500,7650,7500,7500,41430000,"2013-03-22","ASII"
7650,7800,7600,7650,36989000,"2013-03-25","ASII"
7700,7850,7600,7750,4,"2013-03-26","ASII"
7800,7950,7800,7950,4,"2013-03-27","ASII"
7900,7900,7750,7900,37304500,"2013-03-28","ASII"
7850,7950,7800,7850,12344500,"2013-04-01","ASII"
7900,7950,7850,7950,4,"2013-04-02","ASII"
8000,8000,7900,7950,4,"2013-04-03","ASII"
7950,7950,7700,7700,4,"2013-04-04","ASII"
7750,7850,7650,7650,4,"2013-04-05","ASII"
7650,7700,7550,7700,4,"2013-04-08","ASII"
7650,7700,7550,7700,4,"2013-04-09","ASII"
7700,7700,7550,7550,4,"2013-04-10","ASII"
7650,7800,7600,7750,4,"2013-04-11","ASII"
7700,7800,7650,7650,4,"2013-04-12","ASII"
7700,7700,7550,7600,4,"2013-04-15","ASII"
7550,7800,7500,7750,4,"2013-04-16","ASII"
7700,7800,7650,7650,4,"2013-04-17","ASII"
7650,7750,7650,7750,4,"2013-04-18","ASII"
7750,7800,7700,7700,4,"2013-04-19","ASII"
7750,7800,7700,7800,4,"2013-04-22","ASII"
7800,7800,7800,7800,0,"2013-04-23","ASII"
7800,7800,7700,7800,21364500,"2013-04-24","ASII"
7650,7700,7300,7350,4,"2013-04-25","ASII"
7250,7350,7200,7200,4,"2013-04-26","ASII"
7200,7400,7200,7400,4,"2013-04-29","ASII"
7400,7400,7150,7350,4,"2013-04-30","ASII"
7350,7350,7200,7350,19838500,"2013-05-01","ASII"
7250,7350,7200,7200,4,"2013-05-02","ASII"
7150,7200,6900,6900,4,"2013-05-03","ASII"
6900,7100,6900,7000,4,"2013-05-06","ASII"
7000,7050,6950,7050,4,"2013-05-07","ASII"
7100,7200,7050,7100,33887500,"2013-05-08","ASII"
7100,7250,7100,7200,4,"2013-05-10","ASII"
7200,7200,6950,6950,4,"2013-05-13","ASII"
6950,7050,6950,7050,4,"2013-05-14","ASII"
7050,7200,7050,7050,30304000,"2013-05-15","ASII"
7150,7150,7050,7050,4,"2013-05-16","ASII"
7050,7150,7000,7050,38274500,"2013-05-17","ASII"
7100,7300,7100,7200,4,"2013-05-20","ASII"
7150,7200,7050,7150,34916000,"2013-05-21","ASII"
7150,7250,7150,7150,20706500,"2013-05-22","ASII"
7150,7200,7000,7050,4,"2013-05-23","ASII"
7150,7200,7100,7200,4,"2013-05-24","ASII"
7150,7200,7000,7000,4,"2013-05-27","ASII"
7000,7500,7000,7450,3,"2013-05-28","ASII"
7500,7550,7200,7200,4,"2013-05-29","ASII"
7150,7250,7050,7050,4,"2013-05-30","ASII"
7150,7200,7050,7050,4,"2013-05-31","ASII"
7050,7200,7000,7050,48729500,"2013-06-03","ASII"
7050,7150,7050,7150,4,"2013-06-04","ASII"
7100,7100,7000,7100,38788000,"2013-06-05","ASII"
7100,7100,6800,6800,4,"2013-06-07","ASII"
7000,7050,6850,6850,4,"2013-06-10","ASII"
6800,6950,6650,6650,4,"2013-06-11","ASII"
6600,7200,6500,7150,3,"2013-06-12","ASII"
7000,7050,6800,6900,4,"2013-06-13","ASII"
6800,7050,6800,7050,4,"2013-06-14","ASII"
7050,7100,6900,6950,4,"2013-06-17","ASII"
7000,7100,6950,7000,24962500,"2013-06-18","ASII"
7000,7000,6800,6850,4,"2013-06-19","ASII"
6700,6750,6550,6600,4,"2013-06-20","ASII"
6500,6500,6200,6350,4,"2013-06-21","ASII"
6350,6500,6250,6300,4,"2013-06-24","ASII"
6400,6400,6150,6150,4,"2013-06-25","ASII"
6350,6650,6300,6500,4,"2013-06-26","ASII"
6700,6900,6700,6700,39563500,"2013-06-27","ASII"
6900,7050,6900,7000,4,"2013-06-28","ASII"
6900,6950,6850,6850,4,"2013-07-01","ASII"
6950,6950,6650,6700,28314000,"2013-07-02","ASII"
6700,6800,6500,6550,22044500,"2013-07-03","ASII"
6600,6700,6550,6550,12946000,"2013-07-04","ASII"
6650,6800,6600,6750,11788500,"2013-07-05","ASII"
6650,6650,6500,6500,26076000,"2013-07-08","ASII"
6600,6700,6500,6500,17568000,"2013-07-09","ASII"
6450,6650,6400,6500,30779500,"2013-07-10","ASII"
6550,6700,6550,6600,48983000,"2013-07-11","ASII"
6550,6650,6500,6600,26262500,"2013-07-12","ASII"
6650,6700,6600,6650,18965000,"2013-07-15","ASII"
6700,6900,6650,6850,29972000,"2013-07-16","ASII"
6850,6950,6600,6750,26930000,"2013-07-17","ASII"
6650,6800,6500,6650,26688000,"2013-07-18","ASII"
6600,6750,6550,6650,20365000,"2013-07-19","ASII"
6700,6700,6550,6550,7650500,"2013-07-22","ASII"
6600,6700,6550,6700,17235000,"2013-07-23","ASII"
6650,6700,6500,6600,22636500,"2013-07-24","ASII"
6650,6700,6550,6600,21667000,"2013-07-25","ASII"
6650,6650,6350,6450,19944000,"2013-07-26","ASII"
6500,6500,6300,6300,18451000,"2013-07-29","ASII"
6400,6500,6300,6450,17330500,"2013-07-30","ASII"
6500,6500,6300,6500,24335500,"2013-07-31","ASII"
6500,6750,6450,6750,34016500,"2013-08-01","ASII"
6700,6800,6600,6700,28591500,"2013-08-02","ASII"
6700,6750,6450,6450,28760500,"2013-08-12","ASII"
6450,6600,6450,6600,10993000,"2013-08-13","ASII"
6600,6750,6550,6750,14326000,"2013-08-14","ASII"
6600,6650,6450,6500,35943500,"2013-08-15","ASII"
6450,6450,6300,6300,36920000,"2013-08-16","ASII"
6200,6250,5900,5950,55986500,"2013-08-19","ASII"
6000,6100,5800,5950,64791000,"2013-08-20","ASII"
6000,6150,5900,5900,27349000,"2013-08-21","ASII"
5850,5950,5800,5900,28323500,"2013-08-22","ASII"
6000,6050,5800,5850,18689000,"2013-08-23","ASII"
5950,5950,5650,5650,10574500,"2013-08-26","ASII"
5750,5750,5300,5300,31201000,"2013-08-27","ASII"
5150,5600,5100,5600,33662000,"2013-08-28","ASII"
5800,6000,5650,5850,60559500,"2013-08-29","ASII"
5900,6150,5900,6050,56328000,"2013-08-30","ASII"
6100,6100,5750,5900,31540500,"2013-09-02","ASII"
5900,5950,5800,5900,16871000,"2013-09-03","ASII"
5800,5850,5650,5700,33617500,"2013-09-04","ASII"
5700,5750,5500,5550,40340000,"2013-09-05","ASII"
5600,5700,5400,5700,20629500,"2013-09-06","ASII"
5800,5850,5750,5850,18966000,"2013-09-09","ASII"
5900,6400,5900,6350,73538000,"2013-09-10","ASII"
6400,6400,6050,6200,36283000,"2013-09-11","ASII"
6100,6250,5900,6150,38600000,"2013-09-12","ASII"
6050,6250,6050,6200,16660000,"2013-09-13","ASII"
6400,6900,6300,6900,61520500,"2013-09-16","ASII"
6800,6850,6550,6750,46868000,"2013-09-17","ASII"
6650,6800,6600,6750,28601000,"2013-09-18","ASII"
7000,7500,7000,7100,97396000,"2013-09-19","ASII"
7100,7100,6800,6900,34479500,"2013-09-20","ASII"
6800,6850,6700,6850,21235500,"2013-09-23","ASII"
6800,6850,6400,6400,46472000,"2013-09-24","ASII"
6400,6550,6200,6300,52809000,"2013-09-25","ASII"
6350,6550,6350,6400,51757500,"2013-09-26","ASII"
6350,6600,6350,6500,26349000,"2013-09-27","ASII"
6400,6450,6250,6450,37523000,"2013-09-30","ASII"
6350,6500,6300,6350,21550500,"2013-10-01","ASII"
6450,6550,6350,6350,24583500,"2013-10-02","ASII"
6350,6500,6350,6450,20864000,"2013-10-03","ASII"
6450,6450,6300,6400,20334500,"2013-10-04","ASII"
6350,6450,6350,6350,18164500,"2013-10-07","ASII"
6350,6600,6350,6500,23023000,"2013-10-08","ASII"
6500,6600,6450,6550,12789500,"2013-10-09","ASII"
6650,6850,6600,6800,38531500,"2013-10-10","ASII"
7000,7000,6850,6900,37758000,"2013-10-11","ASII"
7000,7050,6900,7000,38918000,"2013-10-16","ASII"
7150,7250,6750,6850,35620500,"2013-10-17","ASII"
6850,6900,6700,6900,17450500,"2013-10-18","ASII"
6900,6900,6750,6900,20809000,"2013-10-21","ASII"
6750,6850,6600,6650,22800500,"2013-10-22","ASII"
6650,6800,6650,6700,13674500,"2013-10-23","ASII"
6650,6950,6650,6950,25357000,"2013-10-24","ASII"
6900,7000,6800,6950,28075000,"2013-10-25","ASII"
7000,7000,6800,6800,9105500,"2013-10-28","ASII"
6850,6850,6700,6800,12762500,"2013-10-29","ASII"
6750,6900,6700,6900,16268500,"2013-10-30","ASII"
6750,6850,6650,6650,25539500,"2013-10-31","ASII"
6650,6750,6500,6500,39496000,"2013-11-01","ASII"
6500,6600,6400,6450,20388000,"2013-11-04","ASII"
6450,6600,6450,6550,22046500,"2013-11-06","ASII"
6550,6750,6550,6700,25217000,"2013-11-07","ASII"
6700,6750,6600,6700,17275000,"2013-11-08","ASII"
6650,6800,6600,6750,24385000,"2013-11-11","ASII"
6800,6800,6550,6600,25568000,"2013-11-12","ASII"
6550,6600,6350,6350,28635500,"2013-11-13","ASII"
6400,6500,6400,6450,20655500,"2013-11-14","ASII"
6450,6550,6300,6300,24868500,"2013-11-15","ASII"
6450,6650,6400,6650,25714500,"2013-11-18","ASII"
6650,6800,6650,6750,29579000,"2013-11-19","ASII"
6800,6850,6550,6550,27081500,"2013-11-20","ASII"
6500,6750,6500,6700,18807000,"2013-11-21","ASII"
6750,6800,6600,6600,13101000,"2013-11-22","ASII"
6550,6650,6500,6550,15837500,"2013-11-25","ASII"
6500,6550,6300,6300,51243500,"2013-11-26","ASII"
6400,6400,6250,6300,32594500,"2013-11-27","ASII"
6300,6350,6200,6300,25902000,"2013-11-28","ASII"
6200,6300,6150,6250,29525000,"2013-11-29","ASII"
6300,6450,6250,6400,24308500,"2013-12-02","ASII"
6400,6450,6300,6350,12479000,"2013-12-03","ASII"
6300,6400,6250,6250,20264500,"2013-12-04","ASII"
6200,6200,6050,6150,38709000,"2013-12-05","ASII"
6100,6150,6050,6150,19672000,"2013-12-06","ASII"
6200,6400,6150,6300,21130000,"2013-12-09","ASII"
6350,6550,6300,6550,27231500,"2013-12-10","ASII"
6550,6550,6400,6450,15145500,"2013-12-11","ASII"
6400,6400,6300,6300,12941500,"2013-12-12","ASII"
6300,6350,6100,6100,32394000,"2013-12-13","ASII"
6050,6150,6050,6100,13463500,"2013-12-16","ASII"
6200,6350,6200,6200,24311500,"2013-12-17","ASII"
6200,6350,6200,6250,17598000,"2013-12-18","ASII"
6350,6500,6300,6500,23872000,"2013-12-19","ASII"
6500,6500,6400,6400,20854000,"2013-12-20","ASII"
6400,6500,6300,6450,14792000,"2013-12-23","ASII"
6500,6600,6450,6600,12111500,"2013-12-24","ASII"
6600,6650,6600,6600,11625500,"2013-12-27","ASII"
6700,6850,6650,6800,37858500,"2013-12-30","ASII"
6850,6950,6800,6950,14603500,"2014-01-02","ASII"
6950,6950,6700,6750,18566000,"2014-01-03","ASII"
6800,6950,6750,6850,29776200,"2014-01-06","ASII"
6900,7000,6825,6825,26433200,"2014-01-07","ASII"
6850,6900,6650,6800,19343900,"2014-01-08","ASII"
6825,6875,6700,6775,23481000,"2014-01-09","ASII"
6725,6825,6675,6750,22086800,"2014-01-10","ASII"
6850,7025,6800,7000,33263200,"2014-01-13","ASII"
7025,7400,7025,7300,56714000,"2014-01-15","ASII"
7325,7350,7200,7300,27017400,"2014-01-16","ASII"
7200,7200,6875,6925,49480500,"2014-01-17","ASII"
6875,6950,6825,6825,24099600,"2014-01-20","ASII"
6900,6900,6750,6750,16751900,"2014-01-21","ASII"
6750,6825,6700,6800,34666100,"2014-01-22","ASII"
6850,6875,6750,6800,24660500,"2014-01-23","ASII"
6525,6750,6525,6525,51920700,"2014-01-24","ASII"
6400,6450,6250,6400,33682400,"2014-01-27","ASII"
6400,6500,6350,6375,35519100,"2014-01-28","ASII"
6425,6525,6400,6425,48344200,"2014-01-29","ASII"
6350,6425,6275,6425,50615900,"2014-01-30","ASII"
6400,6400,6350,6350,24496000,"2014-02-03","ASII"
6250,6325,6225,6250,31151000,"2014-02-04","ASII"
6300,6375,6275,6375,22449600,"2014-02-05","ASII"
6375,6425,6350,6400,24377800,"2014-02-06","ASII"
6450,6600,6425,6525,45661900,"2014-02-07","ASII"
6575,6600,6475,6500,28504500,"2014-02-10","ASII"
6500,6600,6500,6575,17430500,"2014-02-11","ASII"
6625,6650,6575,6650,38309400,"2014-02-12","ASII"
6575,6700,6575,6650,29030900,"2014-02-13","ASII"
6675,6750,6650,6700,27986800,"2014-02-14","ASII"
6750,6900,6725,6825,52551700,"2014-02-17","ASII"
6775,6825,6700,6800,28768000,"2014-02-18","ASII"
6750,6950,6750,6950,40294200,"2014-02-19","ASII"
6875,6950,6825,6900,42230600,"2014-02-20","ASII"
6950,6975,6875,6975,39134100,"2014-02-21","ASII"
6975,7000,6750,6775,33404200,"2014-02-24","ASII"
6800,6800,6625,6700,49663500,"2014-02-25","ASII"
6625,6675,6525,6550,41094000,"2014-02-26","ASII"
6550,6750,6500,6700,36171900,"2014-02-27","ASII"
6775,6950,6775,6950,95332900,"2014-02-28","ASII"
6850,6900,6775,6800,27773000,"2014-03-03","ASII"
6850,6850,6725,6825,32191400,"2014-03-04","ASII"
6875,7025,6825,7025,54110600,"2014-03-05","ASII"
7050,7100,7000,7025,23145400,"2014-03-06","ASII"
7100,7100,6975,7000,34527600,"2014-03-07","ASII"
6950,7300,6950,7275,94212200,"2014-03-10","ASII"
7250,7275,7175,7250,37634400,"2014-03-11","ASII"
7200,7250,7175,7225,25901000,"2014-03-12","ASII"
7275,7300,7175,7275,25780400,"2014-03-13","ASII"
7200,7800,7150,7800,116469800,"2014-03-14","ASII"
7800,7975,7700,7925,142628608,"2014-03-17","ASII"
7900,8000,7575,7700,73445500,"2014-03-18","ASII"
7750,8000,7750,7875,48624200,"2014-03-19","ASII"
7850,7850,7550,7550,47176300,"2014-03-20","ASII"
7600,7725,7325,7350,66302100,"2014-03-21","ASII"
7400,7450,7250,7275,51606500,"2014-03-24","ASII"
7200,7275,7150,7250,45878000,"2014-03-25","ASII"
7350,7375,7300,7300,38008600,"2014-03-26","ASII"
7225,7375,7200,7250,51398100,"2014-03-27","ASII"
7275,7400,7275,7375,55907200,"2014-03-28","ASII"
7500,7700,7475,7675,60144400,"2014-04-01","ASII"
7700,7775,7650,7725,34822500,"2014-04-02","ASII"
7800,7850,7750,7800,41887000,"2014-04-03","ASII"
7850,7875,7675,7800,30022900,"2014-04-04","ASII"
7800,8000,7800,8000,78389600,"2014-04-07","ASII"
8000,8050,7950,8025,51386700,"2014-04-08","ASII"
8025,8025,8025,8025,0,"2014-04-09","ASII"
7700,7700,7350,7525,125819000,"2014-04-10","ASII"
7525,7750,7450,7675,53088900,"2014-04-11","ASII"
7725,7825,7625,7700,33610600,"2014-04-14","ASII"
7775,7800,7675,7725,36950300,"2014-04-15","ASII"
7750,7800,7725,7750,27122000,"2014-04-16","ASII"
7850,7875,7750,7825,39267300,"2014-04-17","ASII"
7950,7975,7875,7900,20496000,"2014-04-21","ASII"
7900,7900,7725,7850,35880000,"2014-04-22","ASII"
7900,7925,7850,7900,38386300,"2014-04-23","ASII"
7975,7975,7850,7950,32251900,"2014-04-24","ASII"
7950,7975,7850,7875,26516100,"2014-04-25","ASII"
7750,7850,7600,7600,49468100,"2014-04-28","ASII"
7550,7575,7400,7475,64571000,"2014-04-29","ASII"
7475,7475,7350,7425,73993900,"2014-04-30","ASII"
7400,7500,7400,7425,39628800,"2014-05-02","ASII"
7450,7500,7400,7425,17152600,"2014-05-05","ASII"
7450,7500,7400,7400,12741800,"2014-05-06","ASII"
7400,7550,7400,7500,37935900,"2014-05-07","ASII"
7550,7575,7475,7475,23525300,"2014-05-08","ASII"
7525,7525,7450,7475,16071700,"2014-05-09","ASII"
7525,7550,7475,7500,23384100,"2014-05-12","ASII"
7575,7575,7400,7425,46420600,"2014-05-13","ASII"
7500,7600,7425,7575,51446300,"2014-05-14","ASII"
7550,7675,7550,7675,52781900,"2014-05-16","ASII"
7700,7800,7600,7700,86604500,"2014-05-19","ASII"
7500,7750,7450,7500,68868600,"2014-05-20","ASII"
7500,7575,7450,7500,33823700,"2014-05-21","ASII"
7600,7625,7500,7600,37867700,"2014-05-22","ASII"
7500,7550,7450,7500,34145700,"2014-05-23","ASII"
7450,7525,7400,7450,12078300,"2014-05-26","ASII"
7450,7450,7400,7450,16619800,"2014-05-28","ASII"
7075,7500,7075,7075,93936600,"2014-05-30","ASII"
7225,7275,7125,7225,46880400,"2014-06-02","ASII"
7225,7275,7175,7225,24445300,"2014-06-03","ASII"
7175,7325,7175,7175,26784500,"2014-06-04","ASII"
7225,7225,7075,7150,32882100,"2014-06-05","ASII"
7200,7250,7150,7200,30170400,"2014-06-06","ASII"
7225,7275,7175,7225,22738200,"2014-06-09","ASII"
7400,7400,7225,7400,35546400,"2014-06-10","ASII"
7525,7525,7375,7525,47184700,"2014-06-11","ASII"
7450,7525,7400,7450,18495700,"2014-06-12","ASII"
7400,7450,7375,7400,14741200,"2014-06-13","ASII"
7250,7475,7250,7250,21576400,"2014-06-16","ASII"
7225,7275,7150,7225,34344200,"2014-06-17","ASII"
7175,7200,7150,7175,19613100,"2014-06-18","ASII"
7150,7225,7125,7150,35026000,"2014-06-19","ASII"
7150,7225,7150,7150,22344100,"2014-06-20","ASII"
7225,7275,7200,7225,28518300,"2014-06-23","ASII"
7275,7300,7225,7275,13453500,"2014-06-24","ASII"
7200,7275,7200,7200,9382800,"2014-06-25","ASII"
7225,7225,7175,7225,17606000,"2014-06-26","ASII"
7350,7350,7225,7350,26551700,"2014-06-27","ASII"
7275,7500,7275,7275,47355400,"2014-06-30","ASII"
7350,7400,7325,7350,6243700,"2014-07-01","ASII"
7450,7450,7350,7450,21128900,"2014-07-02","ASII"
7350,7475,7350,7350,11313100,"2014-07-03","ASII"
7350,7425,7325,7350,23581400,"2014-07-04","ASII"
7500,7525,7375,7500,63667100,"2014-07-07","ASII"
7650,7750,7550,7650,87554500,"2014-07-08","ASII"
7650,7650,7650,7650,0,"2014-07-09","ASII"
7825,8050,7775,7825,127365700,"2014-07-10","ASII"
7550,7750,7500,7550,37434700,"2014-07-11","ASII"
7500,7600,7450,7500,18227400,"2014-07-14","ASII"
7600,7625,7525,7600,31727900,"2014-07-15","ASII"
7600,7775,7600,7600,42710200,"2014-07-16","ASII"
7600,7700,7525,7600,29379100,"2014-07-17","ASII"
7650,7700,7575,7650,12961700,"2014-07-18","ASII"
7725,7775,7675,7725,24677800,"2014-07-21","ASII"
7725,7900,7575,7725,76254600,"2014-07-22","ASII"
7700,7825,7675,7700,34142300,"2014-07-23","ASII"
7675,7775,7600,7675,26020700,"2014-07-24","ASII"
7725,7725,7550,7725,32370900,"2014-07-25","ASII"
7900,7900,7550,7900,64681200,"2014-08-04","ASII"
7800,8000,7750,7800,20244800,"2014-08-05","ASII"
7625,7750,7600,7625,50787700,"2014-08-06","ASII"
7675,7725,7575,7675,29075800,"2014-08-07","ASII"
7550,7650,7550,7550,12435700,"2014-08-08","ASII"
7650,7700,7650,7650,18998600,"2014-08-11","ASII"
7650,7725,7650,7650,10445800,"2014-08-12","ASII"
7725,7725,7650,7725,18753300,"2014-08-13","ASII"
7725,7750,7625,7725,21340100,"2014-08-14","ASII"
7650,7750,7600,7650,18572200,"2014-08-15","ASII"
7675,7675,7575,7675,11680600,"2014-08-18","ASII"
7675,7725,7650,7675,15837700,"2014-08-19","ASII"
7725,7725,7625,7725,15668300,"2014-08-20","ASII"
7775,7775,7650,7775,18156200,"2014-08-21","ASII"
7725,7750,7650,7725,13100500,"2014-08-22","ASII"
7625,7725,7625,7625,10671200,"2014-08-25","ASII"
7600,7675,7600,7600,27144600,"2014-08-26","ASII"
7600,7675,7575,7600,24837700,"2014-08-27","ASII"
7675,7725,7625,7675,17140300,"2014-08-28","ASII"
7575,7675,7550,7575,27307900,"2014-08-29","ASII"
7625,7675,7575,7625,10311300,"2014-09-01","ASII"
7725,7725,7650,7725,12307300,"2014-09-02","ASII"
7675,7750,7650,7675,8153700,"2014-09-03","ASII"
7550,7700,7500,7550,27555400,"2014-09-04","ASII"
7650,7650,7525,7650,24010300,"2014-09-05","ASII"
7575,7675,7525,7575,38393700,"2014-09-08","ASII"
7500,7650,7500,7500,17088800,"2014-09-09","ASII"
7325,7500,7300,7325,51280600,"2014-09-10","ASII"
7250,7400,7250,7250,22952600,"2014-09-11","ASII"
7225,7350,7225,7225,13909100,"2014-09-12","ASII"
7300,7325,7200,7300,18770300,"2014-09-15","ASII"
7250,7350,7225,7250,22269700,"2014-09-16","ASII"
7275,7325,7250,7275,19083200,"2014-09-17","ASII"
7375,7375,7275,7375,19295300,"2014-09-18","ASII"
7350,7400,7275,7350,39423200,"2014-09-19","ASII"
7350,7375,7250,7350,21296300,"2014-09-22","ASII"
7250,7300,7250,7250,38473000,"2014-09-23","ASII"
7200,7300,7200,7200,23309500,"2014-09-24","ASII"
7175,7250,7125,7175,32472700,"2014-09-25","ASII"
7000,7050,6950,7000,51406300,"2014-09-26","ASII"
7050,7075,6975,7050,20336700,"2014-09-29","ASII"
7050,7100,7000,7050,26768600,"2014-09-30","ASII"
7000,7075,7000,7000,16215600,"2014-10-01","ASII"
6600,6975,6600,6600,77532100,"2014-10-02","ASII"
6600,6700,6450,6600,52774500,"2014-10-03","ASII"
6725,6750,6600,6725,23274200,"2014-10-06","ASII"
6800,6825,6700,6800,24540300,"2014-10-07","ASII"
6700,6750,6600,6700,28902700,"2014-10-08","ASII"
6725,6825,6725,6725,14465900,"2014-10-09","ASII"
6500,6600,6500,6500,32513400,"2014-10-10","ASII"
6350,6500,6350,6350,33209300,"2014-10-13","ASII"
6400,6450,6325,6400,23625500,"2014-10-14","ASII"
6400,6500,6400,6400,38484500,"2014-10-15","ASII"
6350,6450,6325,6350,28626000,"2014-10-16","ASII"
6550,6600,6350,6550,42535400,"2014-10-17","ASII"
6600,6725,6600,6600,70690800,"2014-10-20","ASII"
6500,6675,6475,6500,30349700,"2014-10-21","ASII"
6550,6600,6500,6550,20508200,"2014-10-22","ASII"
6700,6700,6500,6700,29501600,"2014-10-23","ASII"
6600,6675,6575,6600,24615300,"2014-10-24","ASII"
6525,6650,6475,6525,26639900,"2014-10-27","ASII"
6650,6650,6525,6650,16827200,"2014-10-28","ASII"
6875,6900,6675,6875,46016100,"2014-10-29","ASII"
6900,6950,6775,6900,19122900,"2014-10-30","ASII"
6775,6925,6725,6775,36358500,"2014-10-31","ASII"
6875,6875,6700,6875,17490700,"2014-11-03","ASII"
6775,7000,6775,6775,30482600,"2014-11-04","ASII"
6950,6950,6800,6950,16107000,"2014-11-05","ASII"
6950,7000,6900,6950,20948900,"2014-11-06","ASII"
6950,7000,6925,6950,28593900,"2014-11-07","ASII"
6725,6950,6725,6725,13249600,"2014-11-10","ASII"
6875,7000,6725,6875,14810500,"2014-11-11","ASII"
7100,7150,6950,7100,25719900,"2014-11-12","ASII"
7100,7125,7050,7100,8962300,"2014-11-13","ASII"
7175,7200,7050,7175,19009200,"2014-11-14","ASII"
7175,7200,7075,7125,19508600,"2014-11-17","ASII"
7200,7200,7075,7200,14477000,"2014-11-18","ASII"
7150,7200,7100,7150,15053900,"2014-11-19","ASII"
6875,7125,6825,6875,41087200,"2014-11-20","ASII"
6950,7050,6850,6950,14981800,"2014-11-21","ASII"
7100,7125,7000,7100,16110600,"2014-11-24","ASII"
6900,7075,6900,6900,23114300,"2014-11-25","ASII"
7025,7025,6925,7025,14680000,"2014-11-26","ASII"
7100,7100,7025,7100,8172700,"2014-11-27","ASII"
7125,7125,7000,7125,9034200,"2014-11-28","ASII"
7100,7125,7000,7125,18701600,"2014-12-01","ASII"
7100,7150,6975,7000,28288100,"2014-12-02","ASII"
7075,7075,6850,6900,31060700,"2014-12-03","ASII"
6950,7050,6900,6975,23699600,"2014-12-04","ASII"
6975,7150,6975,7100,16511800,"2014-12-05","ASII"
7175,7175,7050,7100,29251800,"2014-12-08","ASII"
7100,7150,7075,7100,29850800,"2014-12-09","ASII"
7100,7200,7075,7150,23015200,"2014-12-10","ASII"
7125,7175,7100,7100,21823400,"2014-12-11","ASII"
7100,7250,7100,7175,27644900,"2014-12-12","ASII"
7100,7150,6975,7025,31417200,"2014-12-15","ASII"
6900,7150,6900,7100,43828900,"2014-12-16","ASII"
7100,7125,7025,7025,30882200,"2014-12-17","ASII"
7150,7200,7100,7200,16623100,"2014-12-18","ASII"
7250,7375,7175,7200,26745900,"2014-12-19","ASII"
7200,7275,7100,7125,21115400,"2014-12-22","ASII"
7225,7325,7225,7275,17248300,"2014-12-23","ASII"
7225,7350,7225,7325,20266000,"2014-12-24","ASII"
7375,7400,7325,7350,20762000,"2014-12-29","ASII"
7400,7475,7350,7425,45532000,"2014-12-30","ASII"
7475,7475,7375,7400,11250600,"2015-01-02","ASII"
7350,7375,7225,7225,15960600,"2015-01-05","ASII"
7125,7175,7050,7050,37116000,"2015-01-06","ASII"
7000,7175,7000,7150,27627100,"2015-01-07","ASII"
7150,7200,7075,7075,28907300,"2015-01-08","ASII"
7125,7125,7000,7025,43416500,"2015-01-09","ASII"
7000,7075,7000,7000,19181900,"2015-01-12","ASII"
7050,7175,7025,7175,23876900,"2015-01-13","ASII"
7125,7175,7050,7050,14021000,"2015-01-14","ASII"
7275,7275,7100,7275,28609500,"2015-01-15","ASII"
7200,7325,7150,7300,20906300,"2015-01-16","ASII"
7350,7450,7300,7425,32357700,"2015-01-19","ASII"
7475,7475,7400,7450,33204300,"2015-01-20","ASII"
7500,7700,7475,7675,58427300,"2015-01-21","ASII"
7725,7750,7650,7750,44169700,"2015-01-22","ASII"
7800,8100,7800,8075,83763300,"2015-01-23","ASII"
8100,8100,7825,8025,46020400,"2015-01-26","ASII"
7975,8000,7725,7825,36988800,"2015-01-27","ASII"
7875,7900,7775,7825,13303500,"2015-01-28","ASII"
7800,7850,7750,7750,27928900,"2015-01-29","ASII"
7875,7925,7825,7850,62791800,"2015-01-30","ASII"
7800,7875,7650,7750,24741000,"2015-02-02","ASII"
7700,7775,7575,7625,21003300,"2015-02-03","ASII"
7700,7725,7625,7725,28775500,"2015-02-04","ASII"
7725,7750,7500,7550,38947300,"2015-02-05","ASII"
7600,7600,7450,7600,43791500,"2015-02-06","ASII"
7575,7700,7550,7575,18249700,"2015-02-09","ASII"
7650,7700,7600,7625,27338800,"2015-02-10","ASII"
7625,7875,7625,7875,45462300,"2015-02-11","ASII"
7850,7925,7700,7925,32743400,"2015-02-12","ASII"
7950,7975,7875,7950,34871600,"2015-02-13","ASII"
7950,7975,7775,7800,13527700,"2015-02-16","ASII"
7725,7800,7725,7800,10097500,"2015-02-17","ASII"
7950,8050,7850,7950,68697400,"2015-02-18","ASII"
7850,7950,7850,7850,7536100,"2015-02-20","ASII"
7800,7900,7775,7900,19879600,"2015-02-23","ASII"
7900,8000,7850,8000,18250700,"2015-02-24","ASII"
8000,8175,7975,8150,39048800,"2015-02-25","ASII"
8050,8150,8025,8050,25559700,"2015-02-26","ASII"
8075,8075,7850,7850,41396200,"2015-02-27","ASII"
7850,7900,7800,7875,49164200,"2015-03-02","ASII"
7875,8050,7875,8000,49550000,"2015-03-03","ASII"
8025,8050,7875,7875,28378700,"2015-03-04","ASII"
7850,8000,7850,7850,26509100,"2015-03-05","ASII"
7925,8075,7875,8075,26743100,"2015-03-06","ASII"
7950,8075,7875,7950,56713500,"2015-03-09","ASII"
7950,8050,7925,7975,17798900,"2015-03-10","ASII"
8000,8000,7850,7850,49276600,"2015-03-11","ASII"
7900,7975,7850,7900,35138700,"2015-03-12","ASII"
7950,7950,7850,7875,27352000,"2015-03-13","ASII"
7900,8000,7875,7975,24470900,"2015-03-16","ASII"
8025,8050,7950,8000,26491800,"2015-03-17","ASII"
7975,8025,7925,7975,32650000,"2015-03-18","ASII"
8075,8100,7975,8050,78246500,"2015-03-19","ASII"
8050,8150,7975,8100,45346100,"2015-03-20","ASII"
8150,8300,8125,8175,56395200,"2015-03-23","ASII"
8200,8200,8100,8150,58551400,"2015-03-24","ASII"
8150,8250,8125,8200,25176400,"2015-03-25","ASII"
8150,8225,8150,8150,33683500,"2015-03-26","ASII"
8100,8200,8000,8200,42916500,"2015-03-27","ASII"
8250,8450,8200,8375,41823500,"2015-03-30","ASII"
8500,8575,8400,8575,46884900,"2015-03-31","ASII"
8575,8575,8175,8175,50961300,"2015-04-01","ASII"
8225,8275,7975,8075,23627800,"2015-04-02","ASII"
8150,8250,8100,8200,23208000,"2015-04-06","ASII"
8275,8275,8125,8150,13826400,"2015-04-07","ASII"
8075,8125,7950,7975,40611500,"2015-04-08","ASII"
8025,8150,8000,8150,24132500,"2015-04-09","ASII"
8150,8225,8000,8150,32941300,"2015-04-10","ASII"
8175,8175,8050,8175,14575600,"2015-04-13","ASII"
8175,8200,8100,8200,13000600,"2015-04-14","ASII"
8200,8225,8125,8175,10349900,"2015-04-15","ASII"
8200,8225,8000,8050,31847400,"2015-04-16","ASII"
8025,8075,7950,7975,31036600,"2015-04-17","ASII"
7975,8000,7650,7700,60270400,"2015-04-20","ASII"
7725,7950,7675,7925,41807400,"2015-04-21","ASII"
7950,7975,7875,7900,18642400,"2015-04-22","ASII"
7875,7950,7850,7900,31419100,"2015-04-23","ASII"
7975,8000,7800,7875,23973400,"2015-04-24","ASII"
7850,7850,7450,7450,67783000,"2015-04-27","ASII"
7325,7400,7250,7375,42559700,"2015-04-28","ASII"
7300,7375,7000,7100,66566500,"2015-04-29","ASII"
7000,7100,6700,6850,97140700,"2015-04-30","ASII"
7000,7175,6950,7100,39236500,"2015-05-04","ASII"
7175,7275,7075,7275,34491200,"2015-05-05","ASII"
7225,7375,7200,7350,39825800,"2015-05-06","ASII"
7250,7400,7175,7200,28803800,"2015-05-07","ASII"
7300,7450,7275,7400,16535600,"2015-05-08","ASII"
7500,7500,7325,7325,19273300,"2015-05-11","ASII"
7325,7475,7325,7375,23493800,"2015-05-12","ASII"
7450,7625,7350,7525,24180400,"2015-05-13","ASII"
7625,7725,7475,7500,38157100,"2015-05-15","ASII"
7550,7575,7425,7550,16408200,"2015-05-18","ASII"
7600,7700,7550,7700,26457600,"2015-05-19","ASII"
7800,7925,7675,7850,19458200,"2015-05-20","ASII"
7950,7950,7725,7825,15799600,"2015-05-21","ASII"
7700,7825,7575,7575,23717200,"2015-05-22","ASII"
7700,7700,7550,7575,14850800,"2015-05-25","ASII"
7625,7700,7500,7500,32319900,"2015-05-26","ASII"
7575,7600,7425,7425,30032900,"2015-05-27","ASII"
7425,7475,7350,7375,16165500,"2015-05-28","ASII"
7375,7425,7300,7300,42333200,"2015-05-29","ASII"
7300,7350,7225,7325,14502900,"2015-06-01","ASII"
7275,7300,7000,7050,43574000,"2015-06-03","ASII"
7025,7075,7000,7025,26016900,"2015-06-04","ASII"
7025,7050,6925,7000,36735100,"2015-06-05","ASII"
6975,7000,6925,6925,18666100,"2015-06-08","ASII"
6950,6950,6550,6850,47627600,"2015-06-09","ASII"
6875,6950,6850,6850,18896100,"2015-06-10","ASII"
6975,7000,6850,6950,12238100,"2015-06-11","ASII"
6975,7075,6950,7075,14582200,"2015-06-12","ASII"
7075,7100,6825,6850,12412300,"2015-06-15","ASII"
6925,6975,6800,6975,14537400,"2015-06-16","ASII"
6925,7075,6925,7000,26778700,"2015-06-17","ASII"
7000,7050,7000,7025,13448400,"2015-06-18","ASII"
7000,7125,7000,7050,31525600,"2015-06-19","ASII"
7100,7125,7000,7000,15859600,"2015-06-22","ASII"
7000,7050,6825,6825,17789900,"2015-06-23","ASII"
6900,6975,6875,6950,17283100,"2015-06-24","ASII"
6875,6900,6775,6850,21746700,"2015-06-25","ASII"
6800,6950,6800,6825,25079300,"2015-06-26","ASII"
6800,6925,6725,6875,12960500,"2015-06-29","ASII"
6925,7075,6875,7075,30190700,"2015-06-30","ASII"
7125,7150,6975,7025,26153500,"2015-07-01","ASII"
7100,7125,7050,7075,23515700,"2015-07-02","ASII"
7025,7075,7000,7050,6851900,"2015-07-03","ASII"
7000,7025,6975,7000,9014900,"2015-07-06","ASII"
6950,7000,6825,6900,20613600,"2015-07-07","ASII"
6850,6850,6625,6650,21682400,"2015-07-08","ASII"
6675,6675,6550,6650,17989000,"2015-07-09","ASII"
6700,6725,6550,6675,16952200,"2015-07-10","ASII"
6700,6825,6675,6800,12422900,"2015-07-13","ASII"
6825,6875,6800,6850,13242800,"2015-07-14","ASII"
6775,6825,6650,6825,12739900,"2015-07-15","ASII"
6825,6950,6750,6950,37014300,"2015-07-22","ASII"
6825,6900,6800,6875,9166500,"2015-07-23","ASII"
6825,6825,6625,6650,19084500,"2015-07-24","ASII"
6550,6650,6425,6425,16772300,"2015-07-27","ASII"
6425,6500,6325,6350,15407000,"2015-07-28","ASII"
6425,6525,6400,6425,11756200,"2015-07-29","ASII"
6500,6575,6450,6575,9846500,"2015-07-30","ASII"
6525,6775,6450,6650,24882200,"2015-07-31","ASII"
6475,6700,6475,6700,28586900,"2015-08-03","ASII"
6600,6800,6600,6625,20860700,"2015-08-04","ASII"
6700,6850,6650,6800,36782900,"2015-08-05","ASII"
6825,6875,6725,6750,29146300,"2015-08-06","ASII"
6700,6750,6525,6600,22710400,"2015-08-07","ASII"
6525,6575,6425,6500,30663500,"2015-08-10","ASII"
6525,6575,6175,6175,31006800,"2015-08-11","ASII"
6000,6125,5950,6075,27584800,"2015-08-12","ASII"
6075,6450,6075,6400,18817400,"2015-08-13","ASII"
6325,6450,6225,6425,21105000,"2015-08-14","ASII"
6325,6400,6150,6175,29064600,"2015-08-18","ASII"
6100,6225,6100,6175,21154600,"2015-08-19","ASII"
6075,6250,6025,6200,18917100,"2015-08-20","ASII"
6100,6125,6025,6050,21392600,"2015-08-21","ASII"
5950,6000,5650,5675,50622200,"2015-08-24","ASII"
5700,5950,5500,5600,55701400,"2015-08-25","ASII"
5625,5725,5450,5625,47400200,"2015-08-26","ASII"
5725,6000,5725,5825,74809000,"2015-08-27","ASII"
5950,6000,5650,5775,46871900,"2015-08-28","ASII"
5750,5925,5700,5925,50011800,"2015-08-31","ASII"
5900,5900,5700,5700,24640200,"2015-09-01","ASII"
5700,5975,5625,5975,33341500,"2015-09-02","ASII"
6000,6150,5900,6150,18314300,"2015-09-03","ASII"
6050,6200,6025,6200,15446400,"2015-09-04","ASII"
6175,6175,5800,5850,27141800,"2015-09-07","ASII"
5825,5925,5775,5875,18549800,"2015-09-08","ASII"
5950,6150,5950,6100,23300900,"2015-09-09","ASII"
5950,6075,5875,6050,20709500,"2015-09-10","ASII"
6125,6200,6075,6125,9601400,"2015-09-11","ASII"
6200,6200,6050,6125,13728900,"2015-09-14","ASII"
6100,6125,6000,6025,19097000,"2015-09-15","ASII"
6025,6025,5875,5900,21072400,"2015-09-16","ASII"
5950,5975,5850,5925,22144100,"2015-09-17","ASII"
5900,5950,5775,5800,38443500,"2015-09-18","ASII"
5750,5825,5725,5800,11190000,"2015-09-21","ASII"
5850,5850,5750,5800,15504600,"2015-09-22","ASII"
5700,5700,5500,5500,30132500,"2015-09-23","ASII"
5575,5575,5500,5550,31192500,"2015-09-25","ASII"
5500,5525,5175,5175,28111800,"2015-09-28","ASII"
5050,5300,4975,5300,35135400,"2015-09-29","ASII"
5325,5350,5200,5225,35724600,"2015-09-30","ASII"
5250,5350,5225,5275,20801400,"2015-10-01","ASII"
5200,5275,5075,5125,25709000,"2015-10-02","ASII"
5200,5375,5175,5325,48394200,"2015-10-05","ASII"
5450,5950,5450,5925,68226000,"2015-10-06","ASII"
5925,6125,5850,6125,52078100,"2015-10-07","ASII"
6200,6475,6175,6325,46952500,"2015-10-08","ASII"
6400,6875,6400,6700,65448000,"2015-10-09","ASII"
6700,6825,6525,6700,29862100,"2015-10-12","ASII"
6650,6675,6100,6125,60567400,"2015-10-13","ASII"
6300,6550,6300,6400,29430600,"2015-10-15","ASII"
6425,6550,6300,6300,22732100,"2015-10-16","ASII"
6350,6500,6325,6500,13744000,"2015-10-19","ASII"
6500,6525,6350,6350,17780900,"2015-10-20","ASII"
6350,6500,6200,6325,20643900,"2015-10-21","ASII"
6325,6325,6100,6200,28382200,"2015-10-22","ASII"
6350,6450,6225,6300,26247900,"2015-10-23","ASII"
6400,6425,6200,6300,25919900,"2015-10-26","ASII"
6200,6250,6075,6250,28567200,"2015-10-27","ASII"
6250,6250,5975,6075,43733600,"2015-10-28","ASII"
6075,6075,5775,5800,38990500,"2015-10-29","ASII"
5750,5975,5725,5900,49300200,"2015-10-30","ASII"
5825,6250,5800,6250,42795500,"2015-11-02","ASII"
6300,6450,6300,6425,40200400,"2015-11-03","ASII"
6425,6575,6400,6550,41243100,"2015-11-04","ASII"
6500,6575,6425,6500,33984700,"2015-11-05","ASII"
6500,6650,6500,6600,44206300,"2015-11-06","ASII"
6550,6550,6325,6425,49587900,"2015-11-09","ASII"
6350,6600,6325,6500,34184400,"2015-11-10","ASII"
6500,6850,6475,6775,39828900,"2015-11-11","ASII"
6775,6775,6600,6600,27539100,"2015-11-12","ASII"
6550,6650,6550,6600,19602400,"2015-11-13","ASII"
6450,6500,6350,6425,22611600,"2015-11-16","ASII"
6450,6550,6325,6325,32261400,"2015-11-17","ASII"
6375,6500,6325,6350,20938600,"2015-11-18","ASII"
6400,6425,6175,6250,31991900,"2015-11-19","ASII"
6225,6325,6175,6300,35801900,"2015-11-20","ASII"
6325,6400,6225,6250,25996900,"2015-11-23","ASII"
6200,6325,6200,6250,25291800,"2015-11-24","ASII"
6250,6300,6175,6175,31342800,"2015-11-25","ASII"
6200,6275,6175,6225,28844000,"2015-11-26","ASII"
6225,6275,6125,6225,16063200,"2015-11-27","ASII"
6175,6200,5925,5925,85049600,"2015-11-30","ASII"
6050,6375,6025,6375,51791000,"2015-12-01","ASII"
6375,6450,6275,6300,27158400,"2015-12-02","ASII"
6225,6375,6200,6300,38996200,"2015-12-03","ASII"
6200,6425,6200,6400,35627100,"2015-12-04","ASII"
6475,6600,6450,6525,43848900,"2015-12-07","ASII"
6425,6450,6175,6200,54526800,"2015-12-08","ASII"
6200,6200,6200,6200,0,"2015-12-09","ASII"
6175,6350,6125,6225,44085800,"2015-12-10","ASII"
6325,6325,5900,5900,48862300,"2015-12-11","ASII"
5800,6150,5800,6125,34304600,"2015-12-14","ASII"
6150,6275,6075,6275,39766300,"2015-12-15","ASII"
6300,6325,6175,6275,42585200,"2015-12-16","ASII"
6350,6475,6325,6400,68657000,"2015-12-17","ASII"
6250,6300,6200,6275,35597900,"2015-12-18","ASII"
6150,6250,6125,6250,34081500,"2015-12-21","ASII"
6225,6250,6025,6075,48054700,"2015-12-22","ASII"
6125,6150,5975,6000,45090200,"2015-12-23","ASII"
5975,6075,5950,6000,30436700,"2015-12-28","ASII"
6000,6075,6000,6025,23659800,"2015-12-29","ASII"
6075,6075,6000,6000,42633200,"2015-12-30","ASII"
5950,6075,5900,5900,28767600,"2016-01-04","ASII"
6000,6200,5975,6125,54224900,"2016-01-05","ASII"
6100,6200,6050,6075,51121800,"2016-01-06","ASII"
6000,6075,5975,5975,33606500,"2016-01-07","ASII"
6000,6050,5900,6050,44221000,"2016-01-08","ASII"
5975,6000,5925,5950,22517500,"2016-01-11","ASII"
6000,6025,5925,5925,33527400,"2016-01-12","ASII"
5975,6000,5900,5900,55453200,"2016-01-13","ASII"
5850,5900,5700,5875,106709100,"2016-01-14","ASII"
5925,6025,5900,6000,45096200,"2016-01-15","ASII"
5900,5925,5850,5900,46582000,"2016-01-18","ASII"
5900,5950,5875,5925,29404700,"2016-01-19","ASII"
5900,5975,5775,5775,40416800,"2016-01-20","ASII"
5850,5900,5775,5850,30584100,"2016-01-21","ASII"
5925,5950,5850,5900,30574300,"2016-01-22","ASII"
5950,6125,5925,6125,48946800,"2016-01-25","ASII"
6075,6150,6025,6125,34222000,"2016-01-26","ASII"
6175,6200,6075,6150,42405200,"2016-01-27","ASII"
6150,6250,6100,6250,42142800,"2016-01-28","ASII"
6275,6450,6250,6450,93248100,"2016-01-29","ASII"
6500,6550,6225,6350,46908200,"2016-02-01","ASII"
6275,6325,6125,6125,38539400,"2016-02-02","ASII"
6050,6250,6050,6200,21859100,"2016-02-03","ASII"
6200,6350,6200,6325,38429800,"2016-02-04","ASII"
6375,6750,6350,6650,115340700,"2016-02-05","ASII"
6550,6850,6425,6775,31786100,"2016-02-09","ASII"
6750,6925,6725,6800,58736300,"2016-02-10","ASII"
6850,7150,6825,7125,74601500,"2016-02-11","ASII"
7100,7100,6800,6825,61372000,"2016-02-12","ASII"
6925,7000,6725,6775,37761900,"2016-02-15","ASII"
6800,6975,6800,6900,38840700,"2016-02-16","ASII"
6850,7050,6850,7000,39761800,"2016-02-17","ASII"
7050,7125,6850,7050,38708100,"2016-02-18","ASII"
7000,7025,6775,6900,43553800,"2016-02-19","ASII"
6825,6875,6725,6750,25152100,"2016-02-22","ASII"
6725,6725,6450,6525,42602100,"2016-02-23","ASII"
6400,6525,6225,6400,60482000,"2016-02-24","ASII"
6325,6550,6225,6425,42169500,"2016-02-25","ASII"
6525,6800,6500,6800,34794900,"2016-02-26","ASII"
6825,6900,6675,6800,42601200,"2016-02-29","ASII"
6825,7100,6800,7000,40094500,"2016-03-01","ASII"
7100,7125,7025,7100,42478900,"2016-03-02","ASII"
7125,7125,6825,6875,39931000,"2016-03-03","ASII"
6900,6925,6775,6900,30088100,"2016-03-04","ASII"
6850,6850,6800,6850,23020300,"2016-03-07","ASII"
6800,6825,6625,6725,47476700,"2016-03-08","ASII"
6725,6925,6575,6925,71040300,"2016-03-10","ASII"
6925,6925,6925,6925,0,"2016-03-11","ASII"
6925,6925,6925,6925,0,"2016-03-14","ASII"
7200,7200,7050,7100,24666500,"2016-03-15","ASII"
7175,7200,7050,7200,29764700,"2016-03-16","ASII"
7300,7400,7275,7325,36783100,"2016-03-17","ASII"
7450,7525,7375,7450,72816500,"2016-03-18","ASII"
7425,7525,7375,7450,37093200,"2016-03-21","ASII"
7450,7450,7350,7450,38063200,"2016-03-22","ASII"
7400,7425,7325,7400,24535300,"2016-03-23","ASII"
7350,7400,7300,7375,26111500,"2016-03-24","ASII"
7300,7350,7150,7250,26220900,"2016-03-28","ASII"
7150,7225,7025,7075,37987300,"2016-03-29","ASII"
7150,7200,7100,7100,39256100,"2016-03-30","ASII"
7150,7250,7075,7250,41751000,"2016-03-31","ASII"
7350,7375,7225,7325,42054300,"2016-04-01","ASII"
7325,7425,7325,7400,21813400,"2016-04-04","ASII"
7375,7375,7250,7275,25273500,"2016-04-05","ASII"
7250,7300,7200,7225,22416600,"2016-04-06","ASII"
7225,7300,7225,7300,30498500,"2016-04-07","ASII"
7225,7275,7200,7200,18516700,"2016-04-08","ASII"
7200,7200,7200,7200,0,"2016-04-11","ASII"
7000,7275,6975,7250,24135600,"2016-04-12","ASII"
7250,7250,7250,7250,0,"2016-04-13","ASII"
7250,7250,7250,7250,0,"2016-04-14","ASII"
7250,7250,7250,7250,0,"2016-04-15","ASII"
7250,7250,7250,7250,0,"2016-04-18","ASII"
7250,7250,7250,7250,0,"2016-04-19","ASII"
7600,7675,7575,7575,20088700,"2016-04-20","ASII"
7575,7650,7425,7525,22761300,"2016-04-21","ASII"
7525,7525,7350,7350,27734400,"2016-04-22","ASII"
7450,7450,7250,7350,27530200,"2016-04-25","ASII"
7350,7350,7150,7200,26034000,"2016-04-26","ASII"
6950,6950,6700,6825,97825300,"2016-04-27","ASII"
6850,6900,6700,6725,50507400,"2016-04-28","ASII"
6700,6775,6600,6725,33714200,"2016-04-29","ASII"
6775,6775,6625,6700,17509900,"2016-05-02","ASII"
6700,6700,6575,6600,36342500,"2016-05-03","ASII"
6600,6675,6525,6650,44649100,"2016-05-04","ASII"
6650,6650,6400,6400,67013600,"2016-05-09","ASII"
6425,6550,6375,6525,46594200,"2016-05-10","ASII"
6650,6700,6550,6650,32150300,"2016-05-11","ASII"
6650,6675,6475,6525,26444000,"2016-05-12","ASII"
6500,6525,6275,6325,55281200,"2016-05-13","ASII"
6250,6325,6000,6200,48920300,"2016-05-16","ASII"
6200,6325,6150,6325,25194100,"2016-05-17","ASII"
6300,6375,6225,6250,27431800,"2016-05-18","ASII"
6175,6325,6100,6250,34656300,"2016-05-19","ASII"
6225,6400,6225,6350,32042500,"2016-05-20","ASII"
6300,6375,6275,6375,18511100,"2016-05-23","ASII"
6400,6450,6350,6375,20447700,"2016-05-24","ASII"
6475,6575,6425,6575,23941500,"2016-05-25","ASII"
6600,6650,6525,6550,16606400,"2016-05-26","ASII"
6550,6700,6550,6700,21218800,"2016-05-27","ASII"
6700,6775,6575,6750,31212200,"2016-05-30","ASII"
6750,6800,6600,6600,58869400,"2016-05-31","ASII"
6625,6725,6600,6675,24062800,"2016-06-01","ASII"
6625,6650,6500,6500,20639400,"2016-06-02","ASII"
6550,6650,6500,6600,13625600,"2016-06-03","ASII"
6550,6850,6550,6850,23510600,"2016-06-06","ASII"
6850,6900,6775,6850,28603700,"2016-06-07","ASII"
6875,6975,6875,6900,27930200,"2016-06-08","ASII"
6925,6950,6850,6875,14550700,"2016-06-09","ASII"
6850,6925,6625,6625,14704700,"2016-06-10","ASII"
6625,6700,6550,6575,14561800,"2016-06-13","ASII"
6525,6700,6525,6700,12756100,"2016-06-14","ASII"
6625,6825,6625,6725,12987100,"2016-06-15","ASII"
6750,6750,6550,6575,22245400,"2016-06-16","ASII"
6625,6650,6500,6600,32309300,"2016-06-17","ASII"
6625,6750,6550,6750,21714000,"2016-06-20","ASII"
6800,6925,6725,6750,36229900,"2016-06-21","ASII"
6800,7000,6800,6975,23881000,"2016-06-22","ASII"
6975,7000,6850,6950,17108600,"2016-06-23","ASII"
6950,7000,6500,6700,69358100,"2016-06-24","ASII"
6550,6675,6525,6625,51773700,"2016-06-27","ASII"
6600,6975,6600,6975,66578500,"2016-06-28","ASII"
7000,7200,7000,7200,48104200,"2016-06-29","ASII"
7300,7400,7300,7400,75553500,"2016-06-30","ASII"
7450,7475,7275,7400,29479500,"2016-07-01","ASII"
7425,7600,7150,7250,60681700,"2016-07-11","ASII"
7275,7350,7150,7250,47359700,"2016-07-12","ASII"
7275,7300,7175,7275,32802700,"2016-07-13","ASII"
7175,7325,7100,7100,45875000,"2016-07-14","ASII"
7050,7175,6975,7100,59396300,"2016-07-15","ASII"
7100,7325,7100,7250,48963100,"2016-07-18","ASII"
7300,7400,7250,7325,57681000,"2016-07-19","ASII"
7325,7450,7325,7450,49029600,"2016-07-20","ASII"
7450,7475,7300,7375,35910000,"2016-07-21","ASII"
7375,7400,7275,7350,17475400,"2016-07-22","ASII"
7350,7500,7325,7500,45074900,"2016-07-25","ASII"
7475,7500,7425,7450,31400400,"2016-07-26","ASII"
7500,7600,7350,7375,61240600,"2016-07-27","ASII"
7450,7500,7375,7425,35891800,"2016-07-28","ASII"
7500,7825,7475,7725,129410200,"2016-07-29","ASII"
7900,8075,7875,8000,73522100,"2016-08-01","ASII"
8000,8050,7950,7975,44125300,"2016-08-02","ASII"
7975,8000,7900,7950,41196800,"2016-08-03","ASII"
7750,7950,7650,7750,26527100,"2016-08-04","ASII"
7750,7975,7725,7925,42441700,"2016-08-05","ASII"
8000,8325,7950,8325,55130200,"2016-08-08","ASII"
8250,8250,8075,8125,70915800,"2016-08-09","ASII"
8100,8175,8025,8125,49969400,"2016-08-10","ASII"
8175,8200,8050,8125,33820500,"2016-08-11","ASII"
8200,8200,7975,7975,24908300,"2016-08-12","ASII"
8000,8000,7825,7850,28406000,"2016-08-15","ASII"
7800,7950,7800,7875,40836100,"2016-08-16","ASII"
7975,8650,7950,8300,96868200,"2016-08-18","ASII"
8425,8450,8075,8100,30975500,"2016-08-19","ASII"
8175,8400,8175,8300,43852800,"2016-08-22","ASII"
8500,8500,8050,8100,79183700,"2016-08-23","ASII"
8150,8225,8100,8200,30164200,"2016-08-24","ASII"
8300,8475,8275,8400,76786200,"2016-08-25","ASII"
8400,8425,8300,8350,27486600,"2016-08-26","ASII"
8350,8375,8050,8075,42822200,"2016-08-29","ASII"
8150,8250,8025,8075,41903400,"2016-08-30","ASII"
8050,8200,8050,8150,53231400,"2016-08-31","ASII"
8100,8125,7925,8025,23453400,"2016-09-01","ASII"
8075,8125,8025,8100,19747700,"2016-09-02","ASII"
8200,8300,8150,8275,30141400,"2016-09-05","ASII"
8300,8300,8200,8300,20643400,"2016-09-06","ASII"
8350,8400,8200,8300,29729500,"2016-09-07","ASII"
8375,8375,8250,8300,17156700,"2016-09-08","ASII"
8300,8300,8175,8225,27935400,"2016-09-09","ASII"
8050,8075,7850,7950,32884300,"2016-09-13","ASII"
7900,7925,7700,7725,39181500,"2016-09-14","ASII"
7800,8200,7775,8150,48523100,"2016-09-15","ASII"
8200,8225,7975,7975,47853400,"2016-09-16","ASII"
8100,8300,8075,8225,17504900,"2016-09-19","ASII"
8225,8300,8225,8300,15070400,"2016-09-20","ASII"
8300,8675,8250,8550,36173800,"2016-09-21","ASII"
8750,8850,8675,8775,39805500,"2016-09-22","ASII"
8600,8800,8450,8600,35593100,"2016-09-23","ASII"
8475,8475,8375,8425,24364400,"2016-09-26","ASII"
8350,8700,8300,8700,41810600,"2016-09-27","ASII"
8700,8800,8650,8725,28727300,"2016-09-28","ASII"
8775,8875,8675,8675,32973700,"2016-09-29","ASII"
8500,8650,8225,8250,53471300,"2016-09-30","ASII"
8425,8525,8350,8475,23741300,"2016-10-03","ASII"
8525,8600,8450,8600,30866100,"2016-10-04","ASII"
8575,8575,8375,8425,15212400,"2016-10-05","ASII"
8425,8525,8350,8350,12990900,"2016-10-06","ASII"
8400,8425,8200,8200,25228600,"2016-10-07","ASII"
8200,8300,8200,8275,9528300,"2016-10-10","ASII"
8300,8400,8250,8325,43085200,"2016-10-11","ASII"
8400,8400,8300,8300,27172600,"2016-10-12","ASII"
8300,8300,8075,8200,26352300,"2016-10-13","ASII"
8175,8350,8075,8325,42981500,"2016-10-14","ASII"
8325,8350,8225,8225,18988500,"2016-10-17","ASII"
8325,8500,8300,8475,49669800,"2016-10-18","ASII"
8450,8500,8325,8375,32308300,"2016-10-19","ASII"
8425,8450,8350,8375,17963700,"2016-10-20","ASII"
8425,8425,8350,8375,11044900,"2016-10-21","ASII"
8425,8425,8250,8300,20644900,"2016-10-24","ASII"
8300,8300,8175,8175,29964900,"2016-10-25","ASII"
8150,8225,8100,8200,34332500,"2016-10-26","ASII"
8200,8275,8125,8250,37049100,"2016-10-27","ASII"
8200,8275,8125,8175,17564500,"2016-10-28","ASII"
8175,8275,8150,8225,24458400,"2016-10-31","ASII"
8250,8350,8175,8325,20065900,"2016-11-01","ASII"
8275,8400,8200,8325,32143000,"2016-11-02","ASII"
8250,8375,8125,8125,60106500,"2016-11-03","ASII"
8050,8200,8050,8125,45768800,"2016-11-04","ASII"
8175,8250,8075,8225,36417500,"2016-11-07","ASII"
8250,8400,8175,8375,31162900,"2016-11-08","ASII"
8375,8400,8100,8250,60972000,"2016-11-09","ASII"
8300,8350,8225,8300,24768700,"2016-11-10","ASII"
8050,8075,7700,7700,104109100,"2016-11-11","ASII"
7700,7775,7300,7625,85211400,"2016-11-14","ASII"
7675,7800,7575,7625,35039200,"2016-11-15","ASII"
7775,7850,7725,7825,46434900,"2016-11-16","ASII"
7825,7875,7725,7850,27155400,"2016-11-17","ASII"
7850,7875,7750,7850,23176400,"2016-11-18","ASII"
7750,7900,7725,7900,27592100,"2016-11-21","ASII"
7850,7900,7725,7750,29573500,"2016-11-22","ASII"
7750,7825,7725,7775,24919700,"2016-11-23","ASII"
7725,7725,7450,7525,24274400,"2016-11-24","ASII"
7450,7625,7450,7625,14112800,"2016-11-25","ASII"
7675,7900,7650,7825,30602500,"2016-11-28","ASII"
7825,7975,7700,7700,26501300,"2016-11-29","ASII"
7750,7875,7550,7550,41566100,"2016-11-30","ASII"
7650,7750,7650,7700,25469700,"2016-12-01","ASII"
7800,7875,7725,7850,25896900,"2016-12-02","ASII"
7825,7950,7800,7875,13664000,"2016-12-05","ASII"
7875,7950,7725,7850,28645900,"2016-12-06","ASII"
7825,7825,7750,7775,17371800,"2016-12-07","ASII"
7825,7825,7750,7800,29145400,"2016-12-08","ASII"
7800,7875,7750,7825,34361400,"2016-12-09","ASII"
7900,7900,7650,7850,31561800,"2016-12-13","ASII"
7825,7825,7750,7775,26827000,"2016-12-14","ASII"
7725,7800,7650,7750,32915000,"2016-12-15","ASII"
7750,7775,7575,7575,38768700,"2016-12-16","ASII"
7675,7700,7575,7625,20215200,"2016-12-19","ASII"
7575,7650,7500,7550,14635800,"2016-12-20","ASII"
7650,7750,7625,7700,21196600,"2016-12-21","ASII"
7750,7750,7525,7525,21018100,"2016-12-22","ASII"
7525,7575,7325,7325,16161800,"2016-12-23","ASII"
7325,7700,7325,7625,12811500,"2016-12-27","ASII"
7750,7825,7650,7825,14942500,"2016-12-28","ASII"
7825,8150,7800,8125,55270000,"2016-12-29","ASII"
8175,8275,8050,8275,58357800,"2016-12-30","ASII"
8275,8275,8275,8275,0,"2017-01-02","ASII"
8150,8225,8050,8200,24401500,"2017-01-03","ASII"
8150,8175,7925,8000,40244000,"2017-01-04","ASII"
8050,8125,8000,8125,30992200,"2017-01-05","ASII"
8175,8250,8125,8175,16866600,"2017-01-06","ASII"
8250,8250,8125,8150,14383700,"2017-01-09","ASII"
8175,8225,8100,8200,21384600,"2017-01-10","ASII"
8200,8200,8025,8025,14060000,"2017-01-11","ASII"
8025,8100,7925,7925,25391700,"2017-01-12","ASII"
7925,8125,7925,8000,30164500,"2017-01-13","ASII"
8075,8075,7975,7975,12032400,"2017-01-16","ASII"
7950,8075,7950,8050,5848500,"2017-01-17","ASII"
8100,8175,8050,8125,17112300,"2017-01-18","ASII"
8125,8150,8050,8150,15267800,"2017-01-19","ASII"
8150,8150,8000,8000,11094700,"2017-01-20","ASII"
8050,8100,7950,8025,9106800,"2017-01-23","ASII"
8100,8100,8025,8050,16250900,"2017-01-24","ASII"
8100,8100,8050,8100,25295000,"2017-01-25","ASII"
8150,8150,8050,8075,22812200,"2017-01-26","ASII"
8100,8125,8025,8100,12243700,"2017-01-27","ASII"
8100,8125,7900,7900,17179100,"2017-01-30","ASII"
7950,8050,7950,7950,22016600,"2017-01-31","ASII"
8000,8100,7975,8050,20593800,"2017-02-01","ASII"
8025,8100,8000,8100,19035500,"2017-02-02","ASII"
8125,8200,8100,8100,20891200,"2017-02-03","ASII"
8175,8200,8100,8125,18280300,"2017-02-06","ASII"
8150,8150,8075,8125,14697600,"2017-02-07","ASII"
8150,8175,8050,8050,21574700,"2017-02-08","ASII"
8050,8150,8050,8075,30856800,"2017-02-09","ASII"
8050,8125,8050,8050,26024600,"2017-02-10","ASII"
8050,8125,8000,8100,20576800,"2017-02-13","ASII"
8100,8125,8050,8075,23611200,"2017-02-14","ASII"
8075,8075,8075,8075,0,"2017-02-15","ASII"
8100,8150,8050,8100,38036600,"2017-02-16","ASII"
7975,8000,7850,7900,53666200,"2017-02-17","ASII"
7900,7975,7875,7950,13073400,"2017-02-20","ASII"
7950,7975,7900,7925,30564700,"2017-02-21","ASII"
7975,8050,7950,7975,23042300,"2017-02-22","ASII"
7950,8050,7925,8050,15700700,"2017-02-23","ASII"
8000,8150,7975,8125,26949200,"2017-02-24","ASII"
8150,8150,8025,8025,21673600,"2017-02-27","ASII"
8125,8425,8125,8200,93601900,"2017-02-28","ASII"
8225,8350,8175,8325,38356600,"2017-03-01","ASII"
8400,8550,8375,8475,62638300,"2017-03-02","ASII"
8500,8550,8375,8400,19648000,"2017-03-03","ASII"
8450,8550,8400,8550,47114500,"2017-03-06","ASII"
8575,8575,8500,8500,40699100,"2017-03-07","ASII"
8550,8550,8350,8400,19314600,"2017-03-08","ASII"
8250,8375,8250,8250,15842000,"2017-03-09","ASII"
8275,8275,8100,8150,14405300,"2017-03-10","ASII"
8175,8250,8175,8250,20977300,"2017-03-13","ASII"
8250,8275,8175,8200,21438000,"2017-03-14","ASII"
8225,8250,8150,8175,16327000,"2017-03-15","ASII"
8250,8575,8250,8575,56153700,"2017-03-16","ASII"
8600,8800,8425,8475,54184000,"2017-03-17","ASII"
8500,8600,8350,8500,17509900,"2017-03-20","ASII"
8550,8550,8425,8475,28519700,"2017-03-21","ASII"
8425,8450,8325,8400,47467800,"2017-03-22","ASII"
8450,8475,8375,8450,30401200,"2017-03-23","ASII"
8425,8575,8425,8525,27602200,"2017-03-24","ASII"
8525,8525,8475,8525,27343500,"2017-03-27","ASII"
8550,8800,8550,8725,58758000,"2017-03-29","ASII"
8675,8725,8500,8675,37527000,"2017-03-30","ASII"
8725,8800,8625,8625,51447000,"2017-03-31","ASII"
8700,8800,8650,8775,20295500,"2017-04-03","ASII"
8800,8925,8750,8775,33188800,"2017-04-04","ASII"
8775,8775,8775,8775,0,"2017-04-05","ASII"
8675,8750,8625,8750,15591900,"2017-04-06","ASII"
8750,8750,8550,8575,28337200,"2017-04-07","ASII"
8600,8625,8500,8600,17526600,"2017-04-10","ASII"
8575,8600,8550,8575,27937100,"2017-04-11","ASII"
8600,8650,8525,8575,12732300,"2017-04-12","ASII"
8575,8650,8500,8500,21574000,"2017-04-13","ASII"
8575,8575,8375,8375,14593900,"2017-04-17","ASII"
8375,8525,8350,8375,33899000,"2017-04-18","ASII"
8375,8375,8375,8375,0,"2017-04-19","ASII"
8425,8600,8375,8575,37608900,"2017-04-20","ASII"
8600,9150,8575,9150,74209300,"2017-04-21","ASII"
9250,9350,8975,9025,34514400,"2017-04-25","ASII"
9050,9100,8925,9025,33994900,"2017-04-26","ASII"
9000,9050,8925,9000,34402800,"2017-04-27","ASII"
9025,9075,8925,8950,29155000,"2017-04-28","ASII"
9000,9025,8900,9000,31580900,"2017-05-02","ASII"
9050,9050,8850,8850,17435900,"2017-05-03","ASII"
8850,8900,8675,8800,26140500,"2017-05-04","ASII"
8750,8775,8700,8700,29628000,"2017-05-05","ASII"
8850,8900,8800,8800,37860400,"2017-05-08","ASII"
8900,8900,8700,8700,19822400,"2017-05-09","ASII"
8625,8675,8575,8600,43704700,"2017-05-10","ASII"
8675,8750,8650,8675,30361100,"2017-05-12","ASII"
8700,8700,8525,8700,30796400,"2017-05-15","ASII"
8700,8750,8600,8600,25436100,"2017-05-16","ASII"
8675,8675,8325,8350,48442000,"2017-05-17","ASII"
8350,8500,8325,8500,53502800,"2017-05-18","ASII"
8525,9000,8450,8750,52777500,"2017-05-19","ASII"
8825,8950,8700,8775,50711500,"2017-05-22","ASII"
8700,8800,8650,8700,40611000,"2017-05-23","ASII"
8575,8725,8550,8725,28548100,"2017-05-24","ASII"
8725,8775,8675,8750,21515800,"2017-05-26","ASII"
8725,8750,8625,8700,17837200,"2017-05-29","ASII"
8625,8725,8625,8675,18482400,"2017-05-30","ASII"
8625,8750,8625,8750,40011500,"2017-05-31","ASII"
8750,8750,8750,8750,0,"2017-06-01","ASII"
8750,9000,8725,9000,34516200,"2017-06-02","ASII"
9000,9050,8925,9000,26482300,"2017-06-05","ASII"
8975,9025,8825,8875,31668900,"2017-06-06","ASII"
8950,8950,8850,8900,13672900,"2017-06-07","ASII"
8850,8900,8825,8825,12097300,"2017-06-08","ASII"
8750,8750,8650,8650,20044400,"2017-06-09","ASII"
8675,8850,8675,8725,12909000,"2017-06-12","ASII"
8725,8825,8725,8800,16459600,"2017-06-13","ASII"
8850,9150,8775,9150,21545600,"2017-06-14","ASII"
8900,8925,8850,8900,23078400,"2017-06-15","ASII"
8900,8925,8725,8725,53399700,"2017-06-16","ASII"
8725,8800,8725,8725,19307300,"2017-06-19","ASII"
8725,8975,8700,8950,37530000,"2017-06-20","ASII"
8725,9025,8725,8900,45981300,"2017-06-21","ASII"
8950,8975,8750,8925,45673700,"2017-06-22","ASII"
8925,8925,8925,8925,0,"2017-06-23","ASII"
8925,8925,8925,8925,0,"2017-06-26","ASII"
8925,8925,8925,8925,0,"2017-06-27","ASII"
8925,8925,8925,8925,0,"2017-06-28","ASII"
8925,8925,8925,8925,0,"2017-06-29","ASII"
8925,8925,8925,8925,0,"2017-06-30","ASII"
8950,9025,8725,8775,60820600,"2017-07-03","ASII"
8825,8825,8700,8775,27327700,"2017-07-04","ASII"
8800,8825,8750,8800,49131100,"2017-07-05","ASII"
8750,8825,8750,8800,33107000,"2017-07-06","ASII"
8800,8850,8725,8775,31017800,"2017-07-07","ASII"
8775,8825,8725,8775,27066400,"2017-07-10","ASII"
8775,8800,8700,8725,28895800,"2017-07-11","ASII"
8700,8750,8650,8725,36580200,"2017-07-12","ASII"
8800,8800,8700,8725,65107500,"2017-07-13","ASII"
8750,8750,8700,8725,34370300,"2017-07-14","ASII"
8725,8750,8675,8725,20377100,"2017-07-17","ASII"
8700,8725,8650,8675,26018200,"2017-07-18","ASII"
8675,8675,8450,8475,86130500,"2017-07-19","ASII"
8500,8550,8475,8550,22992700,"2017-07-20","ASII"
8525,8525,8200,8200,46991000,"2017-07-21","ASII"
8200,8225,8000,8225,61331300,"2017-07-24","ASII"
8250,8250,8050,8100,71959500,"2017-07-25","ASII"
8200,8200,8050,8100,42348400,"2017-07-26","ASII"
8050,8150,8050,8075,33556800,"2017-07-27","ASII"
8075,8075,7900,7950,96029800,"2017-07-28","ASII"
7925,8100,7900,7975,57540900,"2017-07-31","ASII"
7975,7975,7800,7850,75196300,"2017-08-01","ASII"
7825,7900,7725,7825,61600300,"2017-08-02","ASII"
7825,7825,7725,7775,39479300,"2017-08-03","ASII"
7750,7800,7650,7775,62576700,"2017-08-04","ASII"
7800,7950,7775,7900,58213100,"2017-08-07","ASII"
7925,8000,7900,8000,49160800,"2017-08-08","ASII"
8000,8000,7900,8000,30630400,"2017-08-09","ASII"
7975,8000,7850,7925,32682600,"2017-08-10","ASII"
7900,7900,7725,7775,40834900,"2017-08-11","ASII"
7800,7925,7775,7850,27663800,"2017-08-14","ASII"
7875,7900,7800,7825,25118000,"2017-08-15","ASII"
7800,7875,7775,7850,23947900,"2017-08-16","ASII"
7850,7850,7850,7850,0,"2017-08-17","ASII"
7825,7975,7800,7900,69231100,"2017-08-18","ASII"
7900,7950,7775,7875,39339900,"2017-08-21","ASII"
7825,7950,7825,7925,21229100,"2017-08-22","ASII"
7975,8000,7900,7975,22579300,"2017-08-23","ASII"
7900,8050,7900,7975,33232300,"2017-08-24","ASII"
8000,8000,7950,8000,14260900,"2017-08-25","ASII"
7975,8025,7950,8000,13320400,"2017-08-28","ASII"
7925,7950,7825,7900,23577800,"2017-08-29","ASII"
7900,7950,7850,7875,19964000,"2017-08-30","ASII"
7850,7925,7850,7875,16196800,"2017-08-31","ASII"
7875,7875,7875,7875,0,"2017-09-01","ASII"
7925,7925,7750,7750,25464400,"2017-09-04","ASII"
7650,7825,7650,7800,32642400,"2017-09-05","ASII"
7725,7850,7725,7825,21294500,"2017-09-06","ASII"
7725,7725,7625,7650,66835400,"2017-09-07","ASII"
7700,7850,7700,7825,21174500,"2017-09-08","ASII"
7900,7950,7875,7900,23092100,"2017-09-11","ASII"
7900,7925,7875,7900,20592600,"2017-09-12","ASII"
7900,7925,7875,7900,18785000,"2017-09-13","ASII"
7900,7950,7875,7900,23106600,"2017-09-14","ASII"
7850,7900,7800,7850,68407700,"2017-09-15","ASII"
7900,7900,7825,7850,13151900,"2017-09-18","ASII"
7850,7925,7775,7925,29776800,"2017-09-19","ASII"
7900,7925,7775,7825,29674000,"2017-09-20","ASII"
7825,7825,7825,7825,0,"2017-09-21","ASII"
7750,7825,7725,7775,26283500,"2017-09-22","ASII"
7775,7825,7725,7800,11458400,"2017-09-25","ASII"
7750,7850,7750,7800,24368000,"2017-09-26","ASII"
7825,7850,7775,7825,26298600,"2017-09-27","ASII"
7800,7850,7700,7700,39139000,"2017-09-28","ASII"
7725,7950,7725,7900,46487800,"2017-09-29","ASII"
7900,7950,7875,7925,9926400,"2017-10-02","ASII"
7900,8025,7800,8000,21948000,"2017-10-03","ASII"
8000,8050,7975,8000,13975000,"2017-10-04","ASII"
8025,8025,7925,7950,14579200,"2017-10-05","ASII"
8025,8025,7950,7975,22631900,"2017-10-06","ASII"
8000,8025,7975,7975,6730400,"2017-10-09","ASII"
7950,8025,7950,7975,20537300,"2017-10-10","ASII"
7975,8025,7900,8025,21573000,"2017-10-11","ASII"
8050,8200,8025,8200,22737500,"2017-10-12","ASII"
8175,8475,8150,8475,41940300,"2017-10-13","ASII"
8475,8525,8275,8375,26598000,"2017-10-16","ASII"
8300,8325,8100,8250,37010200,"2017-10-17","ASII"
8150,8200,8025,8050,32143300,"2017-10-18","ASII"
8050,8100,7925,7925,32412000,"2017-10-19","ASII"
8000,8150,7950,8000,24764300,"2017-10-20","ASII"
8000,8150,8000,8050,12519500,"2017-10-23","ASII"
8000,8200,8000,8175,14194000,"2017-10-24","ASII"
8200,8200,8050,8150,31668600,"2017-10-25","ASII"
8150,8150,7975,8000,21507300,"2017-10-26","ASII"
7975,8075,7900,7900,25414900,"2017-10-27","ASII"
7950,8025,7900,8000,20373600,"2017-10-30","ASII"
8075,8075,8000,8000,20477100,"2017-10-31","ASII"
8000,8100,8000,8075,20372200,"2017-11-01","ASII"
8100,8200,8075,8150,27319900,"2017-11-02","ASII"
8150,8150,8025,8100,18109000,"2017-11-03","ASII"
8075,8125,8050,8075,13226900,"2017-11-06","ASII"
8075,8200,8050,8200,14733300,"2017-11-07","ASII"
8150,8300,8100,8300,17351000,"2017-11-08","ASII"
8300,8325,8225,8275,19154200,"2017-11-09","ASII"
8225,8425,8200,8350,21907200,"2017-11-10","ASII"
8350,8375,8300,8350,19112700,"2017-11-13","ASII"
8350,8375,8275,8300,30370500,"2017-11-14","ASII"
8300,8300,8150,8175,27970500,"2017-11-15","ASII"
8200,8300,8175,8250,18888400,"2017-11-16","ASII"
8300,8325,8200,8200,18047300,"2017-11-17","ASII"
8300,8300,8200,8200,15859900,"2017-11-20","ASII"
8175,8250,8075,8125,20031300,"2017-11-21","ASII"
8150,8450,8150,8450,44718900,"2017-11-22","ASII"
8500,8500,8400,8475,22538000,"2017-11-23","ASII"
8400,8550,8375,8550,16053600,"2017-11-24","ASII"
8475,8600,8450,8525,29480600,"2017-11-27","ASII"
8450,8450,8350,8375,37782300,"2017-11-28","ASII"
8375,8400,8325,8350,20756600,"2017-11-29","ASII"
8300,8350,7975,7975,66309200,"2017-11-30","ASII"
7975,7975,7975,7975,0,"2017-12-01","ASII"
8175,8300,8100,8100,42133200,"2017-12-04","ASII"
8125,8300,8125,8200,28286400,"2017-12-05","ASII"
8150,8475,8150,8350,35433100,"2017-12-06","ASII"
8350,8375,8275,8300,13232000,"2017-12-07","ASII"
8250,8325,8225,8250,10274500,"2017-12-08","ASII"
8250,8450,8250,8400,16605000,"2017-12-11","ASII"
8450,8450,8175,8200,35361100,"2017-12-12","ASII"
8175,8200,8075,8100,29885700,"2017-12-13","ASII"
8200,8350,8150,8325,32461700,"2017-12-14","ASII"
8325,8325,8200,8300,27656800,"2017-12-15","ASII"
8200,8275,8075,8175,24673600,"2017-12-18","ASII"
8150,8200,8125,8175,18550800,"2017-12-19","ASII"
8150,8175,7975,8000,38299700,"2017-12-20","ASII"
8050,8175,8025,8100,15656700,"2017-12-21","ASII"
8100,8200,8075,8200,15451000,"2017-12-22","ASII"
8200,8200,8200,8200,0,"2017-12-25","ASII"
8200,8200,8200,8200,0,"2017-12-26","ASII"
8200,8225,8125,8150,28066200,"2017-12-27","ASII"
8200,8200,8025,8050,43106600,"2017-12-28","ASII"
8150,8350,8100,8300,89127600,"2017-12-29","ASII"
8300,8300,8300,8300,0,"2018-01-01","ASII"
8300,8400,8150,8200,24661300,"2018-01-02","ASII"
8250,8250,8000,8050,40976100,"2018-01-03","ASII"
8075,8225,8050,8225,30604400,"2018-01-04","ASII"
8150,8300,8125,8300,18885300,"2018-01-05","ASII"
8300,8325,8200,8300,17178400,"2018-01-08","ASII"
8300,8300,8150,8175,23323800,"2018-01-09","ASII"
8275,8300,8175,8275,29616100,"2018-01-10","ASII"
8275,8275,8125,8250,19294700,"2018-01-11","ASII"
8200,8250,8175,8175,15456000,"2018-01-12","ASII"
8175,8200,8125,8175,12912900,"2018-01-15","ASII"
8200,8250,8125,8225,25472200,"2018-01-16","ASII"
8150,8300,8125,8200,44342900,"2018-01-17","ASII"
8275,8300,8200,8300,41790200,"2018-01-18","ASII"
8300,8350,8250,8350,28789700,"2018-01-19","ASII"
8350,8350,8200,8250,40680600,"2018-01-22","ASII"
8300,8525,8250,8525,39074200,"2018-01-23","ASII"
8525,8750,8450,8725,36840200,"2018-01-24","ASII"
8675,8750,8625,8725,27585500,"2018-01-25","ASII"
8725,8725,8500,8625,24505100,"2018-01-26","ASII"
8650,8675,8500,8650,17150200,"2018-01-29","ASII"
8650,8650,8400,8425,23643200,"2018-01-30","ASII"
8400,8700,8375,8500,29112000,"2018-01-31","ASII"
8525,8750,8525,8575,31700800,"2018-02-01","ASII"
8700,8750,8625,8700,24482800,"2018-02-02","ASII"
8500,8650,8450,8525,23045600,"2018-02-05","ASII"
8350,8475,8350,8425,33410900,"2018-02-06","ASII"
8500,8600,8375,8450,31215400,"2018-02-07","ASII"
8500,8525,8350,8375,28406900,"2018-02-08","ASII"
8250,8350,8175,8200,64748600,"2018-02-09","ASII"
8300,8300,8200,8200,20368800,"2018-02-12","ASII"
8200,8300,8200,8275,30608200,"2018-02-13","ASII"
8275,8375,8275,8375,24033700,"2018-02-14","ASII"
8425,8425,8275,8275,14832000,"2018-02-15","ASII"
8275,8275,8275,8275,0,"2018-02-16","ASII"
8350,8425,8300,8425,22998500,"2018-02-19","ASII"
8350,8375,8250,8300,17276200,"2018-02-20","ASII"
8325,8350,8125,8175,43896000,"2018-02-21","ASII"
8200,8225,8000,8000,33253700,"2018-02-22","ASII"
8125,8250,8100,8200,29457600,"2018-02-23","ASII"
8200,8225,8050,8100,23816800,"2018-02-26","ASII"
8100,8200,8075,8200,23718200,"2018-02-27","ASII"
8175,8175,8075,8075,45102600,"2018-02-28","ASII"
8100,8175,8075,8075,25963100,"2018-03-01","ASII"
8075,8150,8025,8150,15833800,"2018-03-02","ASII"
8175,8175,8075,8150,19421500,"2018-03-05","ASII"
8200,8200,8025,8050,29864500,"2018-03-06","ASII"
8000,8025,7775,7825,56371600,"2018-03-07","ASII"
7925,7925,7775,7850,45172700,"2018-03-08","ASII"
7900,7900,7750,7775,26855700,"2018-03-09","ASII"
7850,7875,7775,7800,34352400,"2018-03-12","ASII"
7775,7775,7675,7700,29718200,"2018-03-13","ASII"
7650,7725,7575,7575,25878500,"2018-03-14","ASII"
7525,7575,7425,7450,38893700,"2018-03-15","ASII"
7450,7525,7350,7450,93558800,"2018-03-16","ASII"
7450,7475,7250,7275,44260000,"2018-03-19","ASII"
7225,7350,7200,7300,53047800,"2018-03-20","ASII"
7350,7350,7275,7300,41451100,"2018-03-21","ASII"
7350,7450,7325,7350,40302400,"2018-03-22","ASII"
7050,7275,7050,7275,38206300,"2018-03-23","ASII"
7275,7275,7175,7225,22640900,"2018-03-26","ASII"
7300,7375,7250,7300,24060300,"2018-03-27","ASII"
7225,7250,7075,7100,32341200,"2018-03-28","ASII"
7175,7325,7050,7300,40859700,"2018-03-29","ASII"
7300,7300,7300,7300,0,"2018-03-30","ASII"
7350,7600,7300,7550,30899400,"2018-04-02","ASII"
7500,7750,7450,7675,30007800,"2018-04-03","ASII"
7675,7675,7475,7575,22563400,"2018-04-04","ASII"
7625,7650,7475,7600,16561500,"2018-04-05","ASII"
7600,7600,7525,7525,8268700,"2018-04-06","ASII"
7550,7750,7550,7750,17097200,"2018-04-09","ASII"
7700,7850,7675,7825,27654600,"2018-04-10","ASII"
7875,7975,7850,7950,34716800,"2018-04-11","ASII"
7850,7925,7700,7725,26558600,"2018-04-12","ASII"
7750,7825,7525,7525,17816300,"2018-04-13","ASII"
7525,7525,7525,7525,0,"2018-04-16","ASII"
7525,7525,7525,7525,0,"2018-04-17","ASII"
7625,7625,7475,7525,23356500,"2018-04-18","ASII"
7525,7525,7525,7525,0,"2018-04-19","ASII"
7525,7525,7525,7525,0,"2018-04-20","ASII"
7600,7600,7475,7475,12648900,"2018-04-23","ASII"
7400,7475,7300,7325,33995200,"2018-04-24","ASII"
7325,7325,7325,7325,0,"2018-04-25","ASII"
7325,7325,7325,7325,0,"2018-04-26","ASII"
7325,7325,7325,7325,0,"2018-04-27","ASII"
7275,7300,7150,7150,20489400,"2018-04-30","ASII"
7150,7150,7150,7150,0,"2018-05-01","ASII"
7200,7375,7150,7375,28029500,"2018-05-02","ASII"
7375,7400,7275,7275,38116700,"2018-05-03","ASII"
7200,7300,7125,7250,20155100,"2018-05-04","ASII"
7300,7300,7050,7075,24167400,"2018-05-07","ASII"
7075,7100,6825,6950,45877500,"2018-05-08","ASII"
6800,7125,6800,7100,51249600,"2018-05-09","ASII"
7100,7100,7100,7100,0,"2018-05-10","ASII"
7150,7200,7050,7050,21370800,"2018-05-11","ASII"
6950,7100,6950,7025,28081600,"2018-05-14","ASII"
7025,7100,6925,6925,30656400,"2018-05-15","ASII"
6900,6925,6650,6900,39298500,"2018-05-16","ASII"
6900,6925,6725,6725,31996300,"2018-05-17","ASII"
6800,6800,6525,6525,32946300,"2018-05-18","ASII"
6600,6675,6525,6525,19666000,"2018-05-21","ASII"
6575,7000,6550,6950,52564600,"2018-05-22","ASII"
7000,7225,6950,7000,46432300,"2018-05-23","ASII"
7150,7300,7125,7225,31517700,"2018-05-24","ASII"
7275,7275,7050,7250,23149300,"2018-05-25","ASII"
7100,7300,7100,7175,20768800,"2018-05-28","ASII"
7175,7175,7175,7175,0,"2018-05-29","ASII"
7125,7200,6950,7000,38264900,"2018-05-30","ASII"
7075,7150,6850,6900,99330400,"2018-05-31","ASII"
6900,6900,6900,6900,0,"2018-06-01","ASII"
7050,7100,6975,7000,29071700,"2018-06-04","ASII"
6950,7050,6950,7000,32973400,"2018-06-05","ASII"
7000,7025,6950,6975,27978000,"2018-06-06","ASII"
7000,7025,6950,6975,34005400,"2018-06-07","ASII"
6875,6975,6875,6900,82723800,"2018-06-08","ASII"
6900,6900,6900,6900,0,"2018-06-11","ASII"
6900,6900,6900,6900,0,"2018-06-12","ASII"
6900,6900,6900,6900,0,"2018-06-13","ASII"
6900,6900,6900,6900,0,"2018-06-14","ASII"
6900,6900,6900,6900,0,"2018-06-15","ASII"
6900,6900,6900,6900,0,"2018-06-18","ASII"
6900,6900,6900,6900,0,"2018-06-19","ASII"
6850,6950,6625,6950,94750500,"2018-06-20","ASII"
7100,7100,6675,6675,40710000,"2018-06-21","ASII"
6675,6675,6575,6600,30220100,"2018-06-22","ASII"
6700,6725,6575,6600,35216300,"2018-06-25","ASII"
6550,6800,6550,6700,21592800,"2018-06-26","ASII"
6725,6750,6425,6425,26041600,"2018-06-27","ASII"
6425,6475,6275,6350,47122000,"2018-06-28","ASII"
6400,6600,6375,6600,44077400,"2018-06-29","ASII"
6650,6650,6250,6250,30044400,"2018-07-02","ASII"
6250,6400,6100,6100,31918600,"2018-07-03","ASII"
6175,6425,6125,6250,26706500,"2018-07-04","ASII"
6200,6375,6200,6300,10071000,"2018-07-05","ASII"
6375,6375,6250,6300,12516100,"2018-07-06","ASII"
6350,6400,6250,6325,17337000,"2018-07-09","ASII"
6450,6550,6350,6350,36086900,"2018-07-10","ASII"
6300,6625,6275,6625,29415100,"2018-07-11","ASII"
6575,6700,6550,6675,22465500,"2018-07-12","ASII"
6750,6825,6650,6800,27647800,"2018-07-13","ASII"
6700,6725,6550,6700,16831500,"2018-07-16","ASII"
6550,6675,6500,6625,15901500,"2018-07-17","ASII"
6700,6750,6575,6650,19002100,"2018-07-18","ASII"
6650,6750,6650,6700,27562100,"2018-07-19","ASII"
6700,6750,6575,6675,22005400,"2018-07-20","ASII"
6750,6750,6675,6675,13735600,"2018-07-23","ASII"
6625,6750,6625,6650,8932500,"2018-07-24","ASII"
6725,6900,6650,6875,15946900,"2018-07-25","ASII"
6925,6950,6650,6675,20823800,"2018-07-26","ASII"
6700,7000,6700,6975,31156700,"2018-07-27","ASII"
7000,7100,6900,7100,21379900,"2018-07-30","ASII"
7050,7150,6975,7150,25841400,"2018-07-31","ASII"
7150,7475,7150,7475,53935800,"2018-08-01","ASII"
7500,7500,7300,7300,19141400,"2018-08-02","ASII"
7275,7300,7050,7125,24035700,"2018-08-03","ASII"
7250,7475,7200,7425,37077600,"2018-08-06","ASII"
7475,7475,7325,7375,23222200,"2018-08-07","ASII"
7400,7450,7325,7425,16794100,"2018-08-08","ASII"
7300,7525,7300,7500,17331500,"2018-08-09","ASII"
7450,7475,7325,7400,16288400,"2018-08-10","ASII"
7275,7275,7075,7100,25732900,"2018-08-13","ASII"
7075,7225,6825,6825,34274000,"2018-08-14","ASII"
6900,7050,6600,6975,44615000,"2018-08-15","ASII"
6975,7250,6850,7100,21705200,"2018-08-16","ASII"
7100,7100,7100,7100,0,"2018-08-17","ASII"
7250,7400,7150,7400,44690500,"2018-08-20","ASII"
7400,7475,7325,7475,20659500,"2018-08-21","ASII"
7475,7475,7475,7475,0,"2018-08-22","ASII"
7475,7525,7300,7425,30246600,"2018-08-23","ASII"
7375,7450,7275,7375,15617800,"2018-08-24","ASII"
7375,7600,7350,7575,32820400,"2018-08-27","ASII"
7575,7600,7350,7350,17798200,"2018-08-28","ASII"
7450,7550,7375,7475,26083000,"2018-08-29","ASII"
7500,7500,7350,7475,15151400,"2018-08-30","ASII"
7400,7400,7200,7250,40829300,"2018-08-31","ASII"
7275,7275,7075,7100,25016000,"2018-09-03","ASII"
7100,7100,7000,7075,30739500,"2018-09-04","ASII"
6900,6950,6725,6775,52098900,"2018-09-05","ASII"
6675,6875,6600,6800,60188600,"2018-09-06","ASII"
6900,7175,6825,7175,42928600,"2018-09-07","ASII"
7125,7175,6975,7175,21884300,"2018-09-10","ASII"
7175,7175,7175,7175,0,"2018-09-11","ASII"
7175,7275,7125,7125,27126400,"2018-09-12","ASII"
7275,7275,7000,7075,22644700,"2018-09-13","ASII"
7075,7225,7050,7225,17697900,"2018-09-14","ASII"
7125,7125,6950,6950,15380700,"2018-09-17","ASII"
6925,7125,6875,7025,31839500,"2018-09-18","ASII"
7100,7400,7100,7400,28048600,"2018-09-19","ASII"
7400,7575,7325,7500,37420600,"2018-09-20","ASII"
7475,7475,7225,7250,48533000,"2018-09-21","ASII"
7200,7225,7075,7125,24764900,"2018-09-24","ASII"
7100,7200,7075,7200,14404300,"2018-09-25","ASII"
7200,7425,7200,7350,25803300,"2018-09-26","ASII"
7225,7375,7200,7375,29349300,"2018-09-27","ASII"
7275,7450,7275,7350,31995300,"2018-09-28","ASII"
7225,7475,7225,7325,14131300,"2018-10-01","ASII"
7450,7450,7125,7200,19915100,"2018-10-02","ASII"
7250,7275,7175,7200,16575900,"2018-10-03","ASII"
7125,7150,7025,7075,19705600,"2018-10-04","ASII"
6975,7050,6900,6950,25996300,"2018-10-05","ASII"
6900,6975,6850,6850,19133100,"2018-10-08","ASII"
6975,7025,6850,7025,17361000,"2018-10-09","ASII"
7000,7050,6900,6950,17102700,"2018-10-10","ASII"
6800,6825,6700,6725,40456500,"2018-10-11","ASII"
6775,6925,6775,6850,28756200,"2018-10-12","ASII"
6850,6925,6825,6850,18822300,"2018-10-15","ASII"
6900,6975,6825,6975,18553300,"2018-10-16","ASII"
7075,7100,6975,7025,23333900,"2018-10-17","ASII"
7025,7025,6950,7025,12591900,"2018-10-18","ASII"
7000,7350,6975,7300,48440500,"2018-10-19","ASII"
7275,7300,7200,7275,22418400,"2018-10-22","ASII"
7200,7375,7125,7350,38954800,"2018-10-23","ASII"
7350,7450,7300,7300,36406600,"2018-10-24","ASII"
7100,7375,7100,7375,26522600,"2018-10-25","ASII"
7375,7425,7275,7425,22297400,"2018-10-26","ASII"
7475,7625,7450,7500,50786300,"2018-10-29","ASII"
7500,7750,7450,7700,39056900,"2018-10-30","ASII"
7725,7900,7700,7900,46586400,"2018-10-31","ASII"
7925,8050,7900,8050,59367100,"2018-11-01","ASII"
8150,8200,8050,8175,58720200,"2018-11-02","ASII"
8150,8250,8050,8250,32945600,"2018-11-05","ASII"
8250,8250,7975,8100,40294600,"2018-11-06","ASII"
8125,8325,8050,8225,44005500,"2018-11-07","ASII"
8300,8425,8150,8200,48031900,"2018-11-08","ASII"
8200,8250,8100,8175,26391600,"2018-11-09","ASII"
8050,8125,7875,7875,27601900,"2018-11-12","ASII"
7850,8100,7825,8000,40483500,"2018-11-13","ASII"
8200,8300,8100,8175,35668500,"2018-11-14","ASII"
8325,8525,8275,8525,59979400,"2018-11-15","ASII"
8500,8575,8400,8550,45617600,"2018-11-16","ASII"
8550,8550,8400,8500,26364000,"2018-11-19","ASII"
8500,8500,8500,8500,0,"2018-11-20","ASII"
8300,8575,8275,8450,27715700,"2018-11-21","ASII"
8250,8475,8250,8450,21296200,"2018-11-22","ASII"
8400,8425,8300,8400,7150800,"2018-11-23","ASII"
8375,8425,8325,8325,18712300,"2018-11-26","ASII"
8225,8450,8225,8400,21522600,"2018-11-27","ASII"
8400,8400,8175,8400,40728200,"2018-11-28","ASII"
8450,8575,8400,8475,46667000,"2018-11-29","ASII"
8575,8625,8375,8550,69165200,"2018-11-30","ASII"
8700,8775,8525,8600,44652600,"2018-12-03","ASII"
8600,8600,8425,8525,50127600,"2018-12-04","ASII"
8400,8475,8250,8325,28909900,"2018-12-05","ASII"
8200,8250,8050,8100,55894200,"2018-12-06","ASII"
8100,8275,8075,8225,58677800,"2018-12-07","ASII"
8075,8175,8050,8150,23912000,"2018-12-10","ASII"
8150,8250,8150,8150,34673200,"2018-12-11","ASII"
8275,8275,8200,8250,23533500,"2018-12-12","ASII"
8300,8625,8275,8450,57420600,"2018-12-13","ASII"
8500,8500,8400,8450,36739100,"2018-12-14","ASII"
8450,8450,8250,8300,37179000,"2018-12-17","ASII"
8200,8375,8200,8375,27136700,"2018-12-18","ASII"
8350,8450,8325,8425,29886700,"2018-12-19","ASII"
8325,8525,8325,8475,24652800,"2018-12-20","ASII"
8450,8450,8300,8425,31157200,"2018-12-21","ASII"
8425,8425,8425,8425,0,"2018-12-24","ASII"
8425,8425,8425,8425,0,"2018-12-25","ASII"
8250,8300,8125,8125,19355100,"2018-12-26","ASII"
8300,8325,8175,8225,25748300,"2018-12-27","ASII"
8275,8400,8225,8225,24480400,"2018-12-28","ASII"
8225,8225,8225,8225,0,"2018-12-31","ASII"
8225,8225,8225,8225,0,"2019-01-01","ASII"
8200,8275,8125,8200,14014100,"2019-01-02","ASII"
8100,8400,8100,8375,25148400,"2019-01-03","ASII"
8400,8450,8200,8350,32475900,"2019-01-04","ASII"
8450,8475,8150,8150,32649700,"2019-01-07","ASII"
8150,8225,8125,8175,29130800,"2019-01-08","ASII"
8225,8275,8150,8200,42977800,"2019-01-09","ASII"
8175,8200,7950,8200,76803900,"2019-01-10","ASII"
8300,8300,8225,8300,32212200,"2019-01-11","ASII"
8225,8225,8050,8150,40449800,"2019-01-14","ASII"
8150,8150,8050,8150,56524700,"2019-01-15","ASII"
8175,8250,8125,8250,33593600,"2019-01-16","ASII"
8250,8325,8200,8275,38888100,"2019-01-17","ASII"
8300,8475,8275,8475,45180500,"2019-01-18","ASII"
8475,8550,8300,8325,39949600,"2019-01-21","ASII"
8375,8375,8150,8200,33129500,"2019-01-22","ASII"
8200,8275,8175,8175,26554900,"2019-01-23","ASII"
8225,8450,8225,8425,56764700,"2019-01-24","ASII"
8475,8475,8275,8425,27967500,"2019-01-25","ASII"
8450,8450,8275,8375,25672700,"2019-01-28","ASII"
8375,8400,8275,8375,34675500,"2019-01-29","ASII"
8275,8375,8225,8350,40835000,"2019-01-30","ASII"
8375,8450,8325,8450,49304900,"2019-01-31","ASII"
8475,8500,8350,8450,23915300,"2019-02-01","ASII"
8450,8475,8175,8200,27634200,"2019-02-04","ASII"
8200,8200,8200,8200,0,"2019-02-05","ASII"
8275,8350,8225,8225,28617900,"2019-02-06","ASII"
8225,8275,8150,8200,27500100,"2019-02-07","ASII"
8150,8225,8100,8150,36834100,"2019-02-08","ASII"
8125,8150,8000,8000,34439900,"2019-02-11","ASII"
8000,8000,7650,7650,84655500,"2019-02-12","ASII"
7700,7775,7550,7675,60065900,"2019-02-13","ASII"
7775,7775,7550,7600,37462300,"2019-02-14","ASII"
7650,7650,7525,7600,51353000,"2019-02-15","ASII"
7725,7925,7700,7875,39041200,"2019-02-18","ASII"
7800,7875,7725,7775,24292900,"2019-02-19","ASII"
7850,7875,7625,7775,46538800,"2019-02-20","ASII"
7700,7725,7650,7700,41248700,"2019-02-21","ASII"
7650,7700,7575,7625,32076500,"2019-02-22","ASII"
7625,7800,7575,7650,34983600,"2019-02-25","ASII"
7625,7675,7600,7600,29923400,"2019-02-26","ASII"
7650,7650,7525,7600,38903200,"2019-02-27","ASII"
7550,7550,7150,7150,119005400,"2019-02-28","ASII"
7250,7400,7225,7225,56265500,"2019-03-01","ASII"
7200,7275,7150,7150,31484700,"2019-03-04","ASII"
7125,7375,7025,7300,60708500,"2019-03-05","ASII"
7400,7400,7275,7325,35643300,"2019-03-06","ASII"
7325,7325,7325,7325,0,"2019-03-07","ASII"
7200,7225,7150,7150,86989800,"2019-03-08","ASII"
7300,7300,7175,7225,33829300,"2019-03-11","ASII"
7250,7350,7175,7175,36724200,"2019-03-12","ASII"
7100,7150,7100,7125,35882400,"2019-03-13","ASII"
7125,7250,7125,7200,29057900,"2019-03-14","ASII"
7200,7375,7200,7325,39356200,"2019-03-15","ASII"
7300,7375,7275,7325,32558100,"2019-03-18","ASII"
7300,7325,7225,7275,40585700,"2019-03-19","ASII"
7300,7350,7225,7275,30377700,"2019-03-20","ASII"
7300,7325,7225,7250,31066900,"2019-03-21","ASII"
7275,7300,7225,7225,13387300,"2019-03-22","ASII"
7175,7175,7000,7050,51758500,"2019-03-25","ASII"
7100,7175,7075,7100,23711700,"2019-03-26","ASII"
7175,7200,7100,7175,12546100,"2019-03-27","ASII"
7150,7150,7050,7100,17584700,"2019-03-28","ASII"
7100,7300,7100,7300,30122900,"2019-03-29","ASII"
7375,7400,7275,7350,13152600,"2019-04-01","ASII"
7325,7450,7300,7425,28647700,"2019-04-02","ASII"
7425,7425,7425,7425,0,"2019-04-03","ASII"
7500,7625,7500,7550,38598100,"2019-04-04","ASII"
7575,7650,7500,7650,21303800,"2019-04-05","ASII"
7600,7625,7375,7525,23973800,"2019-04-08","ASII"
7475,7700,7475,7675,31230600,"2019-04-09","ASII"
7725,7725,7625,7650,18506200,"2019-04-10","ASII"
7675,7675,7475,7525,17082800,"2019-04-11","ASII"
7450,7575,7450,7525,12332300,"2019-04-12","ASII"
7575,7625,7475,7600,30002000,"2019-04-15","ASII"
7550,7800,7550,7750,37600500,"2019-04-16","ASII"
7750,7750,7750,7750,0,"2019-04-17","ASII"
7925,8025,7775,7850,88459900,"2019-04-18","ASII"
7850,7850,7850,7850,0,"2019-04-19","ASII"
7850,7850,7500,7525,33999600,"2019-04-22","ASII"
7625,7675,7550,7650,30486900,"2019-04-23","ASII"
7625,7675,7600,7650,22044600,"2019-04-24","ASII"
7550,7600,7400,7550,34998300,"2019-04-25","ASII"
7475,7650,7475,7650,31531100,"2019-04-26","ASII"
7525,7700,7500,7600,33169300,"2019-04-29","ASII"
7650,7675,7575,7625,29569700,"2019-04-30","ASII"
7625,7625,7625,7625,0,"2019-05-01","ASII"
7600,7675,7450,7475,37010600,"2019-05-02","ASII"
7475,7500,7400,7425,30801100,"2019-05-03","ASII"
7350,7450,7300,7425,22291100,"2019-05-06","ASII"
7400,7550,7375,7525,22700800,"2019-05-07","ASII"
7450,7475,7375,7400,22454500,"2019-05-08","ASII"
7325,7350,7125,7150,42585100,"2019-05-09","ASII"
7200,7225,7075,7175,37086400,"2019-05-10","ASII"
7100,7150,6975,7025,26992400,"2019-05-13","ASII"
6900,7050,6825,7000,47782200,"2019-05-14","ASII"
7075,7075,6875,6950,30786000,"2019-05-15","ASII"
6900,6950,6725,6775,47245500,"2019-05-16","ASII"
6900,6925,6700,6700,25102800,"2019-05-17","ASII"
6650,6925,6625,6900,28865800,"2019-05-20","ASII"
6925,7050,6925,7000,35020100,"2019-05-21","ASII"
7000,7025,6850,7000,22967500,"2019-05-22","ASII"
7000,7125,6975,7100,26460200,"2019-05-23","ASII"
7125,7200,7050,7175,22372000,"2019-05-24","ASII"
7175,7225,7100,7125,20859100,"2019-05-27","ASII"
7200,7200,7050,7075,77066000,"2019-05-28","ASII"
7075,7275,7050,7200,28805600,"2019-05-29","ASII"
7200,7200,7200,7200,0,"2019-05-30","ASII"
7250,7450,7175,7450,46478800,"2019-05-31","ASII"
7450,7450,7450,7450,0,"2019-06-03","ASII"
7450,7450,7450,7450,0,"2019-06-04","ASII"
7450,7450,7450,7450,0,"2019-06-05","ASII"
7450,7450,7450,7450,0,"2019-06-06","ASII"
7450,7450,7450,7450,0,"2019-06-07","ASII"
7575,7700,7550,7675,50332200,"2019-06-10","ASII"
7525,7675,7450,7625,37387000,"2019-06-11","ASII"
7500,7575,7450,7500,27570300,"2019-06-12","ASII"
7450,7525,7375,7500,33860400,"2019-06-13","ASII"
7500,7575,7400,7425,28282900,"2019-06-14","ASII"
7425,7450,7375,7375,11239700,"2019-06-17","ASII"
7425,7500,7400,7500,17393200,"2019-06-18","ASII"
NA,NA,NA,NA,NA,"2019-06-19","ASII"
7575,7625,7500,7600,26961500,"2019-06-20","ASII"
7625,7625,7350,7450,72597200,"2019-06-21","ASII"
7375,7450,7300,7350,23779400,"2019-06-24","ASII"
7275,7400,7275,7350,23606900,"2019-06-25","ASII"
7375,7375,7225,7250,20215500,"2019-06-26","ASII"
7250,7425,7250,7375,24916300,"2019-06-27","ASII"
7400,7475,7350,7450,22286100,"2019-06-28","ASII"
7475,7500,7300,7375,28466100,"2019-07-01","ASII"
7400,7400,7250,7300,30466600,"2019-07-02","ASII"
7275,7350,7225,7275,30525700,"2019-07-03","ASII"
7300,7300,7200,7250,25196500,"2019-07-04","ASII"
7200,7250,7150,7150,17084700,"2019-07-05","ASII"
7225,7325,7175,7300,20878100,"2019-07-08","ASII"
7325,7325,7225,7275,21689700,"2019-07-09","ASII"
7325,7450,7300,7450,39466400,"2019-07-10","ASII"
7475,7525,7425,7525,33821300,"2019-07-11","ASII"
7500,7500,7400,7450,31711400,"2019-07-12","ASII"
7500,7500,7400,7425,26628700,"2019-07-15","ASII"
7450,7475,7400,7450,18188000,"2019-07-16","ASII"
7400,7400,7100,7100,56668400,"2019-07-17","ASII"
7100,7200,7075,7150,22334900,"2019-07-18","ASII"
7175,7200,7075,7100,28008400,"2019-07-19","ASII"
7100,7150,7050,7100,18040600,"2019-07-22","ASII"
7150,7200,7125,7150,25156100,"2019-07-23","ASII"
7225,7250,7175,7175,25597700,"2019-07-24","ASII"
7225,7300,7175,7300,35643500,"2019-07-25","ASII"
7175,7175,7075,7075,26627900,"2019-07-26","ASII"
7075,7175,7050,7175,18841000,"2019-07-29","ASII"
7175,7275,7175,7275,30765800,"2019-07-30","ASII"
7150,7200,7000,7000,61515300,"2019-07-31","ASII"
7000,7075,6975,7025,37270900,"2019-08-01","ASII"
6950,7100,6950,7075,40942800,"2019-08-02","ASII"
6975,7025,6900,6925,44819000,"2019-08-05","ASII"
6800,6900,6750,6750,55429900,"2019-08-06","ASII"
6750,6850,6725,6725,31631500,"2019-08-07","ASII"
6750,6950,6750,6900,31521500,"2019-08-08","ASII"
6900,6950,6775,6775,22712900,"2019-08-09","ASII"
6850,6850,6725,6750,17186100,"2019-08-12","ASII"
6750,6750,6600,6675,34123600,"2019-08-13","ASII"
6725,6750,6600,6675,36012100,"2019-08-14","ASII"
6600,6625,6500,6525,36960700,"2019-08-15","ASII"
6575,6600,6500,6500,24416100,"2019-08-16","ASII"
6600,6600,6425,6425,31718800,"2019-08-19","ASII"
6475,6500,6375,6425,29465900,"2019-08-20","ASII"
6425,6500,6350,6350,21306900,"2019-08-21","ASII"
6375,6400,6250,6325,53070300,"2019-08-22","ASII"
6350,6575,6275,6575,35340800,"2019-08-23","ASII"
6475,6650,6425,6575,24275700,"2019-08-26","ASII"
6625,6625,6500,6525,79684000,"2019-08-27","ASII"
6525,6575,6425,6450,28499000,"2019-08-28","ASII"
6475,6500,6425,6425,18028100,"2019-08-29","ASII"
6500,6750,6475,6675,53158400,"2019-08-30","ASII"
6725,6725,6550,6550,18009100,"2019-09-02","ASII"
6600,6600,6400,6475,26812500,"2019-09-03","ASII"
6475,6500,6375,6500,25562700,"2019-09-04","ASII"
6575,6700,6525,6700,26551900,"2019-09-05","ASII"
6725,6750,6650,6750,21425300,"2019-09-06","ASII"
6750,6750,6625,6650,21619600,"2019-09-09","ASII"
6675,6725,6600,6675,20241600,"2019-09-10","ASII"
6700,6925,6675,6925,29449700,"2019-09-11","ASII"
6900,6925,6750,6750,18842400,"2019-09-12","ASII"
6850,6875,6725,6750,13398000,"2019-09-13","ASII"
6750,6775,6575,6700,25529200,"2019-09-16","ASII"
6700,6725,6475,6475,27745300,"2019-09-17","ASII"
6525,6700,6500,6700,24627700,"2019-09-18","ASII"
6725,6725,6575,6600,13478800,"2019-09-19","ASII"
6575,6600,6525,6575,45888900,"2019-09-20","ASII"
6575,6625,6550,6625,14044900,"2019-09-23","ASII"
6575,6625,6450,6475,29738600,"2019-09-24","ASII"
6400,6500,6400,6500,17781500,"2019-09-25","ASII"
6575,6700,6525,6700,37979500,"2019-09-26","ASII"
6700,6700,6600,6650,9831000,"2019-09-27","ASII"
6650,6675,6575,6600,21089600,"2019-09-30","ASII"
6550,6625,6550,6550,7452500,"2019-10-01","ASII"
6500,6550,6450,6450,11128500,"2019-10-02","ASII"
6400,6500,6300,6475,20769800,"2019-10-03","ASII"
6550,6550,6400,6425,10680600,"2019-10-04","ASII"
6400,6450,6300,6325,13250100,"2019-10-07","ASII"
6325,6400,6275,6350,25385900,"2019-10-08","ASII"
6300,6350,6250,6275,15376200,"2019-10-09","ASII"
6275,6350,6250,6275,12172600,"2019-10-10","ASII"
6275,6475,6275,6475,16181100,"2019-10-11","ASII"
6550,6600,6375,6425,21236100,"2019-10-14","ASII"
6400,6425,6350,6400,20590600,"2019-10-15","ASII"
6400,6425,6300,6375,32586000,"2019-10-16","ASII"
6350,6625,6325,6625,49979500,"2019-10-17","ASII"
6650,6750,6550,6700,38012800,"2019-10-18","ASII"
6700,6750,6600,6725,12245000,"2019-10-21","ASII"
6750,6750,6550,6750,32099000,"2019-10-22","ASII"
6700,6775,6650,6750,28015600,"2019-10-23","ASII"
6800,6975,6750,6950,44294700,"2019-10-24","ASII"
6950,6975,6775,6800,25245600,"2019-10-25","ASII"
6800,6900,6775,6900,12206400,"2019-10-28","ASII"
6875,6975,6875,6975,32681600,"2019-10-29","ASII"
7000,7000,6875,6950,22319800,"2019-10-30","ASII"
6950,6975,6825,6950,26502100,"2019-10-31","ASII"
6975,6975,6725,6800,17213000,"2019-11-01","ASII"
6800,6825,6700,6700,19339100,"2019-11-04","ASII"
6775,6950,6750,6900,42041800,"2019-11-05","ASII"
6975,6975,6825,6850,29565500,"2019-11-06","ASII"
6925,6925,6650,6725,29891900,"2019-11-07","ASII"
6700,6700,6550,6625,34878600,"2019-11-08","ASII"
6650,6650,6550,6650,19373700,"2019-11-11","ASII"
6650,6800,6550,6775,29633100,"2019-11-12","ASII"
6775,6775,6675,6725,20566300,"2019-11-13","ASII"
6675,6700,6550,6575,18695900,"2019-11-14","ASII"
6650,6650,6475,6525,30343300,"2019-11-15","ASII"
6525,6600,6525,6600,27729100,"2019-11-18","ASII"
6650,6700,6575,6650,18139800,"2019-11-19","ASII"
6600,6675,6550,6625,24083000,"2019-11-20","ASII"
6550,6650,6525,6600,19675100,"2019-11-21","ASII"
6600,6650,6575,6625,23600000,"2019-11-22","ASII"
6600,6600,6475,6500,24848800,"2019-11-25","ASII"
6575,6575,6350,6350,79166300,"2019-11-26","ASII"
6400,6475,6350,6425,37566700,"2019-11-27","ASII"
6425,6425,6350,6400,17353400,"2019-11-28","ASII"
6400,6575,6375,6500,33440400,"2019-11-29","ASII"
6500,6650,6500,6650,22114700,"2019-12-02","ASII"
6650,6675,6525,6525,15510600,"2019-12-03","ASII"
6500,6575,6475,6550,16154100,"2019-12-04","ASII"
6600,6700,6550,6700,26468200,"2019-12-05","ASII"
6675,6775,6625,6775,27395100,"2019-12-06","ASII"
6775,6775,6625,6675,16336900,"2019-12-09","ASII"
6625,6750,6625,6650,19229100,"2019-12-10","ASII"
6675,6675,6550,6550,22787600,"2019-12-11","ASII"
6575,6600,6550,6550,16626700,"2019-12-12","ASII"
6700,6900,6700,6850,66943600,"2019-12-13","ASII"
6900,7025,6875,6975,43517600,"2019-12-16","ASII"
6975,7000,6875,6950,29835500,"2019-12-17","ASII"
6875,6925,6750,6900,31614900,"2019-12-18","ASII"
6875,6900,6775,6850,17259400,"2019-12-19","ASII"
6850,6925,6750,6925,38886700,"2019-12-20","ASII"
7000,7000,6775,6900,23654800,"2019-12-23","ASII"
6800,6950,6800,6875,18685200,"2019-12-26","ASII"
6925,6925,6850,6925,13714400,"2019-12-27","ASII"
6925,6950,6850,6925,25494000,"2019-12-30","ASII"
6925,6925,6775,6875,15008600,"2020-01-02","ASII"
6925,6950,6825,6950,19068800,"2020-01-03","ASII"
6900,6900,6750,6750,22261900,"2020-01-06","ASII"
6800,6825,6675,6775,27963000,"2020-01-07","ASII"
6700,6825,6700,6775,15150400,"2020-01-08","ASII"
6800,6875,6750,6875,19691200,"2020-01-09","ASII"
6900,6925,6825,6825,17687600,"2020-01-10","ASII"
6850,6925,6825,6925,29585200,"2020-01-13","ASII"
6975,7175,6925,7175,41214400,"2020-01-14","ASII"
7150,7250,7025,7200,38535100,"2020-01-15","ASII"
7125,7200,7075,7125,38504400,"2020-01-16","ASII"
7075,7150,7000,7075,26714800,"2020-01-17","ASII"
7100,7125,6975,7000,22389100,"2020-01-20","ASII"
7025,7025,6925,7025,12520300,"2020-01-21","ASII"
7025,7075,6975,7000,20100300,"2020-01-22","ASII"
7050,7100,7000,7050,18020200,"2020-01-23","ASII"
7000,7050,6975,6975,13710000,"2020-01-24","ASII"
6975,6975,6700,6725,17470800,"2020-01-27","ASII"
6675,6825,6650,6825,23466100,"2020-01-28","ASII"
6850,6850,6750,6825,12646100,"2020-01-29","ASII"
6775,6800,6625,6625,25324800,"2020-01-30","ASII"
6650,6675,6350,6350,66460400,"2020-01-31","ASII"
6275,6425,6250,6275,34538400,"2020-02-03","ASII"
6350,6450,6300,6400,46272800,"2020-02-04","ASII"
6450,6500,6300,6400,32227100,"2020-02-05","ASII"
6500,6525,6425,6500,26015800,"2020-02-06","ASII"
6550,6550,6400,6400,13918700,"2020-02-07","ASII"
6400,6400,6175,6200,45366900,"2020-02-10","ASII"
6300,6300,6050,6100,54325000,"2020-02-11","ASII"
6075,6100,5925,5975,51100700,"2020-02-12","ASII"
5975,6025,5925,5950,33021700,"2020-02-13","ASII"
5975,6100,5925,6100,60901000,"2020-02-14","ASII"
6150,6175,6050,6100,16567600,"2020-02-17","ASII"
6050,6200,6050,6100,27960300,"2020-02-18","ASII"
6175,6250,6150,6250,35186100,"2020-02-19","ASII"
6275,6275,6125,6275,37995400,"2020-02-20","ASII"
6275,6300,6150,6200,33804700,"2020-02-21","ASII"
6050,6150,6025,6100,34190600,"2020-02-24","ASII"
6000,6275,5975,6225,40723200,"2020-02-25","ASII"
6100,6150,6050,6050,34453700,"2020-02-26","ASII"
6100,6100,5950,5950,44801100,"2020-02-27","ASII"
5850,5850,5525,5525,100693900,"2020-02-28","ASII"
5700,5850,5625,5700,63765800,"2020-03-02","ASII"
5850,5975,5775,5900,53817300,"2020-03-03","ASII"
5900,6025,5875,5975,43566600,"2020-03-04","ASII"
6025,6050,5875,6050,40537300,"2020-03-05","ASII"
5950,5950,5675,5675,31282500,"2020-03-06","ASII"
5500,5500,5025,5025,87904100,"2020-03-09","ASII"
5100,5325,5100,5150,86444600,"2020-03-10","ASII"
5150,5175,5050,5125,45134700,"2020-03-11","ASII"
5000,5025,4820,4910,64824200,"2020-03-12","ASII"
4910,4910,4910,4910,0,"2020-03-13","ASII"
4770,4770,4530,4590,55655900,"2020-03-16","ASII"
4590,4600,4270,4270,67166600,"2020-03-17","ASII"
4290,4350,3980,4150,61972000,"2020-03-18","ASII"
4020,4020,3860,3860,27066700,"2020-03-19","ASII"
3890,3900,3590,3780,141147800,"2020-03-20","ASII"
3780,3780,3520,3520,40318500,"2020-03-23","ASII"
3570,3610,3280,3280,89502100,"2020-03-24","ASII"
3220,3680,3220,3620,180290700,"2020-03-26","ASII"
3650,4360,3650,4080,150312000,"2020-03-27","ASII"
4080,4080,3800,3800,45490800,"2020-03-30","ASII"
3880,3980,3740,3900,62534800,"2020-03-31","ASII"
3880,4090,3650,3770,78042900,"2020-04-01","ASII"
3670,3930,3580,3930,39717300,"2020-04-02","ASII"
3990,4050,3860,3900,42577100,"2020-04-03","ASII"
3920,4040,3880,4030,71205800,"2020-04-06","ASII"
4060,4250,3960,4060,79018000,"2020-04-07","ASII"
4000,4030,3810,3850,55980400,"2020-04-08","ASII"
3870,4120,3870,4090,53526100,"2020-04-09","ASII"
4090,4150,3920,3960,27520900,"2020-04-13","ASII"
3960,4030,3920,3960,64571400,"2020-04-14","ASII"
4000,4000,3800,3820,86149800,"2020-04-15","ASII"
3780,3780,3620,3620,61494300,"2020-04-16","ASII"
3680,3840,3680,3800,78593000,"2020-04-17","ASII"
3800,3830,3710,3720,50406600,"2020-04-20","ASII"
3710,3740,3610,3640,36590700,"2020-04-21","ASII"
3600,3660,3450,3640,76750500,"2020-04-22","ASII"
3700,3790,3650,3760,85068700,"2020-04-23","ASII"
3760,3760,3610,3630,49597000,"2020-04-24","ASII"
3670,3760,3570,3710,45682200,"2020-04-27","ASII"
3750,3790,3630,3740,53532700,"2020-04-28","ASII"
3770,3780,3650,3690,40557200,"2020-04-29","ASII"
3750,3860,3720,3850,92257000,"2020-04-30","ASII"
3750,3750,3610,3610,71301800,"2020-05-04","ASII"
3630,3660,3580,3610,54983300,"2020-05-05","ASII"
3610,3680,3580,3640,70425000,"2020-05-06","ASII"
3690,3740,3600,3740,63346500,"2020-05-08","ASII"
3760,3920,3750,3920,79511800,"2020-05-11","ASII"
3920,3920,3780,3820,58347900,"2020-05-12","ASII"
3820,3820,3710,3730,44974600,"2020-05-13","ASII"
3700,3710,3530,3570,80570900,"2020-05-14","ASII"
3590,3720,3560,3710,65284900,"2020-05-15","ASII"
3720,3950,3710,3910,88368200,"2020-05-18","ASII"
4000,4040,3940,3950,77238800,"2020-05-19","ASII"
3950,3980,3870,3970,38965700,"2020-05-20","ASII"
3970,4360,3970,4330,116041900,"2020-05-26","ASII"
4350,4390,4220,4350,68841200,"2020-05-27","ASII"
4370,4580,4350,4540,86825700,"2020-05-28","ASII"
4520,4770,4470,4770,164786500,"2020-05-29","ASII"
4760,4950,4630,4730,72425900,"2020-06-02","ASII"
4750,4950,4680,4890,76654100,"2020-06-03","ASII"
4950,4960,4740,4760,82711000,"2020-06-04","ASII"
4780,5025,4670,5000,63578800,"2020-06-05","ASII"
5250,5250,4990,5025,53808200,"2020-06-08","ASII"
5100,5125,4980,5000,43049500,"2020-06-09","ASII"
5025,5025,4650,4850,39812900,"2020-06-10","ASII"
4840,4840,4660,4700,53920100,"2020-06-11","ASII"
4590,4820,4400,4790,45837700,"2020-06-12","ASII"
4800,4850,4700,4740,42880500,"2020-06-15","ASII"
4800,5000,4800,4970,38736700,"2020-06-16","ASII"
4990,5000,4910,4970,24744500,"2020-06-17","ASII"
4970,4970,4800,4800,40331900,"2020-06-18","ASII"
4830,4910,4800,4890,62874800,"2020-06-19","ASII"
4930,4940,4850,4890,25097200,"2020-06-22","ASII"
4890,4940,4850,4900,29490500,"2020-06-23","ASII"
4920,5050,4900,5000,55421700,"2020-06-24","ASII"
4840,4920,4800,4900,34952700,"2020-06-25","ASII"
4950,4950,4900,4900,24019200,"2020-06-26","ASII"
4900,4900,4750,4800,29368700,"2020-06-29","ASII"
4840,4880,4800,4800,25197000,"2020-06-30","ASII"
4800,4860,4770,4810,22586000,"2020-07-01","ASII"
4830,4890,4810,4870,26575000,"2020-07-02","ASII"
4880,4910,4840,4850,20400200,"2020-07-03","ASII"
4860,4900,4840,4840,17783800,"2020-07-06","ASII"
4900,4910,4800,4830,46178600,"2020-07-07","ASII"
4840,4930,4770,4910,45246000,"2020-07-08","ASII"
4930,5000,4880,4900,33377800,"2020-07-09","ASII"
4880,4920,4830,4830,23181700,"2020-07-10","ASII"
4850,4910,4850,4900,22481400,"2020-07-13","ASII"
4900,4950,4880,4950,22418400,"2020-07-14","ASII"
4990,5200,4970,5150,64249400,"2020-07-15","ASII"
5150,5350,5150,5250,72113500,"2020-07-16","ASII"
5300,5300,5200,5200,46235300,"2020-07-17","ASII"
5200,5225,5025,5100,24829000,"2020-07-20","ASII"
5100,5450,5100,5375,51878900,"2020-07-21","ASII"
5375,5400,5200,5300,29493500,"2020-07-22","ASII"
5300,5325,5125,5175,27787400,"2020-07-23","ASII"
5175,5175,5000,5050,32338100,"2020-07-24","ASII"
5075,5150,5025,5125,17645200,"2020-07-27","ASII"
5175,5225,5100,5175,30210400,"2020-07-28","ASII"
5175,5225,5050,5075,32010100,"2020-07-29","ASII"
5025,5225,5000,5150,32720500,"2020-07-30","ASII"
5100,5150,4860,4880,66053200,"2020-08-03","ASII"
4900,4960,4900,4960,32307000,"2020-08-04","ASII"
4970,5100,4950,5050,22883900,"2020-08-05","ASII"
5075,5225,5050,5225,45906700,"2020-08-06","ASII"
5225,5300,5100,5275,35036700,"2020-08-07","ASII"
5275,5275,5125,5125,30588200,"2020-08-10","ASII"
5175,5250,5150,5225,19877700,"2020-08-11","ASII"
5225,5400,5175,5400,31304300,"2020-08-12","ASII"
5450,5550,5375,5400,36344700,"2020-08-13","ASII"
5400,5450,5350,5375,15337700,"2020-08-14","ASII"
5325,5450,5300,5375,34974800,"2020-08-18","ASII"
5425,5425,5250,5300,24870200,"2020-08-19","ASII"
5300,5350,5250,5300,20000900,"2020-08-24","ASII"
5325,5375,5300,5300,27807900,"2020-08-25","ASII"
5400,5400,5275,5350,29957700,"2020-08-26","ASII"
5375,5400,5250,5300,27491500,"2020-08-27","ASII"
5300,5325,5275,5325,20347900,"2020-08-28","ASII"
5325,5350,5100,5100,42240600,"2020-08-31","ASII"
5175,5250,5100,5250,20881000,"2020-09-01","ASII"
5300,5350,5200,5300,19074500,"2020-09-02","ASII"
5350,5350,5125,5175,38323300,"2020-09-03","ASII"
5100,5150,5025,5050,47966200,"2020-09-04","ASII"
5050,5075,4950,5025,37120700,"2020-09-07","ASII"
5025,5125,5025,5125,22790200,"2020-09-08","ASII"
5025,5025,4900,4900,62626200,"2020-09-09","ASII"
4560,4610,4560,4560,142910700,"2020-09-10","ASII"
4350,4700,4310,4630,76725700,"2020-09-11","ASII"
4780,4830,4700,4790,57904800,"2020-09-14","ASII"
4850,4870,4770,4820,35809700,"2020-09-15","ASII"
4850,4860,4780,4780,21529200,"2020-09-16","ASII"
4770,4880,4770,4860,26234600,"2020-09-17","ASII"
4840,4870,4760,4780,46011300,"2020-09-18","ASII"
4790,4800,4620,4670,23388100,"2020-09-21","ASII"
4600,4740,4590,4670,22893300,"2020-09-22","ASII"
4680,4730,4590,4630,15696100,"2020-09-23","ASII"
4620,4650,4560,4600,24393300,"2020-09-24","ASII"
4610,4920,4610,4860,40064600,"2020-09-25","ASII"
4870,4910,4740,4740,28967600,"2020-09-28","ASII"
4760,4800,4560,4570,31707100,"2020-09-29","ASII"
4560,4570,4450,4460,40490200,"2020-09-30","ASII"
4490,4640,4490,4610,32822900,"2020-10-01","ASII"
4630,4640,4520,4590,33355000,"2020-10-02","ASII"
4600,4630,4540,4560,20624400,"2020-10-05","ASII"
4650,4660,4600,4620,23682500,"2020-10-06","ASII"
4590,4630,4560,4630,21814000,"2020-10-07","ASII"
4640,4770,4630,4750,32946600,"2020-10-08","ASII"
4720,4760,4700,4740,19525000,"2020-10-09","ASII"
4790,4810,4700,4700,23749400,"2020-10-12","ASII"
4700,4750,4650,4740,25032100,"2020-10-13","ASII"
4710,4860,4710,4820,50174100,"2020-10-14","ASII"
4820,4820,4740,4740,29382300,"2020-10-15","ASII"
4740,4930,4700,4930,37775400,"2020-10-16","ASII"
4930,5075,4880,5000,38057900,"2020-10-19","ASII"
4990,5175,4960,5175,68915600,"2020-10-20","ASII"
5200,5250,5175,5250,52567200,"2020-10-21","ASII"
5200,5275,5200,5250,75883000,"2020-10-22","ASII"
5300,5400,5250,5400,46040700,"2020-10-23","ASII"
5400,5450,5300,5400,33055000,"2020-10-26","ASII"
5300,5500,5300,5425,45393900,"2020-10-27","ASII"
5325,5425,5275,5400,48772200,"2020-11-02","ASII"
5450,5500,5425,5500,44789800,"2020-11-03","ASII"
5475,5500,5350,5400,22433700,"2020-11-04","ASII"
5500,5550,5425,5500,25384200,"2020-11-05","ASII"
5525,5875,5525,5825,62036900,"2020-11-06","ASII"
5800,5850,5600,5600,53921900,"2020-11-09","ASII"
5775,5850,5700,5750,60062700,"2020-11-10","ASII"
5850,6025,5850,6000,56581600,"2020-11-11","ASII"
5875,6025,5775,6000,67819100,"2020-11-12","ASII"
5900,5925,5850,5900,24090900,"2020-11-13","ASII"
5925,6000,5900,5925,62526400,"2020-11-16","ASII"
5950,5975,5800,5800,28012800,"2020-11-17","ASII"
5825,5875,5750,5775,25384700,"2020-11-18","ASII"
5750,5775,5725,5725,35427800,"2020-11-19","ASII"
5725,5825,5700,5725,33703300,"2020-11-20","ASII"
5725,5850,5725,5800,40933800,"2020-11-23","ASII"
5875,5875,5800,5800,33117500,"2020-11-24","ASII"
5825,5875,5550,5550,117614100,"2020-11-25","ASII"
5525,5675,5500,5650,89572000,"2020-11-26","ASII"
5650,5700,5525,5550,98376500,"2020-11-27","ASII"
5550,5575,5200,5300,311402400,"2020-11-30","ASII"
5425,5550,5400,5550,119445500,"2020-12-01","ASII"
5600,5750,5575,5725,94220300,"2020-12-02","ASII"
5725,5750,5600,5625,54407800,"2020-12-03","ASII"
5625,5725,5550,5700,52405500,"2020-12-04","ASII"
5800,5900,5725,5850,92859500,"2020-12-07","ASII"
5850,5875,5675,5700,77339200,"2020-12-08","ASII"
5800,5875,5750,5825,92988900,"2020-12-10","ASII"
5825,5875,5650,5675,53669200,"2020-12-11","ASII"
5725,5750,5650,5675,43821600,"2020-12-14","ASII"
5675,5975,5650,5950,128853200,"2020-12-15","ASII"
6000,6200,6000,6125,98362500,"2020-12-16","ASII"
6125,6200,6050,6200,76361900,"2020-12-17","ASII"
6250,6275,6175,6200,81878000,"2020-12-18","ASII"
6200,6225,6100,6150,54800500,"2020-12-21","ASII"
6100,6250,5950,6075,94394100,"2020-12-22","ASII"
6025,6100,5825,6000,73880100,"2020-12-23","ASII"
6175,6175,5950,6075,32572200,"2020-12-28","ASII"
6100,6175,6000,6050,40341500,"2020-12-29","ASII"
6100,6125,6025,6025,39615400,"2020-12-30","ASII"
6100,6250,6025,6225,34840200,"2021-01-04","ASII"
6225,6250,6150,6175,27318400,"2021-01-05","ASII"
6175,6225,5950,6150,42778200,"2021-01-06","ASII"
6175,6200,6075,6075,33536400,"2021-01-07","ASII"
6150,6475,6100,6425,88590400,"2021-01-08","ASII"
6500,6600,6475,6525,57622400,"2021-01-11","ASII"
6425,6650,6400,6525,38226200,"2021-01-12","ASII"
6600,6800,6500,6775,56171600,"2021-01-13","ASII"
6850,6925,6775,6775,48209800,"2021-01-14","ASII"
6800,6850,6525,6575,45722300,"2021-01-15","ASII"
6575,6700,6525,6675,48444700,"2021-01-18","ASII"
6775,6775,6575,6675,37236400,"2021-01-19","ASII"
6625,6775,6625,6675,27403000,"2021-01-20","ASII"
6800,6800,6725,6800,32219700,"2021-01-21","ASII"
6825,6850,6600,6700,34960500,"2021-01-22","ASII"
6650,6650,6325,6475,73391700,"2021-01-25","ASII"
6475,6575,6300,6350,39158300,"2021-01-26","ASII"
6350,6350,6150,6275,56444100,"2021-01-27","ASII"
6150,6450,6150,6275,54596400,"2021-01-28","ASII"
6300,6375,5950,6100,71886200,"2021-01-29","ASII"
5850,6075,5750,6025,57416200,"2021-02-01","ASII"
6150,6150,5875,5975,42421400,"2021-02-02","ASII"
6075,6275,5950,6150,76420800,"2021-02-03","ASII"
6225,6225,6125,6200,29508100,"2021-02-04","ASII"
6250,6250,6050,6100,34366600,"2021-02-05","ASII"
6200,6200,6075,6100,28817400,"2021-02-08","ASII"
6100,6200,5825,5825,113795000,"2021-02-09","ASII"
5850,5975,5825,5900,43492200,"2021-02-10","ASII"
5875,5950,5825,5850,37890700,"2021-02-11","ASII"
6100,6250,5950,5950,178642200,"2021-02-15","ASII"
5975,6000,5900,5925,35796600,"2021-02-16","ASII"
5900,5925,5750,5800,56517500,"2021-02-17","ASII"
5750,5875,5725,5725,56765900,"2021-02-18","ASII"
5725,5850,5725,5775,42627800,"2021-02-19","ASII"
5825,5850,5700,5700,55230300,"2021-02-22","ASII"
5700,5825,5700,5725,60745000,"2021-02-23","ASII"
5775,5850,5600,5625,73050200,"2021-02-24","ASII"
5700,5700,5475,5575,123672200,"2021-02-25","ASII"
5450,5525,5350,5400,146271500,"2021-02-26","ASII"
5500,5600,5450,5600,118418900,"2021-03-01","ASII"
5650,5675,5550,5575,87061500,"2021-03-02","ASII"
5625,5700,5525,5675,49030200,"2021-03-03","ASII"
5675,5700,5525,5575,70766800,"2021-03-04","ASII"
5525,5575,5475,5500,48034400,"2021-03-05","ASII"
5550,5625,5475,5550,55652900,"2021-03-08","ASII"
5550,5650,5400,5525,66908800,"2021-03-09","ASII"
5500,5525,5400,5425,66154200,"2021-03-10","ASII"
5550,5575,5450,5475,87065000,"2021-03-12","ASII"
5525,5625,5500,5525,48489500,"2021-03-15","ASII"
5600,5725,5550,5550,64804400,"2021-03-16","ASII"
5625,5650,5550,5575,61881600,"2021-03-17","ASII"
5675,5800,5625,5725,90338700,"2021-03-18","ASII"
5725,5775,5625,5775,80429800,"2021-03-19","ASII"
5750,5775,5550,5575,57320300,"2021-03-22","ASII"
5550,5675,5550,5575,46973100,"2021-03-23","ASII"
5575,5600,5450,5450,40065300,"2021-03-24","ASII"
5450,5525,5400,5450,49497900,"2021-03-25","ASII"
5525,5600,5475,5600,24880300,"2021-03-26","ASII"
5600,5650,5525,5525,25164100,"2021-03-29","ASII"
5475,5550,5400,5400,55842300,"2021-03-30","ASII"
5450,5450,5225,5275,89835200,"2021-03-31","ASII"
5350,5400,5325,5350,33323600,"2021-04-01","ASII"
5425,5450,5350,5350,29142200,"2021-04-05","ASII"
5375,5400,5300,5350,26040800,"2021-04-06","ASII"
5300,5350,5275,5325,33361900,"2021-04-07","ASII"
5375,5375,5300,5300,43680100,"2021-04-08","ASII"
5300,5400,5275,5275,59348800,"2021-04-09","ASII"
5250,5275,5050,5075,68211200,"2021-04-12","ASII"
5025,5175,5025,5075,53505400,"2021-04-13","ASII"
5150,5275,5100,5250,39277800,"2021-04-14","ASII"
5250,5275,5175,5250,34533700,"2021-04-15","ASII"
5300,5325,5200,5250,38151200,"2021-04-16","ASII"
5225,5250,5200,5200,30832600,"2021-04-19","ASII"
5150,5300,5150,5300,46601200,"2021-04-20","ASII"
5225,5275,5200,5225,47261000,"2021-04-21","ASII"
5225,5500,5225,5450,86785100,"2021-04-22","ASII"
5500,5650,5475,5625,95175600,"2021-04-23","ASII"
5625,5675,5600,5625,65428000,"2021-04-26","ASII"
5625,5650,5475,5525,41552600,"2021-04-27","ASII"
5400,5575,5325,5350,72011700,"2021-04-28","ASII"
5350,5475,5350,5425,43203100,"2021-04-29","ASII"
5450,5550,5375,5500,56668600,"2021-04-30","ASII"
5450,5500,5400,5425,29451000,"2021-05-03","ASII"
5500,5575,5425,5500,39860400,"2021-05-04","ASII"
5525,5600,5475,5525,27270000,"2021-05-05","ASII"
5600,5600,5400,5425,34361400,"2021-05-06","ASII"
5450,5475,5275,5325,30771700,"2021-05-07","ASII"
5350,5425,5350,5375,25429700,"2021-05-10","ASII"
5400,5425,5175,5225,49162600,"2021-05-11","ASII"
5300,5325,5125,5175,47623100,"2021-05-17","ASII"
5150,5200,5100,5150,45784300,"2021-05-18","ASII"
5100,5125,5025,5050,47008800,"2021-05-19","ASII"
5050,5200,5025,5175,49746900,"2021-05-20","ASII"
5175,5225,5050,5050,43416900,"2021-05-21","ASII"
5100,5150,5025,5100,33540000,"2021-05-24","ASII"
5100,5150,5050,5075,45393500,"2021-05-25","ASII"
5100,5225,5075,5150,99709500,"2021-05-27","ASII"
5175,5225,5125,5150,24346700,"2021-05-28","ASII"
5175,5300,5150,5250,41498000,"2021-05-31","ASII"
5350,5350,5275,5325,43217400,"2021-06-02","ASII"
5350,5350,5275,5350,49012700,"2021-06-03","ASII"
5325,5350,5200,5225,35211100,"2021-06-04","ASII"
5225,5300,5200,5250,31693200,"2021-06-07","ASII"
5300,5325,5200,5275,35402300,"2021-06-08","ASII"
5275,5350,5225,5325,24331300,"2021-06-09","ASII"
5400,5425,5325,5400,42924200,"2021-06-10","ASII"
5400,5425,5250,5275,44421700,"2021-06-11","ASII"
5350,5350,5150,5175,40699500,"2021-06-14","ASII"
5175,5200,5125,5150,35915800,"2021-06-15","ASII"
5200,5200,5125,5150,29144900,"2021-06-16","ASII"
5125,5150,5075,5100,38074600,"2021-06-17","ASII"
5075,5125,4900,5000,112157600,"2021-06-18","ASII"
4920,4970,4760,4920,48183300,"2021-06-21","ASII"
4920,5025,4900,4920,47156200,"2021-06-22","ASII"
4980,5025,4920,4930,46351900,"2021-06-23","ASII"
4930,4980,4910,4940,24665200,"2021-06-24","ASII"
4940,4980,4910,4920,33125300,"2021-06-25","ASII"
4920,4930,4710,4710,53083400,"2021-06-28","ASII"
4730,4920,4710,4840,70425700,"2021-06-29","ASII"
4830,5000,4820,4940,34641700,"2021-06-30","ASII"
4990,5100,4950,5025,42856900,"2021-07-01","ASII"
5025,5075,4980,5000,22436900,"2021-07-02","ASII"
5050,5075,4920,4940,27554100,"2021-07-05","ASII"
4970,4970,4890,4900,31280100,"2021-07-06","ASII"
4900,4990,4860,4900,35907800,"2021-07-07","ASII"
4930,4960,4850,4880,40566600,"2021-07-08","ASII"
4880,4920,4870,4910,21088500,"2021-07-09","ASII"
4910,4950,4880,4920,26816600,"2021-07-12","ASII"
4950,4960,4850,4900,28998600,"2021-07-13","ASII"
4920,4920,4730,4730,43408700,"2021-07-14","ASII"
4730,4840,4640,4810,50750700,"2021-07-15","ASII"
4840,4910,4820,4880,32544000,"2021-07-16","ASII"
4850,4870,4780,4780,25106100,"2021-07-19","ASII"
4780,4930,4780,4870,41716000,"2021-07-21","ASII"
4930,5025,4900,4980,36287300,"2021-07-22","ASII"
5000,5000,4910,4950,26847700,"2021-07-23","ASII"
4950,4970,4770,4770,43373400,"2021-07-26","ASII"
4770,4830,4730,4760,42635500,"2021-07-27","ASII"
4780,4790,4710,4710,24083000,"2021-07-28","ASII"
4720,4740,4650,4650,50238500,"2021-07-29","ASII"
4710,4840,4670,4720,65379500,"2021-07-30","ASII"
4730,4820,4730,4820,39192600,"2021-08-02","ASII"
4840,4970,4830,4940,46414100,"2021-08-03","ASII"
4970,4970,4870,4900,25646900,"2021-08-04","ASII"
4900,4930,4860,4890,31304900,"2021-08-05","ASII"
4940,4980,4880,4940,45454600,"2021-08-06","ASII"
4940,4950,4830,4860,31858700,"2021-08-09","ASII"
4900,4930,4840,4910,41920300,"2021-08-10","ASII"
4940,4960,4880,4940,22191700,"2021-08-12","ASII"
4960,5075,4960,5025,62673300,"2021-08-13","ASII"
5050,5075,4990,5075,46949700,"2021-08-16","ASII"
5100,5300,5075,5225,102560600,"2021-08-18","ASII"
5225,5275,5075,5150,53594900,"2021-08-19","ASII"
5150,5150,5000,5100,32878200,"2021-08-20","ASII"
5100,5150,5050,5100,30921500,"2021-08-23","ASII"
5175,5175,5050,5075,32783500,"2021-08-24","ASII"
5150,5200,5075,5150,26870400,"2021-08-25","ASII"
5200,5200,5050,5100,28757400,"2021-08-26","ASII"
5100,5100,5050,5050,26966100,"2021-08-27","ASII"
5100,5275,5100,5275,51914600,"2021-08-30","ASII"
5275,5300,5200,5225,45649200,"2021-08-31","ASII"
5225,5275,5100,5175,26732500,"2021-09-01","ASII"
5200,5250,5175,5250,17335000,"2021-09-02","ASII"
5250,5350,5200,5350,28004500,"2021-09-03","ASII"
5375,5450,5325,5425,28315200,"2021-09-06","ASII"
5425,5450,5300,5350,23685800,"2021-09-07","ASII"
5375,5375,5250,5250,44076000,"2021-09-08","ASII"
5250,5450,5250,5450,49118000,"2021-09-09","ASII"
5450,5475,5375,5425,31997100,"2021-09-10","ASII"
5425,5500,5350,5450,29796400,"2021-09-13","ASII"
5500,5550,5450,5525,34356900,"2021-09-14","ASII"
5525,5550,5375,5400,61522300,"2021-09-15","ASII"
5425,5475,5350,5375,27187700,"2021-09-16","ASII"
5375,5425,5275,5425,44004000,"2021-09-17","ASII"
5425,5425,5225,5300,46896100,"2021-09-20","ASII"
5275,5275,5150,5225,23656300,"2021-09-21","ASII"
5225,5350,5200,5275,21750800,"2021-09-22","ASII"
5275,5325,5150,5150,27178400,"2021-09-23","ASII"
5150,5225,5125,5150,29394300,"2021-09-24","ASII"
5150,5225,5125,5175,25252300,"2021-09-27","ASII"
5175,5200,5075,5075,35640900,"2021-09-28","ASII"
5075,5350,5050,5325,42995900,"2021-09-29","ASII"
5375,5500,5300,5500,44723000,"2021-09-30","ASII"
5450,5500,5400,5450,27484100,"2021-10-01","ASII"
5500,5625,5475,5575,52074900,"2021-10-04","ASII"
5575,5650,5500,5550,27128000,"2021-10-05","ASII"
5600,6100,5575,5975,168237500,"2021-10-06","ASII"
5975,6000,5700,5700,97516000,"2021-10-07","ASII"
5700,5975,5625,5900,91094200,"2021-10-08","ASII"
5925,5950,5775,5775,38994500,"2021-10-11","ASII"
5800,5950,5775,5875,68823100,"2021-10-12","ASII"
5950,6300,5925,6275,143652900,"2021-10-13","ASII"
6300,6450,6125,6225,104502800,"2021-10-14","ASII"
6275,6300,6125,6250,82896700,"2021-10-15","ASII"
6275,6350,6200,6225,61419000,"2021-10-18","ASII"
6275,6375,6200,6350,52117000,"2021-10-19","ASII"
6350,6350,6125,6150,132905200,"2021-10-21","ASII"
6150,6225,6125,6175,26886400,"2021-10-22","ASII"
6200,6225,6025,6050,51872000,"2021-10-25","ASII"
6050,6175,6050,6150,25950500,"2021-10-26","ASII"
6100,6125,6000,6000,40588700,"2021-10-27","ASII"
6000,6175,5950,6000,50046900,"2021-10-28","ASII"
6225,6250,6025,6025,82397400,"2021-10-29","ASII"
6050,6150,6025,6025,37254100,"2021-11-01","ASII"
6025,6100,5900,5900,25293400,"2021-11-02","ASII"
5900,6025,5825,5975,90495000,"2021-11-03","ASII"
6075,6075,5950,5975,41774200,"2021-11-04","ASII"
5900,5975,5850,5925,80775400,"2021-11-05","ASII"
5925,6000,5900,5925,23177300,"2021-11-08","ASII"
5900,5950,5850,5850,41112200,"2021-11-09","ASII"
5925,6250,5875,6175,104312600,"2021-11-10","ASII"
6200,6250,6150,6175,51111700,"2021-11-11","ASII"
6200,6225,6075,6150,26920800,"2021-11-12","ASII"
6150,6175,6050,6125,22148900,"2021-11-15","ASII"
6125,6250,6100,6175,42681000,"2021-11-16","ASII"
6225,6250,6175,6250,49120900,"2021-11-17","ASII"
6250,6250,6175,6200,29629900,"2021-11-18","ASII"
6225,6250,6200,6225,37505200,"2021-11-19","ASII"
6250,6375,6125,6200,62612600,"2021-11-22","ASII"
6250,6300,6175,6250,31557400,"2021-11-23","ASII"
6275,6275,6200,6225,25645300,"2021-11-24","ASII"
6250,6300,6175,6225,32763500,"2021-11-25","ASII"
6200,6225,5875,5900,93634100,"2021-11-26","ASII"
5900,6000,5750,5975,87367400,"2021-11-29","ASII"
5950,5975,5750,5775,97592700,"2021-11-30","ASII"
5825,5850,5625,5650,102412800,"2021-12-01","ASII"
5650,5875,5600,5850,48422300,"2021-12-02","ASII"
5900,5925,5725,5750,31882900,"2021-12-03","ASII"
5750,5800,5650,5650,53112400,"2021-12-06","ASII"
5700,5925,5700,5925,39679500,"2021-12-07","ASII"
5925,5950,5775,5800,44189500,"2021-12-08","ASII"
5900,6000,5800,6000,35386900,"2021-12-09","ASII"
5950,5950,5800,5925,55629400,"2021-12-10","ASII"
5925,5975,5875,5900,30655800,"2021-12-13","ASII"
5925,5925,5850,5875,17233700,"2021-12-14","ASII"
5900,6050,5875,6000,51113700,"2021-12-15","ASII"
6025,6050,5800,5800,56929600,"2021-12-16","ASII"
5800,5825,5725,5800,55854900,"2021-12-17","ASII"
5750,5775,5675,5675,26290000,"2021-12-20","ASII"
5675,5750,5650,5650,29127800,"2021-12-21","ASII"
5700,5775,5625,5625,33727100,"2021-12-22","ASII"
5650,5750,5625,5725,21744100,"2021-12-23","ASII"
5725,5750,5650,5675,16203800,"2021-12-24","ASII"
5725,5750,5650,5675,20426700,"2021-12-27","ASII"
5675,5750,5650,5725,21833300,"2021-12-28","ASII"
5750,5775,5675,5750,14260000,"2021-12-29","ASII"
5775,5775,5700,5700,17144000,"2021-12-30","ASII"
5675,5750,5625,5725,27052300,"2022-01-03","ASII"
5750,5875,5725,5775,29770700,"2022-01-04","ASII"
5725,5775,5550,5575,50423900,"2022-01-05","ASII"
5600,5675,5575,5675,32155800,"2022-01-06","ASII"
5725,5750,5650,5700,25014800,"2022-01-07","ASII"
5675,5725,5650,5650,15379400,"2022-01-10","ASII"
5700,5700,5650,5700,21800300,"2022-01-11","ASII"
5725,5725,5650,5725,21283700,"2022-01-12","ASII"
5725,5775,5675,5775,18618100,"2022-01-13","ASII"
5775,5800,5700,5725,17719100,"2022-01-14","ASII"
5775,5775,5650,5675,15859100,"2022-01-17","ASII"
5675,5725,5575,5650,28165300,"2022-01-18","ASII"
5650,5675,5575,5600,38051800,"2022-01-19","ASII"
5600,5625,5500,5525,46564600,"2022-01-20","ASII"
5525,5625,5500,5600,40709600,"2022-01-21","ASII"
5600,5625,5525,5525,27127800,"2022-01-24","ASII"
5500,5500,5375,5450,56709200,"2022-01-25","ASII"
5500,5500,5425,5450,27985700,"2022-01-26","ASII"
5425,5525,5400,5475,34574800,"2022-01-27","ASII"
5475,5525,5450,5475,27378500,"2022-01-28","ASII"
5475,5550,5450,5475,32006300,"2022-01-31","ASII"
5500,5525,5425,5500,33450400,"2022-02-02","ASII"
5500,5550,5450,5500,38565600,"2022-02-03","ASII"
5525,5525,5475,5500,16052500,"2022-02-04","ASII"
5500,5525,5450,5475,46685400,"2022-02-07","ASII"
5525,5700,5500,5550,95691000,"2022-02-08","ASII"
5550,5650,5475,5550,80244900,"2022-02-09","ASII"
5575,5625,5450,5450,93265400,"2022-02-10","ASII"
5450,5475,5400,5450,36376700,"2022-02-11","ASII"
5400,5425,5250,5300,74307400,"2022-02-14","ASII"
5300,5525,5300,5500,77964800,"2022-02-15","ASII"
5550,5600,5475,5475,46730000,"2022-02-16","ASII"
5500,5525,5425,5475,47572000,"2022-02-17","ASII"
5450,5625,5425,5600,53981400,"2022-02-18","ASII"
5625,5650,5550,5575,27509200,"2022-02-21","ASII"
5525,5575,5450,5575,49233600,"2022-02-22","ASII"
5575,5650,5525,5650,44299100,"2022-02-23","ASII"
5625,5775,5525,5700,76492000,"2022-02-24","ASII"
5700,5800,5650,5800,97598000,"2022-02-25","ASII"
5800,5950,5700,5700,101227600,"2022-03-01","ASII"
5650,5700,5500,5525,80565600,"2022-03-02","ASII"
5575,5675,5525,5625,50348400,"2022-03-04","ASII"
5600,5825,5550,5800,59978000,"2022-03-07","ASII"
6000,6550,5975,6250,256655000,"2022-03-08","ASII"
6500,6500,6225,6300,107853200,"2022-03-09","ASII"
6300,6300,6150,6250,56584100,"2022-03-10","ASII"
6175,6300,6125,6275,32940500,"2022-03-11","ASII"
6350,6425,6300,6375,61811900,"2022-03-14","ASII"
6425,6450,6275,6300,57193600,"2022-03-15","ASII"
6325,6400,6300,6400,55776300,"2022-03-16","ASII"
6400,6475,6350,6425,53844700,"2022-03-17","ASII"
6450,6450,6325,6400,69493500,"2022-03-18","ASII"
6450,6600,6450,6600,72452300,"2022-03-21","ASII"
6600,6600,6500,6575,39260600,"2022-03-22","ASII"
6575,6575,6450,6475,27348900,"2022-03-23","ASII"
6425,6575,6425,6575,37635100,"2022-03-24","ASII"
6550,6575,6375,6400,42984300,"2022-03-25","ASII"
6400,6775,6400,6700,68545500,"2022-03-28","ASII"
6600,6700,6550,6550,24901500,"2022-03-29","ASII"
6550,6650,6500,6650,34320500,"2022-03-30","ASII"
6675,6675,6575,6575,41346500,"2022-03-31","ASII"
6775,6775,6625,6700,35365600,"2022-04-01","ASII"
6775,6825,6675,6825,29374100,"2022-04-04","ASII"
6825,6900,6725,6900,28581200,"2022-04-05","ASII"
6825,7000,6800,7000,48854700,"2022-04-06","ASII"
6950,7000,6850,6900,41492600,"2022-04-07","ASII"
7000,7075,6900,7000,55006300,"2022-04-08","ASII"
6975,7000,6750,6850,51481700,"2022-04-11","ASII"
6875,6950,6825,6950,41879800,"2022-04-12","ASII"
6950,7000,6875,6975,52818100,"2022-04-13","ASII"
6975,7050,6875,6875,23891600,"2022-04-14","ASII"
6900,7050,6900,7000,32962100,"2022-04-18","ASII"
7050,7050,6800,6900,29237600,"2022-04-19","ASII"
6900,6975,6825,6900,39881900,"2022-04-20","ASII"
6925,7100,6900,7000,51438900,"2022-04-21","ASII"
6975,7100,6875,7050,39795300,"2022-04-22","ASII"
7050,7150,6875,7075,52305700,"2022-04-25","ASII"
7100,7200,7000,7200,39223700,"2022-04-26","ASII"
7175,7200,7050,7125,34988500,"2022-04-27","ASII"
7250,7700,7225,7575,118152200,"2022-04-28","ASII"
7425,7425,7050,7050,81089600,"2022-05-09","ASII"
6650,7000,6625,7000,118477400,"2022-05-10","ASII"
7025,7225,6900,6900,71287600,"2022-05-11","ASII"
6900,7025,6725,6850,45587500,"2022-05-12","ASII"
6900,7225,6850,7125,73260300,"2022-05-13","ASII"
7250,7300,7000,7000,40279200,"2022-05-17","ASII"
6975,7200,6925,7100,44859900,"2022-05-18","ASII"
6925,7125,6850,7000,27558300,"2022-05-19","ASII"
7050,7200,7050,7125,37674800,"2022-05-20","ASII"
7125,7175,6825,6950,46368600,"2022-05-23","ASII"
7025,7200,7025,7150,52177200,"2022-05-24","ASII"
7100,7175,7050,7100,51200500,"2022-05-25","ASII"
7200,7300,7150,7225,34766600,"2022-05-27","ASII"
7275,7275,7125,7250,37147800,"2022-05-30","ASII"
7250,7475,7250,7350,90800300,"2022-05-31","ASII"
7300,7500,7250,7325,72733400,"2022-06-02","ASII"
7350,7475,7300,7300,43947400,"2022-06-03","ASII"
7200,7250,7075,7225,53388400,"2022-06-06","ASII"
7300,7400,7200,7200,54814500,"2022-06-07","ASII"
7150,7350,7150,7175,33478600,"2022-06-08","ASII"
7150,7350,7150,7200,37787500,"2022-06-09","ASII"
7100,7175,6925,6925,57621000,"2022-06-10","ASII"
6900,7100,6725,7025,59781700,"2022-06-13","ASII"
6875,7000,6875,6975,38001800,"2022-06-14","ASII"
6975,6975,6700,6700,50804600,"2022-06-15","ASII"
6850,6950,6750,6850,74982600,"2022-06-16","ASII"
6675,6950,6675,6950,63931400,"2022-06-17","ASII"
6950,6975,6750,6925,44263700,"2022-06-20","ASII"
6900,6975,6850,6850,31247000,"2022-06-21","ASII"
6850,6925,6775,6800,35536800,"2022-06-22","ASII"
6850,6875,6750,6875,30137200,"2022-06-23","ASII"
6900,6900,6650,6675,42386000,"2022-06-24","ASII"
6700,6750,6550,6650,48277300,"2022-06-27","ASII"
6650,6700,6600,6700,36838200,"2022-06-28","ASII"
6625,6700,6500,6500,46682700,"2022-06-29","ASII"
6525,6650,6500,6625,52839200,"2022-06-30","ASII"
6675,6675,6500,6525,52387100,"2022-07-01","ASII"
6500,6575,6300,6500,43087400,"2022-07-04","ASII"
6500,6525,6325,6325,39700000,"2022-07-05","ASII"
6300,6400,6050,6075,67773900,"2022-07-06","ASII"
6025,6125,5900,5950,62871600,"2022-07-07","ASII"
6025,6075,5950,5975,78131700,"2022-07-08","ASII"
5975,6075,5925,6050,49946600,"2022-07-11","ASII"
6050,6150,6050,6100,22900800,"2022-07-12","ASII"
6100,6100,5825,5825,56747900,"2022-07-13","ASII"
5825,6100,5825,6100,59847700,"2022-07-14","ASII"
6000,6075,5925,5950,32403800,"2022-07-15","ASII"
5975,6025,5950,6025,27618400,"2022-07-18","ASII"
6025,6150,6025,6075,50725600,"2022-07-19","ASII"
6175,6275,6100,6275,70493600,"2022-07-20","ASII"
6200,6250,6050,6175,55415500,"2022-07-21","ASII"
6175,6175,6050,6075,37583800,"2022-07-22","ASII"
6050,6150,6050,6075,24674200,"2022-07-25","ASII"
6100,6125,6075,6100,21937400,"2022-07-26","ASII"
6125,6125,6000,6100,35066000,"2022-07-27","ASII"
6125,6150,6025,6050,51909300,"2022-07-28","ASII"
6150,6425,6125,6325,150285200,"2022-07-29","ASII"
6425,6550,6350,6475,55511700,"2022-08-01","ASII"
6475,6475,6275,6475,53235100,"2022-08-02","ASII"
6450,6600,6375,6600,40666300,"2022-08-03","ASII"
6700,6700,6450,6600,66966300,"2022-08-04","ASII"
6600,6650,6475,6625,46702100,"2022-08-05","ASII"
6625,6700,6525,6700,32971000,"2022-08-08","ASII"
6725,6825,6700,6750,61001700,"2022-08-09","ASII"
6775,6850,6600,6850,37086500,"2022-08-10","ASII"
6975,7000,6900,6950,42007400,"2022-08-11","ASII"
6950,7000,6850,6950,58469000,"2022-08-12","ASII"
6925,6950,6800,6875,35283300,"2022-08-15","ASII"
6875,7050,6875,6975,61907800,"2022-08-16","ASII"
6975,7000,6850,6975,25190000,"2022-08-18","ASII"
6975,7000,6900,6975,32914500,"2022-08-19","ASII"
6875,6925,6800,6925,48266600,"2022-08-22","ASII"
6900,7025,6850,6975,56381000,"2022-08-23","ASII"
6925,7050,6900,7050,30605000,"2022-08-24","ASII"
7050,7050,6950,6975,22793800,"2022-08-25","ASII"
6975,7025,6850,6875,31120500,"2022-08-26","ASII"
6800,6900,6750,6825,29722100,"2022-08-29","ASII"
6850,7025,6850,6900,45566100,"2022-08-30","ASII"
6875,6975,6775,6975,55714900,"2022-08-31","ASII"
6975,7025,6900,6925,36691900,"2022-09-01","ASII"
6950,7000,6875,6925,26077700,"2022-09-02","ASII"
6900,6925,6850,6875,24953800,"2022-09-05","ASII"
6875,6950,6850,6900,18626800,"2022-09-06","ASII"
6800,6875,6625,6650,77218400,"2022-09-07","ASII"
6650,6750,6625,6650,39405200,"2022-09-08","ASII"
6675,6775,6625,6775,31904200,"2022-09-09","ASII"
6775,6975,6725,6975,51563200,"2022-09-12","ASII"
7025,7225,6950,7200,70555900,"2022-09-13","ASII"
7100,7300,7050,7150,56832100,"2022-09-14","ASII"
7125,7225,7050,7050,63346200,"2022-09-15","ASII"
7000,7050,6900,6900,65885100,"2022-09-16","ASII"
6950,7225,6925,7125,52232700,"2022-09-19","ASII"
7150,7250,7100,7175,47337700,"2022-09-20","ASII"
7125,7200,7100,7150,26007500,"2022-09-21","ASII"
7025,7225,7000,7175,26295200,"2022-09-22","ASII"
7100,7175,7050,7150,22258800,"2022-09-23","ASII"
7000,7025,6850,6975,61422800,"2022-09-26","ASII"
7000,7050,6950,6950,42809400,"2022-09-27","ASII"
6950,7000,6800,6800,50825400,"2022-09-28","ASII"
6850,6900,6700,6775,36653400,"2022-09-29","ASII"
6700,6750,6600,6625,71017400,"2022-09-30","ASII"
6650,6700,6600,6625,27280600,"2022-10-03","ASII"
6725,6800,6700,6725,33322400,"2022-10-04","ASII"
6800,6825,6675,6675,31019300,"2022-10-05","ASII"
6675,6750,6600,6600,37002600,"2022-10-06","ASII"
6550,6575,6450,6475,54850200,"2022-10-07","ASII"
6425,6525,6375,6500,34319700,"2022-10-10","ASII"
6400,6575,6400,6525,35320000,"2022-10-11","ASII"
6450,6475,6350,6350,72794100,"2022-10-12","ASII"
6375,6400,6275,6350,44281200,"2022-10-13","ASII"
6500,6500,6350,6350,45496900,"2022-10-14","ASII"
6325,6525,6200,6425,50710300,"2022-10-17","ASII"
6450,6500,6350,6350,42600400,"2022-10-18","ASII"
6425,6525,6400,6525,25542800,"2022-10-19","ASII"
6500,6525,6400,6425,32226200,"2022-10-20","ASII"
6475,6675,6450,6575,52148500,"2022-10-21","ASII"
6575,6700,6575,6650,37202900,"2022-10-24","ASII"
6700,6700,6600,6700,37836000,"2022-10-25","ASII"
6700,6700,6575,6575,36289700,"2022-10-26","ASII"
6575,6675,6525,6650,30429800,"2022-10-27","ASII"
6650,6650,6500,6550,28492900,"2022-10-28","ASII"
6550,6650,6550,6650,45774000,"2022-10-31","ASII"
6650,6675,6475,6575,59240700,"2022-11-01","ASII"
6525,6550,6375,6425,59695600,"2022-11-02","ASII"
6375,6425,6350,6375,29905800,"2022-11-03","ASII"
6350,6425,6350,6425,60465200,"2022-11-04","ASII"
6425,6500,6425,6500,41824000,"2022-11-07","ASII"
6500,6525,6450,6525,35241500,"2022-11-08","ASII"
6525,6550,6475,6550,45144800,"2022-11-09","ASII"
6550,6550,6450,6525,33770400,"2022-11-10","ASII"
6600,6625,6450,6450,50938200,"2022-11-11","ASII"
6450,6475,6300,6300,46011200,"2022-11-14","ASII"
6300,6350,6200,6225,65536000,"2022-11-15","ASII"
6175,6200,6100,6175,60298900,"2022-11-16","ASII"
6200,6300,6050,6300,35165100,"2022-11-17","ASII"
6275,6300,6200,6225,29302300,"2022-11-18","ASII"
6275,6350,6250,6325,19074900,"2022-11-21","ASII"
6325,6350,6225,6225,33102700,"2022-11-22","ASII"
6275,6300,6200,6200,30863200,"2022-11-23","ASII"
6200,6275,6200,6200,21534300,"2022-11-24","ASII"
6175,6200,6125,6175,40948100,"2022-11-25","ASII"
6175,6275,6150,6225,37901700,"2022-11-28","ASII"
6125,6150,6025,6050,121505900,"2022-11-29","ASII"
6050,6200,6025,6050,191276100,"2022-11-30","ASII"
6100,6200,6100,6175,88307900,"2022-12-01","ASII"
6175,6175,6050,6125,51843800,"2022-12-02","ASII"
6075,6100,6000,6025,64357800,"2022-12-05","ASII"
6000,6025,5800,5875,69873000,"2022-12-06","ASII"
5800,5900,5700,5725,116677600,"2022-12-07","ASII"
5650,5800,5550,5675,161238600,"2022-12-08","ASII"
5700,5750,5650,5675,55355700,"2022-12-09","ASII"
5675,5725,5625,5675,92687900,"2022-12-12","ASII"
5700,5900,5675,5825,113893000,"2022-12-13","ASII"
5925,5950,5775,5825,78775300,"2022-12-14","ASII"
5825,5850,5750,5800,61581800,"2022-12-15","ASII"
5775,5800,5700,5775,95271600,"2022-12-16","ASII"
5850,5850,5650,5700,57531200,"2022-12-19","ASII"
5675,5750,5675,5700,25876100,"2022-12-20","ASII"
5700,5725,5650,5700,34940600,"2022-12-21","ASII"
5700,5775,5675,5775,32103400,"2022-12-22","ASII"
5750,5775,5650,5675,31969000,"2022-12-23","ASII"
5675,5725,5625,5650,13540500,"2022-12-26","ASII"
5700,5750,5650,5675,13680300,"2022-12-27","ASII"
5725,5725,5575,5625,29919100,"2022-12-28","ASII"
5600,5675,5550,5650,32241500,"2022-12-29","ASII"
5675,5750,5650,5700,36384500,"2022-12-30","ASII"
5725,5725,5625,5700,12068800,"2023-01-02","ASII"
5675,5700,5625,5650,22854400,"2023-01-03","ASII"
5650,5700,5625,5675,32578900,"2023-01-04","ASII"
5650,5700,5375,5375,106047000,"2023-01-05","ASII"
5400,5525,5350,5450,59754600,"2023-01-06","ASII"
5500,5500,5275,5350,63437700,"2023-01-09","ASII"
5375,5375,5275,5325,62964600,"2023-01-10","ASII"
5325,5350,5200,5225,45514800,"2023-01-11","ASII"
5200,5375,5200,5350,61374300,"2023-01-12","ASII"
5375,5500,5300,5450,52039800,"2023-01-13","ASII"
5525,5600,5475,5600,48458700,"2023-01-16","ASII"
5600,5650,5500,5550,66999600,"2023-01-17","ASII"
5550,5650,5550,5650,28120700,"2023-01-18","ASII"
5650,5875,5650,5850,95543300,"2023-01-19","ASII"
5875,5900,5775,5900,54173000,"2023-01-20","ASII"
5900,5950,5850,5925,26217800,"2023-01-24","ASII"
5900,5950,5850,5950,18115800,"2023-01-25","ASII"
5925,5950,5850,5900,40168400,"2023-01-26","ASII"
5925,5950,5875,5875,31869800,"2023-01-27","ASII"
5875,5900,5775,5875,34817500,"2023-01-30","ASII"
5925,6025,5900,6000,89064100,"2023-01-31","ASII"
6000,6000,5925,6000,35355300,"2023-02-01","ASII"
5950,5975,5875,5925,30039900,"2023-02-02","ASII"
5975,5975,5875,5875,24629700,"2023-02-03","ASII"
5875,5900,5825,5850,31033700,"2023-02-06","ASII"
5825,5925,5825,5875,29536700,"2023-02-07","ASII"
5875,5900,5775,5800,27235100,"2023-02-08","ASII"
5825,5850,5675,5675,48263600,"2023-02-09","ASII"
5600,5700,5550,5700,71158200,"2023-02-10","ASII"
5700,5750,5675,5725,22154800,"2023-02-13","ASII"
5750,5800,5700,5725,31292000,"2023-02-14","ASII"
5725,5725,5575,5675,38862100,"2023-02-15","ASII"
5700,5700,5625,5700,19014100,"2023-02-16","ASII"
5700,5725,5625,5675,31273200,"2023-02-17","ASII"
5675,5700,5575,5600,29576500,"2023-02-20","ASII"
5600,5650,5550,5575,26985200,"2023-02-21","ASII"
5550,5650,5550,5625,24822300,"2023-02-22","ASII"
5650,5700,5575,5650,33406700,"2023-02-23","ASII"
5675,5800,5650,5750,30869400,"2023-02-24","ASII"
5725,5800,5700,5800,28650400,"2023-02-27","ASII"
6200,6275,6100,6100,154669700,"2023-02-28","ASII"
6100,6175,6050,6150,49851200,"2023-03-01","ASII"
6150,6175,6075,6150,26943600,"2023-03-02","ASII"
6150,6150,6025,6050,32818500,"2023-03-03","ASII"
6100,6125,6050,6075,22141000,"2023-03-06","ASII"
6050,6075,5900,5950,41630000,"2023-03-07","ASII"
5900,5975,5875,5925,40374900,"2023-03-08","ASII"
5975,6050,5950,6025,23104400,"2023-03-09","ASII"
5975,6000,5900,5975,33330500,"2023-03-10","ASII"
5900,5975,5850,5925,28402600,"2023-03-13","ASII"
5900,5925,5750,5775,56988600,"2023-03-14","ASII"
5850,5875,5775,5775,40170800,"2023-03-15","ASII"
5775,5875,5675,5850,33947700,"2023-03-16","ASII"
5875,5925,5850,5850,74811900,"2023-03-17","ASII"
5850,5900,5800,5875,22146000,"2023-03-20","ASII"
5850,5975,5850,5875,40671600,"2023-03-21","ASII"
5925,6000,5900,5950,60721800,"2023-03-24","ASII"
5950,5975,5875,5875,32493100,"2023-03-27","ASII"
5900,5925,5850,5850,42944400,"2023-03-28","ASII"
5850,6050,5850,5950,81945000,"2023-03-29","ASII"
5975,5975,5900,5900,40174400,"2023-03-30","ASII"
5950,6025,5925,6000,40364100,"2023-03-31","ASII"
6050,6100,5975,6000,44636200,"2023-04-03","ASII"
6025,6050,5950,6025,35612700,"2023-04-04","ASII"
6025,6050,5975,6000,27556300,"2023-04-05","ASII"
6000,6000,5925,5925,32964500,"2023-04-06","ASII"
5950,5975,5875,5975,40039500,"2023-04-10","ASII"
5950,6100,5925,6075,37545800,"2023-04-11","ASII"
6150,6300,6125,6250,126817700,"2023-04-12","ASII"
6225,6275,6175,6250,35138600,"2023-04-13","ASII"
6275,6300,6200,6200,45556300,"2023-04-14","ASII"
6200,6275,6200,6225,33965200,"2023-04-17","ASII"
6275,6475,6275,6425,101792500,"2023-04-18","ASII"
6625,6700,6500,6700,182919200,"2023-04-26","ASII"
6675,6725,6625,6700,45762900,"2023-04-27","ASII"
6700,6750,6675,6750,64976400,"2023-04-28","ASII"
6775,6775,6600,6675,62972600,"2023-05-02","ASII"
6700,6725,6550,6625,106341300,"2023-05-03","ASII"
6600,6625,6550,6600,132167800,"2023-05-04","ASII"
6150,6150,6150,6150,82270600,"2023-05-05","ASII"
6150,6175,6050,6125,95087500,"2023-05-08","ASII"
6125,6325,6075,6325,96938100,"2023-05-09","ASII"
6350,6425,6300,6325,52404700,"2023-05-10","ASII"
6350,6350,6175,6250,39596900,"2023-05-11","ASII"
6225,6275,6175,6225,67576500,"2023-05-12","ASII"
6275,6350,6175,6350,42039400,"2023-05-15","ASII"
6350,6400,6250,6275,19445400,"2023-05-16","ASII"
6350,6350,6275,6325,29480000,"2023-05-17","ASII"
6400,6550,6350,6475,75548600,"2023-05-19","ASII"
6525,6650,6425,6600,63793800,"2023-05-22","ASII"
6600,6650,6550,6600,49261900,"2023-05-23","ASII"
6575,6675,6500,6675,54136600,"2023-05-24","ASII"
6700,6700,6525,6600,43564900,"2023-05-25","ASII"
6600,6600,6525,6600,25356200,"2023-05-26","ASII"
6625,6625,6475,6600,27939400,"2023-05-29","ASII"
6575,6600,6500,6500,23340800,"2023-05-30","ASII"
6500,6600,6450,6450,154796300,"2023-05-31","ASII"
6525,7000,6500,6825,200252000,"2023-06-05","ASII"
6800,6925,6750,6800,65282100,"2023-06-06","ASII"
6800,6850,6675,6800,81991400,"2023-06-07","ASII"
6725,6775,6700,6775,32704900,"2023-06-08","ASII"
6750,6800,6700,6800,24893400,"2023-06-09","ASII"
6800,6800,6675,6775,37558000,"2023-06-12","ASII"
6775,6825,6750,6750,23911800,"2023-06-13","ASII"
6750,6900,6750,6900,34146100,"2023-06-14","ASII"
6900,6900,6825,6875,16414000,"2023-06-15","ASII"
6850,6875,6775,6850,63892800,"2023-06-16","ASII"
6800,6875,6775,6875,12514200,"2023-06-19","ASII"
6825,6850,6775,6800,24394300,"2023-06-20","ASII"
6775,6975,6750,6925,37629300,"2023-06-21","ASII"
6875,6900,6775,6775,51199300,"2023-06-22","ASII"
6775,6825,6700,6775,32156800,"2023-06-23","ASII"
6800,6900,6775,6800,31726400,"2023-06-26","ASII"
6800,6850,6775,6775,36422700,"2023-06-27","ASII"
6775,6825,6750,6825,37348600,"2023-07-03","ASII"
6825,6825,6700,6775,20047800,"2023-07-04","ASII"
6775,6775,6700,6775,34751800,"2023-07-05","ASII"
6775,6800,6750,6800,35473800,"2023-07-06","ASII"
6775,6825,6750,6825,28755500,"2023-07-07","ASII"
6825,6825,6775,6775,15301300,"2023-07-10","ASII"
6775,6800,6750,6800,32949200,"2023-07-11","ASII"
6775,6825,6750,6775,29210200,"2023-07-12","ASII"
6775,6825,6750,6800,31298400,"2023-07-13","ASII"
6775,6825,6700,6750,56060600,"2023-07-14","ASII"
6750,6775,6675,6675,41698600,"2023-07-17","ASII"
6675,6700,6475,6575,68904700,"2023-07-18","ASII"
6575,6575,6450,6525,64069100,"2023-07-20","ASII"
6500,6525,6375,6450,64037700,"2023-07-21","ASII"
6400,6600,6400,6550,40830500,"2023-07-24","ASII"
6600,6625,6500,6500,23958900,"2023-07-25","ASII"
6575,6625,6500,6600,38599800,"2023-07-26","ASII"
6600,6600,6500,6525,27816700,"2023-07-27","ASII"
6500,6625,6475,6625,28288300,"2023-07-28","ASII"
6750,6950,6725,6850,87828900,"2023-07-31","ASII"
6875,6900,6800,6875,29425300,"2023-08-01","ASII"
6825,6850,6775,6850,29463700,"2023-08-02","ASII"
6800,6900,6775,6825,29272000,"2023-08-03","ASII"
6825,6850,6750,6800,16646300,"2023-08-04","ASII"
6825,6900,6750,6875,32608000,"2023-08-07","ASII"
6850,6900,6825,6850,16515100,"2023-08-08","ASII"
6850,6875,6825,6875,13781700,"2023-08-09","ASII"
6850,6875,6750,6750,32076700,"2023-08-10","ASII"
6750,6775,6650,6750,42320900,"2023-08-11","ASII"
6700,6800,6700,6800,27616200,"2023-08-14","ASII"
6725,6775,6675,6725,32385400,"2023-08-15","ASII"
6675,6750,6650,6750,24913200,"2023-08-16","ASII"
6675,6700,6500,6525,69001300,"2023-08-18","ASII"
6525,6550,6425,6475,34702500,"2023-08-21","ASII"
6450,6600,6450,6550,37704700,"2023-08-22","ASII"
6550,6600,6525,6550,27624900,"2023-08-23","ASII"
6550,6600,6475,6475,33278500,"2023-08-24","ASII"
6475,6500,6400,6450,35673300,"2023-08-25","ASII"
6500,6500,6400,6425,14871100,"2023-08-28","ASII"
6450,6450,6375,6400,29937800,"2023-08-29","ASII"
6450,6525,6400,6450,41993300,"2023-08-30","ASII"
6450,6475,6400,6450,44502000,"2023-08-31","ASII"
6475,6575,6475,6550,26069500,"2023-09-01","ASII"
6575,6600,6525,6600,17384000,"2023-09-04","ASII"
6600,6650,6550,6600,23070700,"2023-09-05","ASII"
6575,6625,6525,6525,18421300,"2023-09-06","ASII"
6475,6500,6350,6400,49921600,"2023-09-07","ASII"
6450,6450,6350,6400,32416900,"2023-09-08","ASII"
6400,6425,6300,6375,33422100,"2023-09-11","ASII"
6375,6375,6300,6300,30225600,"2023-09-12","ASII"
6325,6325,6225,6300,40040900,"2023-09-13","ASII"
6325,6375,6250,6325,40259300,"2023-09-14","ASII"
6250,6325,6200,6300,132198700,"2023-09-15","ASII"
6275,6325,6250,6300,35517300,"2023-09-18","ASII"
6300,6375,6275,6350,31439200,"2023-09-19","ASII"
6350,6400,6300,6300,39764900,"2023-09-20","ASII"
6300,6325,6200,6200,46231100,"2023-09-21","ASII"
6200,6275,6175,6200,30610900,"2023-09-22","ASII"
6225,6275,6200,6250,32700500,"2023-09-25","ASII"
6225,6300,6200,6200,43217400,"2023-09-26","ASII"
6200,6250,6125,6150,31688400,"2023-09-27","ASII"
6250,6275,6200,6225,20902300,"2023-09-29","ASII"
6275,6350,6250,6275,23884400,"2023-10-02","ASII"
6275,6275,6200,6200,25350100,"2023-10-03","ASII"
6175,6200,6050,6075,55496200,"2023-10-04","ASII"
6125,6175,6025,6025,55924900,"2023-10-05","ASII"
6050,6150,6050,6075,18104300,"2023-10-06","ASII"
6150,6225,6100,6125,43718300,"2023-10-09","ASII"
6175,6175,6050,6050,36797700,"2023-10-10","ASII"
6075,6125,6050,6050,45959600,"2023-10-11","ASII"
6000,6025,5950,5950,71954600,"2023-10-12","ASII"
6000,6025,5950,5975,32794800,"2023-10-13","ASII"
5925,5975,5825,5850,52414600,"2023-10-16","ASII"
5875,5925,5850,5850,40295600,"2023-10-17","ASII"
5850,6000,5825,5825,53751300,"2023-10-18","ASII"
5825,5850,5700,5725,60258300,"2023-10-19","ASII"
5675,5750,5650,5700,56606100,"2023-10-20","ASII"
5725,5750,5600,5600,57516800,"2023-10-23","ASII"
5600,5850,5600,5800,57283100,"2023-10-24","ASII"
5825,5925,5775,5775,51542400,"2023-10-25","ASII"
5775,5800,5675,5725,18969800,"2023-10-26","ASII"
5750,5775,5725,5725,35328800,"2023-10-27","ASII"
5750,5825,5675,5800,17820800,"2023-10-30","ASII"
5850,5900,5775,5775,46118000,"2023-10-31","ASII"
5900,6000,5800,5800,91836500,"2023-11-01","ASII"
5850,5900,5800,5800,46166200,"2023-11-02","ASII"
5850,5925,5825,5900,43395900,"2023-11-03","ASII"
5925,5950,5900,5925,29757300,"2023-11-06","ASII"
5925,5950,5775,5825,30298200,"2023-11-07","ASII"
5800,5825,5675,5725,38367700,"2023-11-08","ASII"
5775,5825,5725,5750,20420100,"2023-11-09","ASII"
5725,5775,5725,5775,15229800,"2023-11-10","ASII"
5825,5825,5650,5650,24673700,"2023-11-13","ASII"
5675,5725,5650,5675,12066000,"2023-11-14","ASII"
5750,5850,5700,5750,34814300,"2023-11-15","ASII"
5750,5825,5725,5825,17422800,"2023-11-16","ASII"
5800,5825,5700,5700,27116700,"2023-11-17","ASII"
5725,5850,5700,5800,22940000,"2023-11-20","ASII"
5800,5850,5750,5775,17153300,"2023-11-21","ASII"
5775,5775,5650,5675,36329500,"2023-11-22","ASII"
5675,5725,5675,5700,43425400,"2023-11-23","ASII"
5700,5750,5700,5725,9347300,"2023-11-24","ASII"
5725,5750,5600,5625,63360900,"2023-11-27","ASII"
5675,5675,5550,5550,86907600,"2023-11-28","ASII"
5600,5650,5525,5525,75070800,"2023-11-29","ASII"
5575,5575,5400,5400,161684600,"2023-11-30","ASII"
5450,5750,5450,5750,145374400,"2023-12-01","ASII"
5750,5825,5725,5750,57590700,"2023-12-04","ASII"
5775,5800,5675,5725,25787200,"2023-12-05","ASII"
5700,5825,5700,5725,41363700,"2023-12-06","ASII"
5750,5750,5600,5675,40599000,"2023-12-07","ASII"
5675,5700,5625,5675,26972000,"2023-12-08","ASII"
5650,5675,5525,5600,39510200,"2023-12-11","ASII"
5675,5675,5550,5575,19272900,"2023-12-12","ASII"
5550,5600,5525,5525,31196600,"2023-12-13","ASII"
5600,5650,5575,5625,65510200,"2023-12-14","ASII"
5625,5700,5600,5650,93580400,"2023-12-15","ASII"
5650,5650,5550,5600,39134200,"2023-12-18","ASII"
5625,5650,5600,5625,33668300,"2023-12-19","ASII"
5650,5700,5625,5625,27178500,"2023-12-20","ASII"
5600,5600,5475,5550,114749900,"2023-12-21","ASII"
5550,5600,5500,5550,38055800,"2023-12-22","ASII"
5550,5575,5500,5550,34332400,"2023-12-27","ASII"
5575,5600,5550,5600,31643200,"2023-12-28","ASII"
5600,5675,5575,5650,36245000,"2023-12-29","ASII"
5625,5700,5575,5700,36479600,"2024-01-02","ASII"
5700,5700,5600,5600,37187300,"2024-01-03","ASII"
5600,5750,5600,5700,52008000,"2024-01-04","ASII"
5725,5750,5625,5625,39167600,"2024-01-05","ASII"
5625,5675,5550,5575,39614600,"2024-01-08","ASII"
5600,5600,5525,5575,36777600,"2024-01-09","ASII"
5500,5575,5450,5525,75423900,"2024-01-10","ASII"
5550,5625,5525,5550,39941000,"2024-01-11","ASII"
5550,5625,5550,5600,28821000,"2024-01-12","ASII"
5600,5600,5500,5525,79502600,"2024-01-15","ASII"
5525,5525,5475,5500,44840900,"2024-01-16","ASII"
5500,5525,5350,5400,114587100,"2024-01-17","ASII"
5400,5400,5325,5375,71517600,"2024-01-18","ASII"
5375,5400,5300,5350,52865000,"2024-01-19","ASII"
5350,5425,5225,5225,169967200,"2024-01-22","ASII"
5150,5200,5075,5125,176612600,"2024-01-23","ASII"
5150,5175,4980,5075,246293300,"2024-01-24","ASII"
5075,5150,5025,5050,81025300,"2024-01-25","ASII"
5050,5075,4990,5075,71861600,"2024-01-26","ASII"
5075,5075,4910,4930,132819200,"2024-01-29","ASII"
4920,5175,4900,5100,165689300,"2024-01-30","ASII"
5125,5150,5050,5125,79343600,"2024-01-31","ASII"
5100,5175,5075,5125,55358600,"2024-02-01","ASII"
5150,5325,5125,5325,104840200,"2024-02-02","ASII"
5325,5350,5150,5175,88826000,"2024-02-05","ASII"
5175,5275,5150,5250,46257400,"2024-02-06","ASII"
5250,5325,5250,5325,68376900,"2024-02-07","ASII"
5300,5350,5225,5300,80552600,"2024-02-12","ASII"
5300,5300,5150,5200,63689100,"2024-02-13","ASII"
5325,5325,5075,5125,124120800,"2024-02-15","ASII"
5125,5200,5100,5200,75502700,"2024-02-16","ASII"
5200,5250,5075,5125,89709800,"2024-02-19","ASII"
5125,5250,5125,5200,41623800,"2024-02-20","ASII"
5200,5300,5175,5250,68374800,"2024-02-21","ASII"
5275,5300,5275,5275,41938600,"2024-02-22","ASII"
5250,5275,5100,5125,81214600,"2024-02-23","ASII"
5150,5200,5075,5125,50291500,"2024-02-26","ASII"
5125,5175,5050,5175,46555200,"2024-02-27","ASII"
5325,5425,5200,5225,216020000,"2024-02-28","ASII"
5250,5300,5200,5225,85412900,"2024-02-29","ASII"
5225,5275,5150,5225,64835200,"2024-03-01","ASII"
5250,5275,5175,5200,57118400,"2024-03-04","ASII"
5225,5225,5100,5100,53172900,"2024-03-05","ASII"
5125,5200,5100,5175,29210000,"2024-03-06","ASII"
5175,5200,5100,5125,55244400,"2024-03-07","ASII"
5150,5175,5125,5150,39983000,"2024-03-08","ASII"
5150,5200,5125,5150,63672300,"2024-03-13","ASII"
5175,5300,5150,5275,79465800,"2024-03-14","ASII"
5300,5300,5175,5175,164222200,"2024-03-15","ASII"
5200,5250,5150,5150,50943600,"2024-03-18","ASII"
5150,5250,5150,5225,48398600,"2024-03-19","ASII"
5225,5275,5225,5275,56191300,"2024-03-20","ASII"
5300,5400,5275,5350,67351800,"2024-03-21","ASII"
5375,5375,5325,5375,46341000,"2024-03-22","ASII"
5425,5425,5325,5350,39759600,"2024-03-25","ASII"
5375,5375,5250,5300,57175300,"2024-03-26","ASII"
5300,5325,5250,5275,47174800,"2024-03-27","ASII"
5275,5275,5100,5150,107123600,"2024-03-28","ASII"
5175,5225,5150,5200,42828200,"2024-04-01","ASII"
5225,5275,5175,5275,41029100,"2024-04-02","ASII"
5275,5275,5200,5250,39260600,"2024-04-03","ASII"
5250,5250,5150,5175,48395600,"2024-04-04","ASII"
5150,5325,5150,5275,59190300,"2024-04-05","ASII"
5175,5225,5100,5100,137258300,"2024-04-16","ASII"
5150,5175,5100,5125,47211000,"2024-04-17","ASII"
5150,5150,5050,5100,81583700,"2024-04-18","ASII"
5050,5075,4870,4900,185008500,"2024-04-19","ASII"
4940,4990,4940,4950,57689200,"2024-04-22","ASII"
4990,5075,4990,5025,49438000,"2024-04-23","ASII"
5000,5050,4910,4910,65796800,"2024-04-24","ASII"
4910,4980,4910,4950,52139300,"2024-04-25","ASII"
4980,4980,4880,4880,70877700,"2024-04-26","ASII"
4920,5050,4900,5025,68303100,"2024-04-29","ASII"
5050,5225,4980,5150,142632100,"2024-04-30","ASII"
5225,5275,5175,5175,100889100,"2024-05-02","ASII"
5225,5250,5200,5225,44094400,"2024-05-03","ASII"
5250,5250,5075,5100,70400000,"2024-05-06","ASII"
5100,5125,5025,5050,58780600,"2024-05-07","ASII"
5075,5150,5000,5125,86738900,"2024-05-08","ASII"
5150,5175,5075,5075,143316000,"2024-05-13","ASII"
4680,4690,4580,4580,264535600,"2024-05-14","ASII"
4570,4620,4530,4530,109962400,"2024-05-15","ASII"
4590,4720,4540,4710,149039700,"2024-05-16","ASII"
4710,4810,4690,4800,101492400,"2024-05-17","ASII"
4800,4830,4730,4740,58021800,"2024-05-20","ASII"
4750,4770,4700,4700,57558000,"2024-05-21","ASII"
4720,4730,4700,4710,25932300,"2024-05-22","ASII"
4700,4720,4550,4550,86050000,"2024-05-27","ASII"
4560,4600,4510,4510,42542400,"2024-05-28","ASII"
4800,4800,4370,4460,148814900,"2024-05-29","ASII"
4450,4450,4310,4320,112636300,"2024-05-30","ASII"
4340,4370,4290,4290,144592700,"2024-05-31","ASII"
4330,4530,4330,4500,77444200,"2024-06-03","ASII"
4510,4630,4480,4580,92676800,"2024-06-04","ASII"
4560,4640,4550,4600,65856400,"2024-06-05","ASII"
4620,4620,4530,4560,43632400,"2024-06-06","ASII"
4550,4570,4530,4560,34027900,"2024-06-07","ASII"
4560,4560,4500,4510,19932200,"2024-06-10","ASII"
4500,4500,4350,4350,71234400,"2024-06-11","ASII"
4350,4410,4290,4360,65665400,"2024-06-12","ASII"
4410,4480,4400,4460,55824400,"2024-06-13","ASII"
4480,4530,4410,4420,57967500,"2024-06-14","ASII"
4450,4510,4420,4450,48727600,"2024-06-19","ASII"
4440,4470,4360,4450,35160300,"2024-06-20","ASII"
4450,4530,4410,4490,98313200,"2024-06-21","ASII"
4480,4500,4410,4430,36677200,"2024-06-24","ASII"
4440,4440,4360,4400,50385000,"2024-06-25","ASII"
4400,4450,4370,4420,38397100,"2024-06-26","ASII"
4430,4440,4400,4430,21784700,"2024-06-27","ASII"
4430,4560,4430,4460,127293900,"2024-06-28","ASII"
4490,4620,4490,4620,141627300,"2024-07-01","ASII"
4610,4620,4510,4530,72229800,"2024-07-02","ASII"
4550,4580,4520,4570,30743200,"2024-07-03","ASII"
4580,4610,4550,4550,44755400,"2024-07-04","ASII"
4570,4610,4540,4580,53196500,"2024-07-05","ASII"
4600,4640,4560,4640,69535000,"2024-07-08","ASII"
4620,4620,4540,4560,84784500,"2024-07-09","ASII"
4570,4580,4520,4540,44563900,"2024-07-10","ASII"
4550,4600,4500,4510,71140800,"2024-07-11","ASII"
4510,4570,4500,4540,54299700,"2024-07-12","ASII"
4540,4550,4460,4470,53234000,"2024-07-15","ASII"
4480,4490,4380,4380,83814800,"2024-07-16","ASII"
4420,4470,4400,4460,49379700,"2024-07-17","ASII"
4470,4540,4460,4540,54184300,"2024-07-18","ASII"
4520,4540,4480,4530,40785800,"2024-07-19","ASII"
4530,4540,4480,4520,33128600,"2024-07-22","ASII"
4510,4530,4450,4450,46427300,"2024-07-23","ASII"
4470,4560,4460,4530,50741700,"2024-07-24","ASII"
4530,4530,4450,4490,40364400,"2024-07-25","ASII"
4500,4620,4500,4610,92236800,"2024-07-26","ASII"
4620,4630,4580,4610,42232800,"2024-07-29","ASII"
4610,4610,4520,4540,40995800,"2024-07-30","ASII"
4620,4730,4590,4720,170406600,"2024-07-31","ASII"
4700,4740,4660,4740,50775700,"2024-08-01","ASII"
4710,4740,4670,4690,47509800,"2024-08-02","ASII"
4640,4650,4520,4560,93952300,"2024-08-05","ASII"
4600,4620,4540,4610,56748800,"2024-08-06","ASII"
4600,4630,4560,4630,72464900,"2024-08-07","ASII"
4620,4750,4600,4740,116387300,"2024-08-08","ASII"
4760,4790,4730,4760,44489500,"2024-08-09","ASII"
4760,4780,4720,4760,34027600,"2024-08-12","ASII"
4800,4800,4740,4760,43904800,"2024-08-13","ASII"
4800,4930,4770,4890,91874600,"2024-08-14","ASII"
4890,4920,4840,4890,46694800,"2024-08-15","ASII"
4900,4990,4900,4970,65502100,"2024-08-16","ASII"
4970,5050,4940,5025,54296700,"2024-08-19","ASII"
5050,5150,5025,5125,94493800,"2024-08-20","ASII"
5150,5225,5075,5075,94502800,"2024-08-21","ASII"
5025,5050,4990,5000,63177200,"2024-08-22","ASII"
5050,5175,5050,5100,52275100,"2024-08-23","ASII"
5125,5200,5125,5150,30540900,"2024-08-26","ASII"
5150,5175,5075,5150,30475700,"2024-08-27","ASII"
5150,5150,5000,5025,64090900,"2024-08-28","ASII"
5050,5075,5000,5075,42502100,"2024-08-29","ASII"
5075,5125,5025,5100,74429400,"2024-08-30","ASII"
5100,5225,5100,5200,84858600,"2024-09-02","ASII"
5225,5225,5125,5125,34864300,"2024-09-03","ASII"
5050,5100,5025,5050,45331200,"2024-09-04","ASII"
5075,5125,5050,5075,34711100,"2024-09-05","ASII"
5050,5125,5050,5050,32014300,"2024-09-06","ASII"
5050,5100,5000,5025,55466500,"2024-09-09","ASII"
5075,5100,5000,5025,58871700,"2024-09-10","ASII"
5025,5050,5000,5025,27381100,"2024-09-11","ASII"
5025,5075,5025,5025,24718300,"2024-09-12","ASII"
5025,5075,5025,5075,24921900,"2024-09-13","ASII"
5075,5100,5025,5075,35574000,"2024-09-17","ASII"
5100,5275,5075,5250,123540100,"2024-09-18","ASII"
5275,5275,5200,5275,57254000,"2024-09-19","ASII"
5275,5275,5200,5225,47509500,"2024-09-20","ASII"
5250,5275,5225,5225,23362800,"2024-09-23","ASII"
5250,5275,5225,5275,43482600,"2024-09-24","ASII"
5300,5300,5150,5225,63437200,"2024-09-25","ASII"
5250,5275,5175,5250,56030300,"2024-09-26","ASII"
5275,5275,5050,5100,57476200,"2024-09-27","ASII"
5100,5100,5000,5050,66737800,"2024-09-30","ASII"
5100,5175,5075,5175,39024000,"2024-10-01","ASII"
5150,5150,5050,5150,39888600,"2024-10-02","ASII"
5175,5250,5100,5250,56763900,"2024-10-03","ASII"
5250,5250,5100,5150,35939300,"2024-10-04","ASII"
5150,5175,5075,5100,27889100,"2024-10-07","ASII"
5100,5225,5075,5225,42347600,"2024-10-08","ASII"
5225,5225,5075,5075,33544900,"2024-10-09","ASII"
5100,5125,5075,5125,27734400,"2024-10-10","ASII"
5125,5150,5075,5075,39320000,"2024-10-11","ASII"
5025,5025,4920,4930,71369100,"2024-10-14","ASII"
4930,4970,4900,4930,61263600,"2024-10-15","ASII"
4950,4960,4900,4960,80530100,"2024-10-16","ASII"
4950,4970,4930,4950,54164800,"2024-10-17","ASII"
4960,4960,4920,4920,39805400,"2024-10-18","ASII"
4950,5100,4930,5100,88954300,"2024-10-21","ASII"
5125,5275,5100,5275,132222000,"2024-10-22","ASII"
5275,5300,5175,5300,64519100,"2024-10-23","ASII"
5300,5300,5200,5275,50777100,"2024-10-24","ASII"
5275,5275,5200,5225,27247500,"2024-10-25","ASII"
5250,5250,5125,5250,40165900,"2024-10-28","ASII"
5250,5250,5125,5125,45247600,"2024-10-29","ASII"
5125,5200,5050,5200,33200300,"2024-10-30","ASII"
5300,5300,5100,5100,77263000,"2024-10-31","ASII"
5125,5175,5050,5075,54219100,"2024-11-01","ASII"
5075,5125,4980,5125,52362100,"2024-11-04","ASII"
5125,5200,5075,5175,31165800,"2024-11-05","ASII"
5175,5175,5025,5050,32975900,"2024-11-06","ASII"
5050,5075,5000,5000,46053500,"2024-11-07","ASII"
5050,5075,4950,4960,32828900,"2024-11-08","ASII"
4960,4990,4850,4970,49885000,"2024-11-11","ASII"
5000,5000,4930,4970,43239600,"2024-11-12","ASII"
5000,5025,4950,5025,24479600,"2024-11-13","ASII"
5025,5025,4930,4950,38255700,"2024-11-14","ASII"
4940,4960,4920,4940,14867600,"2024-11-15","ASII"
4950,4970,4910,4930,17408700,"2024-11-18","ASII"
4930,4970,4900,4970,36816800,"2024-11-19","ASII"
4970,5025,4950,5000,18634300,"2024-11-20","ASII"
4990,4990,4890,4890,27662900,"2024-11-21","ASII"
4900,4960,4860,4910,21241800,"2024-11-22","ASII"
4950,5175,4940,5175,84518400,"2024-11-25","ASII"
5150,5200,5100,5150,45059300,"2024-11-26","ASII"
5200,5225,5125,5125,30554200,"2024-11-28","ASII"
5125,5125,5025,5100,48756800,"2024-11-29","ASII"
5100,5150,4900,4940,47373200,"2024-12-02","ASII"
4980,5125,4970,5125,46752800,"2024-12-03","ASII"
5100,5225,5075,5225,51733400,"2024-12-04","ASII"
5225,5225,5125,5200,21948400,"2024-12-05","ASII"
5150,5175,5050,5150,36599600,"2024-12-06","ASII"
5150,5225,5100,5225,37208600,"2024-12-09","ASII"
5200,5225,5150,5225,41536400,"2024-12-10","ASII"
5175,5250,5175,5250,41090000,"2024-12-11","ASII"
5150,5225,5050,5100,37254100,"2024-12-12","ASII"
5100,5150,5050,5125,27732300,"2024-12-13","ASII"
5075,5150,5000,5125,35937800,"2024-12-16","ASII"
5100,5150,4950,4980,48682400,"2024-12-17","ASII"
4980,5050,4960,5000,27412000,"2024-12-18","ASII"
4950,4950,4860,4880,39151900,"2024-12-19","ASII"
4880,4900,4850,4870,44851200,"2024-12-20","ASII"
4900,4950,4870,4950,29678900,"2024-12-23","ASII"
4940,4980,4880,4880,22600500,"2024-12-24","ASII"
4890,4940,4880,4930,14456700,"2024-12-27","ASII"
4930,4940,4880,4900,23926400,"2024-12-30","ASII"
4910,4970,4900,4950,17924000,"2025-01-02","ASII"
4950,4970,4920,4950,12711800,"2025-01-03","ASII"
4950,5000,4860,4860,18412500,"2025-01-06","ASII"
4860,4920,4850,4920,20452200,"2025-01-07","ASII"
4880,4910,4810,4810,23739400,"2025-01-08","ASII"
4830,4950,4830,4930,23802600,"2025-01-09","ASII"
4940,4960,4860,4900,31951800,"2025-01-10","ASII"
4910,4920,4720,4750,46247300,"2025-01-13","ASII"
4770,4850,4750,4750,28096700,"2025-01-14","ASII"
4790,4940,4780,4940,27497200,"2025-01-15","ASII"
5025,5025,4880,4880,30520200,"2025-01-16","ASII"
4860,4970,4840,4940,23691900,"2025-01-17","ASII"
4940,4960,4900,4910,11873200,"2025-01-20","ASII"
4930,4970,4900,4910,21762200,"2025-01-21","ASII"
4920,4980,4880,4960,33116700,"2025-01-22","ASII"
4960,4980,4900,4900,17049700,"2025-01-23","ASII"
4900,4960,4870,4870,19663900,"2025-01-24","ASII"
4870,4870,4780,4780,28147100,"2025-01-30","ASII"
4790,4840,4790,4800,27064100,"2025-01-31","ASII"
4800,4800,4740,4760,33116100,"2025-02-03","ASII"
4770,4840,4760,4800,20631500,"2025-02-04","ASII"
4850,4850,4730,4740,20436200,"2025-02-05","ASII"
4740,4740,4520,4550,61645400,"2025-02-06","ASII"
4610,4670,4530,4650,33223300,"2025-02-07","ASII"
4610,4650,4520,4570,40230000,"2025-02-10","ASII"
4590,4650,4570,4610,32956400,"2025-02-11","ASII"
4680,4680,4620,4640,30762900,"2025-02-12","ASII"
4640,4670,4580,4660,21320200,"2025-02-13","ASII"
4660,4730,4640,4680,31409000,"2025-02-14","ASII"
4680,4780,4670,4740,30270200,"2025-02-17","ASII"
4740,4840,4740,4800,31828200,"2025-02-18","ASII"
4820,4840,4610,4700,47951400,"2025-02-19","ASII"
4700,4740,4650,4720,23653800,"2025-02-20","ASII"
4740,4800,4600,4750,31937400,"2025-02-21","ASII"
4750,4770,4660,4700,22303600,"2025-02-24","ASII"
4710,4750,4550,4560,42728600,"2025-02-25","ASII"
4560,4600,4520,4580,19351300,"2025-02-26","ASII"
4550,4590,4480,4590,37731000,"2025-02-27","ASII"
4650,4650,4370,4530,70620000,"2025-02-28","ASII"
4530,4720,4500,4680,65345600,"2025-03-03","ASII"
4680,4700,4590,4690,40873900,"2025-03-04","ASII"
4700,4900,4690,4900,86703900,"2025-03-05","ASII"
4900,4960,4860,4900,51276300,"2025-03-06","ASII"
4900,4970,4790,4930,59830500,"2025-03-07","ASII"
4900,4900,4750,4770,53139600,"2025-03-10","ASII"
4720,4800,4700,4800,35571600,"2025-03-11","ASII"
4760,4830,4740,4810,29264500,"2025-03-12","ASII"
4790,4810,4680,4730,41066600,"2025-03-13","ASII"
4730,4730,4610,4620,35967600,"2025-03-14","ASII"
4660,4670,4610,4620,23856300,"2025-03-17","ASII"
4630,4650,4460,4650,66583100,"2025-03-18","ASII"
4650,4700,4610,4690,37556400,"2025-03-19","ASII"
4690,4750,4640,4710,23310500,"2025-03-20","ASII"
4720,4840,4630,4840,57730500,"2025-03-21","ASII"
4780,4780,4540,4690,29695400,"2025-03-24","ASII"
4700,4700,4610,4650,26320300,"2025-03-25","ASII"
4660,4840,4660,4800,30508200,"2025-03-26","ASII"
4800,4920,4790,4920,44551200,"2025-03-27","ASII"
4800,4800,4450,4480,94752400,"2025-04-08","ASII"
4480,4660,4470,4620,46086300,"2025-04-09","ASII"
4750,4840,4690,4710,43115600,"2025-04-10","ASII"
4660,4740,4620,4710,31446100,"2025-04-11","ASII"
4740,4930,4710,4930,39843200,"2025-04-14","ASII"
4930,4950,4800,4870,56488100,"2025-04-15","ASII"
4850,4860,4690,4780,44479500,"2025-04-16","ASII"
4770,4770,4710,4750,28099700,"2025-04-17","ASII"
4750,4810,4740,4790,14313200,"2025-04-21","ASII"
4750,4780,4720,4740,29906300,"2025-04-22","ASII"
4770,4840,4770,4820,38609800,"2025-04-23","ASII"
4830,4840,4770,4770,42307000,"2025-04-24","ASII"
4790,4910,4790,4860,45465200,"2025-04-25","ASII"
4880,4930,4870,4890,22380800,"2025-04-28","ASII"
4910,4910,4800,4800,46881000,"2025-04-29","ASII"
4800,4840,4780,4800,46038900,"2025-04-30","ASII"
4810,4860,4760,4790,61301400,"2025-05-02","ASII"
4800,4810,4770,4780,30747900,"2025-05-05","ASII"
4780,4800,4750,4750,53222000,"2025-05-06","ASII"
4780,4840,4770,4830,47790800,"2025-05-07","ASII"
4860,4930,4780,4780,92459500,"2025-05-08","ASII"
4790,4830,4780,4780,38964000,"2025-05-09","ASII"
4860,4880,4800,4810,92389200,"2025-05-14","ASII"
4820,4850,4810,4820,69701600,"2025-05-15","ASII"
4840,4880,4810,4880,64271600,"2025-05-16","ASII"
4890,4960,4880,4940,97782400,"2025-05-19","ASII"
4960,4960,4860,4860,127610600,"2025-05-20","ASII"
4600,4690,4570,4670,115335300,"2025-05-21","ASII"
4680,4710,4630,4630,52032700,"2025-05-22","ASII"
4770,4780,4730,4740,42300400,"2025-05-23","ASII"
4770,4780,4690,4730,40971400,"2025-05-26","ASII"
4710,4730,4660,4700,38680100,"2025-05-27","ASII"
4710,4850,4660,4850,188036300,"2025-05-28","ASII"
4780,4800,4730,4780,115876200,"2025-06-02","ASII"
4750,4760,4650,4700,51574100,"2025-06-03","ASII"
4760,4760,4610,4610,55901000,"2025-06-04","ASII"
4640,4670,4610,4610,38381400,"2025-06-05","ASII"
4670,4670,4600,4600,60469600,"2025-06-10","ASII"
4610,4630,4580,4610,50550100,"2025-06-11","ASII"
4610,4620,4560,4560,54629900,"2025-06-12","ASII"
4580,4600,4560,4570,38510500,"2025-06-13","ASII"
4570,4630,4560,4610,29939400,"2025-06-16","ASII"
4640,4640,4590,4600,29978400,"2025-06-17","ASII"
4610,4620,4590,4590,19386900,"2025-06-18","ASII"
4590,4600,4500,4530,30832700,"2025-06-19","ASII"
4530,4530,4480,4490,50116600,"2025-06-20","ASII"
4470,4470,4400,4430,28820000,"2025-06-23","ASII"
4470,4500,4430,4470,37523200,"2025-06-24","ASII"
4530,4530,4420,4470,33217200,"2025-06-25","ASII"
4440,4450,4410,4450,26909800,"2025-06-26","ASII"
4470,4520,4450,4500,41865200,"2025-06-30","ASII"
4490,4510,4440,4450,27410600,"2025-07-01","ASII"
4450,4550,4440,4540,34231600,"2025-07-02","ASII"
4540,4590,4530,4570,24120100,"2025-07-03","ASII"
4600,4650,4570,4620,25298100,"2025-07-04","ASII"
4620,4680,4590,4680,20181800,"2025-07-07","ASII"
4670,4670,4620,4660,21173700,"2025-07-08","ASII"
4680,4720,4670,4720,32577400,"2025-07-09","ASII"
4720,4730,4680,4680,21464100,"2025-07-10","ASII"
4720,4720,4680,4710,19382400,"2025-07-11","ASII"
4710,4750,4650,4700,32985800,"2025-07-14","ASII"
4700,4700,4630,4700,25045900,"2025-07-15","ASII"
4700,4810,4690,4750,53394000,"2025-07-16","ASII"
4750,4820,4730,4790,37859000,"2025-07-17","ASII"
4810,4840,4750,4750,23680400,"2025-07-18","ASII"
4810,4810,4720,4760,17018900,"2025-07-21","ASII"
4760,4760,4680,4690,47232600,"2025-07-22","ASII"
4740,4950,4720,4950,94669900,"2025-07-23","ASII"
4990,5075,4980,5050,72459700,"2025-07-24","ASII"
5000,5050,4950,5000,28079000,"2025-07-25","ASII"
5025,5100,4990,5100,59414600,"2025-07-28","ASII"
5100,5125,5025,5100,36861000,"2025-07-29","ASII"
5100,5150,5075,5150,53075600,"2025-07-30","ASII"
5150,5175,5100,5100,44048400,"2025-07-31","ASII"
5125,5150,4960,5000,33392000,"2025-08-01","ASII"
5000,5050,4940,5025,21561700,"2025-08-04","ASII"
5050,5050,4990,5025,20210600,"2025-08-05","ASII"
5025,5025,4900,4900,24786300,"2025-08-06","ASII"
4920,5025,4920,4960,25930000,"2025-08-07","ASII"
4950,4990,4920,4920,20639400,"2025-08-08","ASII"
4920,4930,4870,4900,21955000,"2025-08-11","ASII"
4900,5025,4890,4990,22725500,"2025-08-12","ASII"
5100,5250,5025,5175,103458500,"2025-08-13","ASII"
5125,5150,5075,5100,31796500,"2025-08-14","ASII"
5100,5125,5025,5025,16434700,"2025-08-15","ASII"
NA,NA,NA,NA,NA,"2025-08-18","ASII"
5275,5575,5200,5525,260942000,"2025-08-19","ASII"
5525,5550,5450,5525,74517000,"2025-08-20","ASII"
5525,5650,5500,5625,76746200,"2025-08-21","ASII"
5650,5775,5600,5700,73126900,"2025-08-22","ASII"
5750,5775,5675,5750,60737900,"2025-08-25","ASII"
5725,5725,5475,5625,79136200,"2025-08-26","ASII"
5650,5725,5500,5500,33172600,"2025-08-27","ASII"
5525,5650,5525,5575,18032900,"2025-08-28","ASII"
5450,5625,5425,5500,62869000,"2025-08-29","ASII"
5200,5500,5200,5450,67904000,"2025-09-01","ASII"
5500,5550,5400,5475,21623300,"2025-09-02","ASII"
5525,5650,5450,5500,45471600,"2025-09-03","ASII"
5500,5500,5400,5500,26987400,"2025-09-04","ASII"
5600,5600,5350,5425,57081800,"2025-09-08","ASII"
5400,5600,5350,5525,49240100,"2025-09-09","ASII"
5525,5525,5400,5475,22964700,"2025-09-10","ASII"
5475,5600,5450,5550,28151500,"2025-09-11","ASII"
5625,5700,5600,5675,30653500,"2025-09-12","ASII"
5675,5700,5600,5625,26368000,"2025-09-15","ASII"
5650,5675,5600,5650,15987900,"2025-09-16","ASII"
5650,5700,5600,5700,23879700,"2025-09-17","ASII"
5700,5725,5550,5575,27261300,"2025-09-18","ASII"
5575,5750,5575,5725,52162200,"2025-09-19","ASII"
5725,5725,5625,5700,35106300,"2025-09-22","ASII"
5675,5950,5650,5900,41044200,"2025-09-23","ASII"
5950,5950,5850,5900,61167600,"2025-09-24","ASII"
5900,5900,5750,5775,35805100,"2025-09-25","ASII"
5875,6000,5775,5875,42677800,"2025-09-26","ASII"
5875,5900,5750,5775,20892700,"2025-09-29","ASII"
5750,5825,5700,5775,41266900,"2025-09-30","ASII"
5825,5850,5650,5675,26508200,"2025-10-01","ASII"
5750,5750,5625,5700,29346300,"2025-10-02","ASII"
5750,5850,5750,5825,27951100,"2025-10-03","ASII"
5900,5925,5800,5825,21809400,"2025-10-06","ASII"
5925,6050,5725,5750,43328700,"2025-10-07","ASII"
5825,5875,5650,5725,30080700,"2025-10-08","ASII"
5775,5925,5750,5925,27699300,"2025-10-09","ASII"
5925,5950,5850,5900,27133800,"2025-10-10","ASII"
5850,5925,5775,5800,29034500,"2025-10-13","ASII"
5800,6025,5800,5825,53096200,"2025-10-14","ASII"
5950,5950,5750,5775,96604500,"2025-10-15","ASII"
5850,5850,5750,5750,15044500,"2025-10-16","ASII"
5725,5800,5575,5625,31793700,"2025-10-17","ASII"
5625,5925,5625,5925,29959700,"2025-10-20","ASII"
6000,6050,5900,6000,46181700,"2025-10-21","ASII"
6050,6300,6000,6175,98615300,"2025-10-22","ASII"
6075,6400,6075,6325,60009000,"2025-10-23","ASII"
6375,6675,6350,6575,93344500,"2025-10-24","ASII"
6600,6725,6375,6600,64262300,"2025-10-27","ASII"
6600,6600,6275,6325,37953500,"2025-10-28","ASII"
6250,6500,6225,6475,39818900,"2025-10-29","ASII"
6425,6450,6250,6275,28976800,"2025-10-30","ASII"
6250,6300,6125,6150,64790000,"2025-10-31","ASII"
6150,6450,6150,6350,59085000,"2025-11-03","ASII"
6300,6375,6250,6300,62249200,"2025-11-04","ASII"
6250,6325,6175,6250,43439100,"2025-11-05","ASII"
6300,6350,6200,6325,48979900,"2025-11-06","ASII"
6325,6450,6300,6425,42960800,"2025-11-07","ASII"
6500,6500,6400,6425,45533400,"2025-11-10","ASII"
6550,6600,6450,6525,43529600,"2025-11-11","ASII"
6550,6575,6400,6450,37083400,"2025-11-12","ASII"
6425,6425,6350,6375,21200000,"2025-11-13","ASII"
6375,6450,6325,6400,23431700,"2025-11-14","ASII"
6400,6500,6375,6450,40681500,"2025-11-17","ASII"
6475,6550,6400,6425,27510900,"2025-11-18","ASII"
6425,6475,6275,6400,45476700,"2025-11-19","ASII"
6450,6500,6375,6425,30547700,"2025-11-20","ASII"
6400,6425,6325,6425,43653200,"2025-11-21","ASII"
6500,6525,6425,6475,71721700,"2025-11-24","ASII"
6425,6475,6375,6450,20954400,"2025-11-25","ASII"
6500,6600,6425,6600,29331000,"2025-11-26","ASII"
6600,6600,6450,6575,23737100,"2025-11-27","ASII"
6600,6600,6500,6550,38378700,"2025-11-28","ASII"
6375,6500,6325,6375,38669000,"2025-12-01","ASII"
6575,6625,6500,6625,53567600,"2025-12-02","ASII"
6600,6650,6550,6600,24386200,"2025-12-03","ASII"
6575,6725,6550,6725,38510600,"2025-12-04","ASII"
6725,6900,6700,6700,67707300,"2025-12-05","ASII"
6825,6825,6625,6725,38776000,"2025-12-08","ASII"
6775,6775,6450,6600,38482800,"2025-12-09","ASII"
6700,6725,6550,6625,34524000,"2025-12-10","ASII"
6650,6675,6350,6450,42116700,"2025-12-11","ASII"
6550,6600,6425,6600,28841900,"2025-12-12","ASII"