"Open","High","Low","Close","Volume","Date","Emiten"
250,250,250,250,0,"2007-01-02","ASBI"
250,250,250,250,0,"2007-01-03","ASBI"
250,250,250,250,0,"2007-01-04","ASBI"
250,250,250,250,0,"2007-01-05","ASBI"
250,250,250,250,0,"2007-01-08","ASBI"
250,250,250,250,0,"2007-01-09","ASBI"
250,250,250,250,4000,"2007-01-10","ASBI"
250,250,250,250,0,"2007-01-11","ASBI"
250,250,250,250,0,"2007-01-12","ASBI"
250,250,250,250,0,"2007-01-15","ASBI"
250,250,250,250,0,"2007-01-16","ASBI"
250,250,250,250,0,"2007-01-17","ASBI"
250,250,250,250,0,"2007-01-18","ASBI"
250,250,250,250,0,"2007-01-19","ASBI"
250,250,250,250,0,"2007-01-22","ASBI"
250,250,250,250,0,"2007-01-23","ASBI"
250,250,250,250,0,"2007-01-24","ASBI"
250,250,250,250,0,"2007-01-25","ASBI"
250,250,250,250,0,"2007-01-26","ASBI"
250,250,250,250,0,"2007-01-29","ASBI"
250,250,250,250,0,"2007-01-30","ASBI"
250,250,250,250,0,"2007-01-31","ASBI"
250,250,250,250,0,"2007-02-01","ASBI"
250,250,250,250,0,"2007-02-02","ASBI"
250,250,250,250,0,"2007-02-05","ASBI"
250,250,250,250,0,"2007-02-06","ASBI"
250,250,250,250,0,"2007-02-07","ASBI"
250,250,250,250,0,"2007-02-08","ASBI"
250,250,250,250,0,"2007-02-09","ASBI"
250,250,250,250,0,"2007-02-12","ASBI"
250,250,250,250,0,"2007-02-13","ASBI"
250,250,250,250,4,"2007-02-14","ASBI"
250,250,250,250,4,"2007-02-15","ASBI"
250,250,250,250,4,"2007-02-16","ASBI"
250,250,250,250,4,"2007-02-19","ASBI"
250,250,250,250,4,"2007-02-20","ASBI"
250,250,250,250,4,"2007-02-21","ASBI"
250,250,250,250,0,"2007-02-22","ASBI"
250,250,250,250,0,"2007-02-23","ASBI"
250,250,250,250,0,"2007-02-26","ASBI"
250,250,250,250,0,"2007-02-27","ASBI"
250,250,250,250,0,"2007-02-28","ASBI"
250,250,250,250,0,"2007-03-01","ASBI"
250,250,250,250,0,"2007-03-02","ASBI"
165,190,165,190,141000,"2007-03-05","ASBI"
190,190,190,190,4,"2007-03-06","ASBI"
190,190,190,190,4,"2007-03-07","ASBI"
190,190,190,190,0,"2007-03-08","ASBI"
190,190,190,190,4,"2007-03-09","ASBI"
162.5,165,160,162.5,130000,"2007-03-12","ASBI"
162.5,162.5,162.5,162.5,2,"2007-03-13","ASBI"
162.5,162.5,162.5,162.5,30000,"2007-03-14","ASBI"
160,160,160,160,6000,"2007-03-15","ASBI"
160,160,160,160,4,"2007-03-16","ASBI"
160,160,160,160,6,"2007-03-20","ASBI"
160,160,160,160,0,"2007-03-21","ASBI"
160,160,160,160,6,"2007-03-22","ASBI"
160,160,160,160,0,"2007-03-23","ASBI"
160,160,160,160,0,"2007-03-26","ASBI"
160,160,160,160,0,"2007-03-27","ASBI"
160,160,160,160,0,"2007-03-28","ASBI"
160,160,160,160,0,"2007-03-29","ASBI"
160,160,160,160,2,"2007-03-30","ASBI"
160,160,160,160,0,"2007-04-02","ASBI"
170,170,170,170,5000,"2007-04-03","ASBI"
170,170,165,170,21000,"2007-04-04","ASBI"
170,170,170,170,0,"2007-04-05","ASBI"
170,170,170,170,0,"2007-04-09","ASBI"
170,170,170,170,4,"2007-04-10","ASBI"
170,170,170,170,2,"2007-04-11","ASBI"
170,170,170,170,0,"2007-04-12","ASBI"
170,170,170,170,6,"2007-04-13","ASBI"
165,165,165,165,25000,"2007-04-16","ASBI"
182.5,182.5,182.5,182.5,1000,"2007-04-17","ASBI"
182.5,182.5,182.5,182.5,0,"2007-04-18","ASBI"
182.5,182.5,182.5,182.5,4,"2007-04-19","ASBI"
182.5,182.5,182.5,182.5,0,"2007-04-20","ASBI"
167.5,167.5,167.5,167.5,25000,"2007-04-23","ASBI"
165,165,165,165,5000,"2007-04-24","ASBI"
165,165,165,165,4,"2007-04-25","ASBI"
165,165,165,165,6,"2007-04-26","ASBI"
165,165,165,165,6,"2007-04-27","ASBI"
165,165,165,165,6,"2007-04-30","ASBI"
165,165,165,165,6,"2007-05-01","ASBI"
165,165,165,165,2,"2007-05-02","ASBI"
165,165,165,165,6,"2007-05-03","ASBI"
165,165,165,165,2,"2007-05-04","ASBI"
177.5,177.5,177.5,177.5,1000,"2007-05-07","ASBI"
167.5,167.5,167.5,167.5,10000,"2007-05-08","ASBI"
167.5,167.5,167.5,167.5,2,"2007-05-09","ASBI"
167.5,167.5,167.5,167.5,4,"2007-05-10","ASBI"
167.5,167.5,167.5,167.5,6,"2007-05-11","ASBI"
167.5,167.5,167.5,167.5,2,"2007-05-14","ASBI"
167.5,167.5,167.5,167.5,6,"2007-05-15","ASBI"
167.5,167.5,167.5,167.5,2,"2007-05-16","ASBI"
167.5,167.5,167.5,167.5,2,"2007-05-21","ASBI"
167.5,167.5,167.5,167.5,6,"2007-05-22","ASBI"
167.5,167.5,167.5,167.5,6,"2007-05-23","ASBI"
217.5,217.5,217.5,217.5,1000,"2007-05-24","ASBI"
217.5,217.5,217.5,217.5,0,"2007-05-25","ASBI"
217.5,217.5,217.5,217.5,0,"2007-05-28","ASBI"
217.5,217.5,217.5,217.5,0,"2007-05-29","ASBI"
217.5,217.5,217.5,217.5,0,"2007-05-30","ASBI"
217.5,217.5,217.5,217.5,0,"2007-05-31","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-04","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-05","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-06","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-07","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-08","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-11","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-12","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-13","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-14","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-15","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-18","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-19","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-20","ASBI"
217.5,217.5,217.5,217.5,4,"2007-06-21","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-22","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-25","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-26","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-27","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-28","ASBI"
217.5,217.5,217.5,217.5,0,"2007-06-29","ASBI"
217.5,217.5,217.5,217.5,0,"2007-07-02","ASBI"
217.5,217.5,217.5,217.5,0,"2007-07-03","ASBI"
217.5,217.5,217.5,217.5,0,"2007-07-04","ASBI"
217.5,217.5,217.5,217.5,0,"2007-07-05","ASBI"
217.5,217.5,217.5,217.5,0,"2007-07-06","ASBI"
217.5,217.5,217.5,217.5,4,"2007-07-09","ASBI"
217.5,217.5,217.5,217.5,0,"2007-07-10","ASBI"
217.5,217.5,217.5,217.5,4,"2007-07-11","ASBI"
217.5,217.5,217.5,217.5,0,"2007-07-12","ASBI"
165,165,165,165,20000,"2007-07-13","ASBI"
160,160,160,160,1000,"2007-07-16","ASBI"
160,160,160,160,2,"2007-07-17","ASBI"
160,160,160,160,4,"2007-07-18","ASBI"
160,160,160,160,4,"2007-07-19","ASBI"
160,160,160,160,3000,"2007-07-20","ASBI"
160,160,160,160,0,"2007-07-23","ASBI"
160,160,160,160,0,"2007-07-24","ASBI"
160,160,160,160,0,"2007-07-25","ASBI"
160,160,160,160,0,"2007-07-26","ASBI"
160,160,160,160,0,"2007-07-27","ASBI"
160,160,160,160,0,"2007-07-30","ASBI"
160,160,160,160,0,"2007-07-31","ASBI"
157.5,157.5,157.5,157.5,50000,"2007-08-01","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-02","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-03","ASBI"
160,160,160,160,0,"2007-08-06","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-07","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-08","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-09","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-10","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-13","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-14","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-15","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-16","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-20","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-21","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-22","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-23","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-24","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-27","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-28","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-29","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-30","ASBI"
157.5,157.5,157.5,157.5,0,"2007-08-31","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-03","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-04","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-05","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-06","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-07","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-10","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-11","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-12","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-13","ASBI"
157.5,157.5,157.5,157.5,2,"2007-09-14","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-17","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-18","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-19","ASBI"
157.5,157.5,157.5,157.5,2,"2007-09-20","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-21","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-24","ASBI"
157.5,157.5,157.5,157.5,2,"2007-09-25","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-26","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-27","ASBI"
157.5,157.5,157.5,157.5,0,"2007-09-28","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-01","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-02","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-03","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-04","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-05","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-08","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-09","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-10","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-11","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-17","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-18","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-19","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-22","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-23","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-24","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-25","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-26","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-29","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-30","ASBI"
157.5,157.5,157.5,157.5,0,"2007-10-31","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-01","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-02","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-05","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-06","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-07","ASBI"
157.5,157.5,157.5,157.5,4,"2007-11-08","ASBI"
157.5,157.5,157.5,157.5,4,"2007-11-09","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-12","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-13","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-14","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-15","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-16","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-19","ASBI"
157.5,157.5,157.5,157.5,4,"2007-11-20","ASBI"
157.5,157.5,157.5,157.5,6000,"2007-11-21","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-22","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-23","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-26","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-27","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-28","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-29","ASBI"
157.5,157.5,157.5,157.5,0,"2007-11-30","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-03","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-04","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-05","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-06","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-07","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-10","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-11","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-12","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-13","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-14","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-17","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-18","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-19","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-26","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-27","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-28","ASBI"
157.5,157.5,157.5,157.5,0,"2007-12-31","ASBI"
157.5,157.5,157.5,157.5,4,"2008-01-02","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-03","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-04","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-07","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-08","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-09","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-14","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-15","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-16","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-17","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-18","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-21","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-22","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-23","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-24","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-25","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-28","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-29","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-30","ASBI"
157.5,157.5,157.5,157.5,0,"2008-01-31","ASBI"
157.5,157.5,157.5,157.5,0,"2008-02-01","ASBI"
157.5,157.5,157.5,157.5,0,"2008-02-04","ASBI"
157.5,157.5,157.5,157.5,4,"2008-02-05","ASBI"
102.5,117.5,102.5,117.5,4000,"2008-02-06","ASBI"
100,100,100,100,1000,"2008-02-11","ASBI"
80,80,80,80,1000,"2008-02-12","ASBI"
80,80,80,80,0,"2008-02-13","ASBI"
80,80,80,80,0,"2008-02-14","ASBI"
75,75,75,75,1000,"2008-02-15","ASBI"
70,70,70,70,1000,"2008-02-18","ASBI"
66,66,66,66,1000,"2008-02-19","ASBI"
66.5,66.5,66.5,66.5,1000,"2008-02-20","ASBI"
66.5,66.5,66.5,66.5,0,"2008-02-21","ASBI"
75.5,75.5,75.5,75.5,1000,"2008-02-22","ASBI"
75.5,75.5,75.5,75.5,0,"2008-02-25","ASBI"
75.5,75.5,75.5,75.5,0,"2008-02-26","ASBI"
75.5,75.5,75.5,75.5,0,"2008-02-27","ASBI"
75.5,75.5,75.5,75.5,0,"2008-02-28","ASBI"
75.5,75.5,75.5,75.5,0,"2008-02-29","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-03","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-04","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-05","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-06","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-10","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-11","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-12","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-13","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-14","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-17","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-18","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-19","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-24","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-25","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-26","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-27","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-28","ASBI"
75.5,75.5,75.5,75.5,0,"2008-03-31","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-01","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-02","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-03","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-04","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-07","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-08","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-09","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-10","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-11","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-14","ASBI"
75.5,75.5,75.5,75.5,0,"2008-04-15","ASBI"
99.5,99.5,99.5,99.5,2000,"2008-04-16","ASBI"
99.5,99.5,99.5,99.5,4,"2008-04-17","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-18","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-21","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-22","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-23","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-24","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-25","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-28","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-29","ASBI"
99.5,99.5,99.5,99.5,0,"2008-04-30","ASBI"
99.5,99.5,99.5,99.5,0,"2008-05-05","ASBI"
99.5,99.5,99.5,99.5,0,"2008-05-06","ASBI"
99.5,99.5,99.5,99.5,0,"2008-05-07","ASBI"
134,134,134,134,21000,"2008-05-08","ASBI"
134,134,134,134,0,"2008-05-09","ASBI"
100,100,100,100,2000,"2008-05-12","ASBI"
100,100,100,100,0,"2008-05-13","ASBI"
100,100,100,100,0,"2008-05-14","ASBI"
100,100,100,100,0,"2008-05-15","ASBI"
100,100,100,100,0,"2008-05-16","ASBI"
100,100,100,100,0,"2008-05-21","ASBI"
100,100,100,100,0,"2008-05-22","ASBI"
100,100,100,100,0,"2008-05-23","ASBI"
100,100,100,100,0,"2008-05-26","ASBI"
100,100,100,100,0,"2008-05-27","ASBI"
100,100,100,100,0,"2008-05-28","ASBI"
135,135,135,135,2000,"2008-05-29","ASBI"
135,135,135,135,0,"2008-05-30","ASBI"
135,135,135,135,0,"2008-06-02","ASBI"
135,135,135,135,0,"2008-06-03","ASBI"
135,135,135,135,4,"2008-06-04","ASBI"
135,135,135,135,0,"2008-06-05","ASBI"
135,135,135,135,0,"2008-06-06","ASBI"
135,135,135,135,0,"2008-06-09","ASBI"
98.5,98.5,98.5,98.5,0,"2008-06-10","ASBI"
135,135,135,135,0,"2008-06-11","ASBI"
135,135,135,135,4,"2008-06-12","ASBI"
135,135,135,135,0,"2008-06-13","ASBI"
135,135,135,135,0,"2008-06-16","ASBI"
135,135,135,135,10000,"2008-06-17","ASBI"
135,135,135,135,0,"2008-06-18","ASBI"
135,135,135,135,0,"2008-06-19","ASBI"
135,135,135,135,0,"2008-06-20","ASBI"
135,135,135,135,0,"2008-06-23","ASBI"
135,135,135,135,0,"2008-06-24","ASBI"
135,135,135,135,0,"2008-06-25","ASBI"
135,135,135,135,0,"2008-06-26","ASBI"
135,135,135,135,0,"2008-06-27","ASBI"
135,135,135,135,0,"2008-06-30","ASBI"
135,135,135,135,0,"2008-07-01","ASBI"
135,135,135,135,0,"2008-07-02","ASBI"
135,135,135,135,0,"2008-07-03","ASBI"
135,135,135,135,0,"2008-07-04","ASBI"
135,135,135,135,0,"2008-07-07","ASBI"
135,135,135,135,0,"2008-07-08","ASBI"
135,135,135,135,0,"2008-07-09","ASBI"
135,135,135,135,0,"2008-07-10","ASBI"
135,135,135,135,0,"2008-07-11","ASBI"
135,135,135,135,0,"2008-07-14","ASBI"
135,135,135,135,0,"2008-07-15","ASBI"
135,135,135,135,0,"2008-07-16","ASBI"
135,135,135,135,0,"2008-07-17","ASBI"
135,135,135,135,0,"2008-07-18","ASBI"
135,135,135,135,0,"2008-07-21","ASBI"
135,135,135,135,0,"2008-07-22","ASBI"
135,135,135,135,0,"2008-07-23","ASBI"
135,135,135,135,0,"2008-07-24","ASBI"
135,135,135,135,0,"2008-07-25","ASBI"
135,135,135,135,0,"2008-07-28","ASBI"
135,135,135,135,0,"2008-07-29","ASBI"
135,135,135,135,0,"2008-07-31","ASBI"
135,135,135,135,0,"2008-08-01","ASBI"
135,135,135,135,0,"2008-08-04","ASBI"
135,135,135,135,0,"2008-08-05","ASBI"
135,135,135,135,0,"2008-08-06","ASBI"
135,135,135,135,0,"2008-08-07","ASBI"
135,135,135,135,0,"2008-08-08","ASBI"
135,135,135,135,0,"2008-08-11","ASBI"
135,135,135,135,0,"2008-08-12","ASBI"
135,135,135,135,0,"2008-08-13","ASBI"
135,135,135,135,0,"2008-08-14","ASBI"
135,135,135,135,0,"2008-08-15","ASBI"
135,135,135,135,0,"2008-08-19","ASBI"
135,135,135,135,0,"2008-08-20","ASBI"
135,135,135,135,0,"2008-08-21","ASBI"
135,135,135,135,0,"2008-08-22","ASBI"
135,135,135,135,0,"2008-08-25","ASBI"
135,135,135,135,0,"2008-08-26","ASBI"
135,135,135,135,0,"2008-08-27","ASBI"
135,135,135,135,0,"2008-08-28","ASBI"
135,135,135,135,0,"2008-08-29","ASBI"
135,135,135,135,0,"2008-09-01","ASBI"
135,135,135,135,0,"2008-09-02","ASBI"
135,135,135,135,0,"2008-09-03","ASBI"
135,135,135,135,0,"2008-09-04","ASBI"
135,135,135,135,0,"2008-09-05","ASBI"
135,135,135,135,0,"2008-09-08","ASBI"
135,135,135,135,0,"2008-09-09","ASBI"
135,135,135,135,0,"2008-09-10","ASBI"
135,135,135,135,0,"2008-09-11","ASBI"
135,135,135,135,0,"2008-09-12","ASBI"
135,135,135,135,0,"2008-09-15","ASBI"
135,135,135,135,0,"2008-09-16","ASBI"
135,135,135,135,0,"2008-09-17","ASBI"
135,135,135,135,0,"2008-09-18","ASBI"
180,180,180,180,6000,"2008-09-19","ASBI"
180,180,180,180,0,"2008-09-22","ASBI"
180,180,180,180,0,"2008-09-23","ASBI"
180,180,180,180,0,"2008-09-24","ASBI"
180,180,180,180,0,"2008-09-25","ASBI"
180,180,180,180,0,"2008-09-26","ASBI"
180,180,180,180,0,"2008-10-06","ASBI"
180,180,180,180,0,"2008-10-07","ASBI"
180,180,180,180,0,"2008-10-08","ASBI"
180,180,180,180,0,"2008-10-09","ASBI"
180,180,180,180,0,"2008-10-10","ASBI"
180,180,180,180,0,"2008-10-13","ASBI"
180,180,180,180,0,"2008-10-14","ASBI"
180,180,180,180,0,"2008-10-15","ASBI"
180,180,180,180,0,"2008-10-16","ASBI"
180,180,180,180,0,"2008-10-17","ASBI"
180,180,180,180,0,"2008-10-20","ASBI"
180,180,180,180,0,"2008-10-21","ASBI"
180,180,180,180,0,"2008-10-22","ASBI"
180,180,180,180,0,"2008-10-23","ASBI"
180,180,180,180,0,"2008-10-24","ASBI"
180,180,180,180,0,"2008-10-27","ASBI"
180,180,180,180,0,"2008-10-28","ASBI"
180,180,180,180,0,"2008-10-29","ASBI"
180,180,180,180,0,"2008-10-30","ASBI"
180,180,180,180,0,"2008-10-31","ASBI"
180,180,180,180,0,"2008-11-03","ASBI"
180,180,180,180,0,"2008-11-04","ASBI"
180,180,180,180,0,"2008-11-05","ASBI"
180,180,180,180,0,"2008-11-06","ASBI"
180,180,180,180,0,"2008-11-07","ASBI"
180,180,180,180,0,"2008-11-10","ASBI"
180,180,180,180,0,"2008-11-11","ASBI"
180,180,180,180,0,"2008-11-12","ASBI"
180,180,180,180,0,"2008-11-13","ASBI"
180,180,180,180,0,"2008-11-14","ASBI"
180,180,180,180,0,"2008-11-17","ASBI"
180,180,180,180,0,"2008-11-18","ASBI"
180,180,180,180,0,"2008-11-19","ASBI"
180,180,180,180,0,"2008-11-20","ASBI"
180,180,180,180,0,"2008-11-21","ASBI"
180,180,180,180,0,"2008-11-24","ASBI"
180,180,180,180,0,"2008-11-25","ASBI"
180,180,180,180,0,"2008-11-26","ASBI"
180,180,180,180,0,"2008-11-27","ASBI"
180,180,180,180,0,"2008-11-28","ASBI"
180,180,180,180,0,"2008-12-01","ASBI"
180,180,180,180,0,"2008-12-02","ASBI"
180,180,180,180,4,"2008-12-03","ASBI"
180,180,180,180,0,"2008-12-04","ASBI"
180,180,180,180,0,"2008-12-05","ASBI"
180,180,180,180,0,"2008-12-09","ASBI"
180,180,180,180,0,"2008-12-10","ASBI"
180,180,180,180,0,"2008-12-11","ASBI"
180,180,180,180,0,"2008-12-12","ASBI"
180,180,180,180,0,"2008-12-15","ASBI"
180,180,180,180,0,"2008-12-16","ASBI"
180,180,180,180,0,"2008-12-17","ASBI"
180,180,180,180,0,"2008-12-18","ASBI"
180,180,180,180,0,"2008-12-19","ASBI"
180,180,180,180,0,"2008-12-22","ASBI"
180,180,180,180,0,"2008-12-23","ASBI"
180,180,180,180,0,"2008-12-24","ASBI"
180,180,180,180,0,"2008-12-30","ASBI"
180,180,180,180,0,"2008-12-31","ASBI"
180,180,180,180,0,"2009-01-05","ASBI"
180,180,180,180,0,"2009-01-06","ASBI"
180,180,180,180,0,"2009-01-07","ASBI"
180,180,180,180,0,"2009-01-08","ASBI"
180,180,180,180,0,"2009-01-09","ASBI"
180,180,180,180,0,"2009-01-12","ASBI"
180,180,180,180,0,"2009-01-13","ASBI"
180,180,180,180,0,"2009-01-14","ASBI"
180,180,180,180,0,"2009-01-15","ASBI"
180,180,180,180,0,"2009-01-16","ASBI"
180,180,180,180,0,"2009-01-19","ASBI"
180,180,180,180,0,"2009-01-20","ASBI"
180,180,180,180,0,"2009-01-21","ASBI"
180,180,180,180,0,"2009-01-22","ASBI"
180,180,180,180,0,"2009-01-23","ASBI"
180,180,180,180,0,"2009-01-27","ASBI"
180,180,180,180,0,"2009-01-28","ASBI"
180,180,180,180,0,"2009-01-29","ASBI"
180,180,180,180,0,"2009-01-30","ASBI"
180,180,180,180,0,"2009-02-02","ASBI"
180,180,180,180,0,"2009-02-03","ASBI"
180,180,180,180,0,"2009-02-04","ASBI"
180,180,180,180,0,"2009-02-05","ASBI"
180,180,180,180,0,"2009-02-06","ASBI"
180,180,180,180,0,"2009-02-09","ASBI"
180,180,180,180,0,"2009-02-10","ASBI"
180,180,180,180,0,"2009-02-11","ASBI"
180,180,180,180,0,"2009-02-12","ASBI"
180,180,180,180,0,"2009-02-13","ASBI"
180,180,180,180,0,"2009-02-16","ASBI"
180,180,180,180,0,"2009-02-17","ASBI"
180,180,180,180,0,"2009-02-18","ASBI"
180,180,180,180,0,"2009-02-19","ASBI"
180,180,180,180,0,"2009-02-20","ASBI"
180,180,180,180,0,"2009-02-23","ASBI"
180,180,180,180,0,"2009-02-24","ASBI"
180,180,180,180,0,"2009-02-25","ASBI"
180,180,180,180,0,"2009-02-26","ASBI"
180,180,180,180,0,"2009-02-27","ASBI"
180,180,180,180,0,"2009-03-02","ASBI"
180,180,180,180,0,"2009-03-03","ASBI"
180,180,180,180,0,"2009-03-04","ASBI"
180,180,180,180,0,"2009-03-05","ASBI"
180,180,180,180,0,"2009-03-06","ASBI"
180,180,180,180,0,"2009-03-10","ASBI"
180,180,180,180,0,"2009-03-11","ASBI"
180,180,180,180,0,"2009-03-12","ASBI"
180,180,180,180,0,"2009-03-13","ASBI"
180,180,180,180,0,"2009-03-16","ASBI"
180,180,180,180,0,"2009-03-17","ASBI"
180,180,180,180,0,"2009-03-18","ASBI"
180,180,180,180,0,"2009-03-19","ASBI"
180,180,180,180,0,"2009-03-20","ASBI"
180,180,180,180,0,"2009-03-23","ASBI"
180,180,180,180,0,"2009-03-24","ASBI"
180,180,180,180,0,"2009-03-25","ASBI"
180,180,180,180,0,"2009-03-27","ASBI"
180,180,180,180,0,"2009-03-30","ASBI"
180,180,180,180,0,"2009-03-31","ASBI"
180,180,180,180,0,"2009-04-01","ASBI"
180,180,180,180,4,"2009-04-02","ASBI"
180,180,180,180,0,"2009-04-03","ASBI"
180,180,180,180,0,"2009-04-06","ASBI"
180,180,180,180,0,"2009-04-07","ASBI"
180,180,180,180,0,"2009-04-08","ASBI"
180,180,180,180,0,"2009-04-09","ASBI"
180,180,180,180,0,"2009-04-13","ASBI"
180,180,180,180,0,"2009-04-14","ASBI"
180,180,180,180,0,"2009-04-15","ASBI"
180,180,180,180,0,"2009-04-16","ASBI"
180,180,180,180,0,"2009-04-17","ASBI"
180,180,180,180,0,"2009-04-20","ASBI"
180,180,180,180,0,"2009-04-22","ASBI"
180,180,180,180,0,"2009-04-23","ASBI"
180,180,180,180,0,"2009-04-24","ASBI"
180,180,180,180,0,"2009-04-27","ASBI"
180,180,180,180,0,"2009-04-28","ASBI"
180,180,180,180,0,"2009-04-29","ASBI"
180,180,180,180,0,"2009-04-30","ASBI"
180,180,180,180,0,"2009-05-01","ASBI"
180,180,180,180,0,"2009-05-04","ASBI"
180,180,180,180,0,"2009-05-05","ASBI"
180,180,180,180,0,"2009-05-06","ASBI"
180,180,180,180,0,"2009-05-07","ASBI"
180,180,180,180,0,"2009-05-08","ASBI"
180,180,180,180,0,"2009-05-11","ASBI"
180,180,180,180,0,"2009-05-12","ASBI"
180,180,180,180,0,"2009-05-13","ASBI"
180,180,180,180,4,"2009-05-14","ASBI"
147.5,150,147.5,147.5,30000,"2009-05-15","ASBI"
147.5,147.5,147.5,147.5,4,"2009-05-18","ASBI"
147.5,147.5,147.5,147.5,2,"2009-05-19","ASBI"
147.5,147.5,147.5,147.5,0,"2009-05-20","ASBI"
147.5,147.5,147.5,147.5,0,"2009-05-21","ASBI"
150,150,147.5,150,8000,"2009-05-22","ASBI"
150,150,150,150,0,"2009-05-25","ASBI"
147.5,150,147.5,147.5,30000,"2009-05-26","ASBI"
147.5,150,147.5,147.5,24000,"2009-05-27","ASBI"
147.5,147.5,147.5,147.5,20000,"2009-05-28","ASBI"
147.5,147.5,147.5,147.5,4,"2009-05-29","ASBI"
150,150,150,150,1000,"2009-06-01","ASBI"
150,150,150,150,2,"2009-06-02","ASBI"
150,150,150,150,2,"2009-06-03","ASBI"
150,150,150,150,2,"2009-06-04","ASBI"
150,150,150,150,2,"2009-06-05","ASBI"
150,150,150,150,6,"2009-06-08","ASBI"
150,150,150,150,2,"2009-06-09","ASBI"
150,150,150,150,2,"2009-06-10","ASBI"
150,150,150,150,144000,"2009-06-11","ASBI"
150,150,150,150,2,"2009-06-12","ASBI"
147.5,147.5,147.5,147.5,20000,"2009-06-15","ASBI"
147.5,147.5,147.5,147.5,2,"2009-06-16","ASBI"
147.5,147.5,147.5,147.5,4,"2009-06-17","ASBI"
147.5,147.5,147.5,147.5,0,"2009-06-18","ASBI"
147.5,147.5,147.5,147.5,2,"2009-06-19","ASBI"
147.5,147.5,147.5,147.5,2,"2009-06-22","ASBI"
147.5,147.5,147.5,147.5,2,"2009-06-23","ASBI"
147.5,147.5,147.5,147.5,1000,"2009-06-24","ASBI"
147.5,147.5,147.5,147.5,4,"2009-06-25","ASBI"
147.5,147.5,147.5,147.5,4,"2009-06-26","ASBI"
147.5,147.5,147.5,147.5,4,"2009-06-29","ASBI"
147.5,147.5,147.5,147.5,0,"2009-06-30","ASBI"
147.5,147.5,147.5,147.5,0,"2009-07-01","ASBI"
147.5,147.5,147.5,147.5,0,"2009-07-02","ASBI"
147.5,147.5,147.5,147.5,4,"2009-07-03","ASBI"
147.5,147.5,147.5,147.5,4,"2009-07-06","ASBI"
145,147.5,145,145,20000,"2009-07-07","ASBI"
145,145,145,145,0,"2009-07-08","ASBI"
145,145,145,145,0,"2009-07-09","ASBI"
145,145,145,145,0,"2009-07-10","ASBI"
145,145,145,145,0,"2009-07-13","ASBI"
145,145,145,145,0,"2009-07-14","ASBI"
145,145,145,145,4,"2009-07-15","ASBI"
145,145,145,145,4,"2009-07-16","ASBI"
145,145,145,145,4,"2009-07-17","ASBI"
145,145,145,145,0,"2009-07-20","ASBI"
145,145,145,145,0,"2009-07-21","ASBI"
145,145,145,145,4,"2009-07-22","ASBI"
145,145,145,145,2000,"2009-07-23","ASBI"
145,145,145,145,2000,"2009-07-24","ASBI"
145,145,145,145,2000,"2009-07-27","ASBI"
145,145,145,145,2000,"2009-07-28","ASBI"
145,145,145,145,2000,"2009-07-29","ASBI"
145,145,145,145,2000,"2009-07-30","ASBI"
145,145,145,145,2000,"2009-07-31","ASBI"
145,145,145,145,2000,"2009-08-03","ASBI"
145,145,145,145,2000,"2009-08-04","ASBI"
145,145,145,145,2000,"2009-08-05","ASBI"
145,145,145,145,2000,"2009-08-06","ASBI"
145,145,145,145,2000,"2009-08-07","ASBI"
145,145,145,145,2000,"2009-08-10","ASBI"
145,145,145,145,2000,"2009-08-11","ASBI"
145,145,145,145,0,"2009-08-12","ASBI"
145,145,145,145,2000,"2009-08-13","ASBI"
145,145,145,145,2000,"2009-08-14","ASBI"
145,145,145,145,2000,"2009-08-18","ASBI"
145,145,145,145,2000,"2009-08-19","ASBI"
145,145,145,145,2000,"2009-08-20","ASBI"
145,145,145,145,2000,"2009-08-21","ASBI"
145,145,145,145,2000,"2009-08-24","ASBI"
145,145,145,145,2000,"2009-08-25","ASBI"
145,145,145,145,2000,"2009-08-26","ASBI"
145,145,145,145,2000,"2009-08-27","ASBI"
145,145,145,145,2000,"2009-08-28","ASBI"
145,145,145,145,2000,"2009-08-31","ASBI"
145,145,145,145,2000,"2009-09-01","ASBI"
145,145,145,145,2000,"2009-09-02","ASBI"
145,145,145,145,2000,"2009-09-03","ASBI"
145,145,145,145,2000,"2009-09-04","ASBI"
145,145,145,145,2000,"2009-09-07","ASBI"
145,145,145,145,2000,"2009-09-08","ASBI"
145,145,145,145,2000,"2009-09-09","ASBI"
145,145,145,145,2000,"2009-09-10","ASBI"
145,145,145,145,2000,"2009-09-11","ASBI"
145,145,145,145,2000,"2009-09-14","ASBI"
145,145,145,145,2000,"2009-09-15","ASBI"
145,145,145,145,2000,"2009-09-16","ASBI"
145,145,145,145,2000,"2009-09-17","ASBI"
145,145,145,145,2000,"2009-09-24","ASBI"
145,145,145,145,2000,"2009-09-25","ASBI"
145,145,145,145,2000,"2009-09-28","ASBI"
145,145,145,145,2000,"2009-09-29","ASBI"
145,145,145,145,2000,"2009-09-30","ASBI"
145,145,145,145,2000,"2009-10-01","ASBI"
145,145,145,145,2000,"2009-10-02","ASBI"
145,145,145,145,2000,"2009-10-05","ASBI"
145,145,145,145,2000,"2009-10-06","ASBI"
145,145,145,145,2000,"2009-10-07","ASBI"
145,145,145,145,2000,"2009-10-08","ASBI"
145,145,145,145,2000,"2009-10-09","ASBI"
145,145,145,145,2000,"2009-10-12","ASBI"
145,145,145,145,2000,"2009-10-13","ASBI"
145,145,145,145,2000,"2009-10-14","ASBI"
145,145,145,145,2000,"2009-10-15","ASBI"
145,145,145,145,2000,"2009-10-16","ASBI"
145,145,145,145,2000,"2009-10-19","ASBI"
145,145,145,145,2000,"2009-10-20","ASBI"
145,145,145,145,2000,"2009-10-21","ASBI"
145,145,145,145,2000,"2009-10-22","ASBI"
145,145,145,145,2000,"2009-10-23","ASBI"
145,145,145,145,2000,"2009-10-26","ASBI"
145,145,145,145,2000,"2009-10-27","ASBI"
145,145,145,145,2000,"2009-10-28","ASBI"
145,145,145,145,2000,"2009-10-29","ASBI"
145,145,145,145,2000,"2009-10-30","ASBI"
145,145,145,145,2000,"2009-11-02","ASBI"
145,145,145,145,2000,"2009-11-03","ASBI"
145,145,145,145,2000,"2009-11-04","ASBI"
145,145,145,145,2000,"2009-11-05","ASBI"
145,145,145,145,2000,"2009-11-06","ASBI"
145,145,145,145,2000,"2009-11-09","ASBI"
145,145,145,145,2000,"2009-11-10","ASBI"
145,145,145,145,2000,"2009-11-11","ASBI"
145,145,145,145,2000,"2009-11-12","ASBI"
145,145,145,145,2000,"2009-11-13","ASBI"
145,145,145,145,2000,"2009-11-16","ASBI"
145,145,145,145,2000,"2009-11-17","ASBI"
145,145,145,145,2000,"2009-11-18","ASBI"
145,145,145,145,2000,"2009-11-19","ASBI"
145,145,145,145,2000,"2009-11-20","ASBI"
145,145,145,145,2000,"2009-11-23","ASBI"
145,145,145,145,2000,"2009-11-24","ASBI"
145,145,145,145,2000,"2009-11-25","ASBI"
145,145,145,145,2000,"2009-11-26","ASBI"
145,145,145,145,2000,"2009-11-30","ASBI"
145,145,145,145,2000,"2009-12-01","ASBI"
145,145,145,145,0,"2009-12-02","ASBI"
145,145,145,145,2000,"2009-12-03","ASBI"
145,145,145,145,0,"2009-12-04","ASBI"
145,145,145,145,2000,"2009-12-07","ASBI"
145,145,145,145,0,"2009-12-08","ASBI"
145,145,145,145,2000,"2009-12-09","ASBI"
145,145,145,145,2000,"2009-12-10","ASBI"
145,145,145,145,2000,"2009-12-11","ASBI"
145,145,145,145,2000,"2009-12-14","ASBI"
145,145,145,145,2000,"2009-12-15","ASBI"
145,145,145,145,2000,"2009-12-16","ASBI"
145,145,145,145,2000,"2009-12-17","ASBI"
145,145,145,145,2000,"2009-12-21","ASBI"
145,145,145,145,2000,"2009-12-22","ASBI"
145,145,145,145,2000,"2009-12-23","ASBI"
145,145,145,145,0,"2009-12-28","ASBI"
145,145,145,145,2000,"2009-12-29","ASBI"
145,145,145,145,2000,"2009-12-30","ASBI"
145,145,145,145,2000,"2010-01-04","ASBI"
145,145,145,145,2000,"2010-01-05","ASBI"
145,145,145,145,2000,"2010-01-06","ASBI"
145,145,145,145,2000,"2010-01-07","ASBI"
145,145,145,145,2000,"2010-01-08","ASBI"
145,145,145,145,2000,"2010-01-11","ASBI"
145,145,145,145,2000,"2010-01-12","ASBI"
145,145,145,145,2000,"2010-01-13","ASBI"
145,145,145,145,2000,"2010-01-14","ASBI"
145,145,145,145,2000,"2010-01-15","ASBI"
145,145,145,145,0,"2010-01-18","ASBI"
145,145,145,145,2000,"2010-01-19","ASBI"
145,145,145,145,2000,"2010-01-20","ASBI"
145,145,145,145,2000,"2010-01-21","ASBI"
145,145,145,145,2000,"2010-01-22","ASBI"
145,145,145,145,2000,"2010-01-25","ASBI"
145,145,145,145,0,"2010-01-26","ASBI"
145,145,145,145,2000,"2010-01-27","ASBI"
145,145,145,145,2000,"2010-01-28","ASBI"
145,145,145,145,2000,"2010-01-29","ASBI"
145,145,145,145,2000,"2010-02-01","ASBI"
145,145,145,145,2000,"2010-02-02","ASBI"
145,145,145,145,2000,"2010-02-03","ASBI"
145,145,145,145,2000,"2010-02-04","ASBI"
145,145,145,145,2000,"2010-02-05","ASBI"
145,145,145,145,2000,"2010-02-08","ASBI"
145,145,145,145,2000,"2010-02-09","ASBI"
145,145,145,145,2000,"2010-02-10","ASBI"
145,145,145,145,2000,"2010-02-11","ASBI"
145,145,145,145,2000,"2010-02-12","ASBI"
145,145,145,145,2000,"2010-02-15","ASBI"
145,145,145,145,2000,"2010-02-16","ASBI"
145,145,145,145,2000,"2010-02-17","ASBI"
145,145,145,145,2000,"2010-02-18","ASBI"
145,145,145,145,2000,"2010-02-19","ASBI"
145,145,145,145,2000,"2010-02-22","ASBI"
145,145,145,145,2000,"2010-02-23","ASBI"
145,145,145,145,2000,"2010-02-24","ASBI"
145,145,145,145,2000,"2010-02-25","ASBI"
145,145,145,145,2000,"2010-03-01","ASBI"
145,145,145,145,2000,"2010-03-02","ASBI"
145,145,145,145,2000,"2010-03-03","ASBI"
145,145,145,145,2000,"2010-03-04","ASBI"
145,145,145,145,2000,"2010-03-05","ASBI"
145,145,145,145,2000,"2010-03-08","ASBI"
145,145,145,145,2000,"2010-03-09","ASBI"
145,145,145,145,2000,"2010-03-10","ASBI"
145,145,145,145,2000,"2010-03-11","ASBI"
145,145,145,145,2000,"2010-03-12","ASBI"
145,145,145,145,2000,"2010-03-15","ASBI"
145,145,145,145,2000,"2010-03-17","ASBI"
145,145,145,145,2000,"2010-03-18","ASBI"
145,145,145,145,2000,"2010-03-19","ASBI"
145,145,145,145,2000,"2010-03-22","ASBI"
145,145,145,145,2000,"2010-03-23","ASBI"
145,145,145,145,2000,"2010-03-24","ASBI"
145,145,145,145,2000,"2010-03-25","ASBI"
145,145,145,145,2000,"2010-03-26","ASBI"
145,145,145,145,2000,"2010-03-29","ASBI"
145,145,145,145,2000,"2010-03-30","ASBI"
145,145,145,145,2000,"2010-03-31","ASBI"
145,145,145,145,2000,"2010-04-01","ASBI"
145,145,145,145,2000,"2010-04-05","ASBI"
140,140,140,140,2000,"2010-04-06","ASBI"
140,140,140,140,2000,"2010-04-07","ASBI"
140,140,140,140,2000,"2010-04-08","ASBI"
140,140,140,140,2000,"2010-04-09","ASBI"
140,140,140,140,2000,"2010-04-12","ASBI"
140,140,140,140,2000,"2010-04-13","ASBI"
140,140,140,140,2000,"2010-04-14","ASBI"
140,140,140,140,2000,"2010-04-15","ASBI"
140,140,140,140,2000,"2010-04-16","ASBI"
140,140,140,140,2000,"2010-04-19","ASBI"
140,140,140,140,2000,"2010-04-20","ASBI"
140,140,140,140,2000,"2010-04-21","ASBI"
140,140,140,140,2000,"2010-04-22","ASBI"
140,140,140,140,2000,"2010-04-23","ASBI"
140,140,140,140,2000,"2010-04-26","ASBI"
140,140,140,140,2000,"2010-04-27","ASBI"
140,140,140,140,2000,"2010-04-28","ASBI"
140,140,140,140,2000,"2010-04-29","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-04-30","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-03","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-04","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-05","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-06","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-07","ASBI"
137.5,137.5,137.5,137.5,0,"2010-05-10","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-11","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-12","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-14","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-17","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-18","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-19","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-20","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-21","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-24","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-25","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-26","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-27","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-05-31","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-01","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-02","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-03","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-04","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-07","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-08","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-09","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-10","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-11","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-14","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-15","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-16","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-17","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-18","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-21","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-22","ASBI"
137.5,137.5,137.5,137.5,20000,"2010-06-23","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-06-24","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-06-25","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-06-28","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-06-29","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-06-30","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-01","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-02","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-05","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-06","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-07","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-08","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-09","ASBI"
112.5,112.5,112.5,112.5,0,"2010-07-12","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-13","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-14","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-15","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-16","ASBI"
112.5,112.5,112.5,112.5,44000,"2010-07-19","ASBI"
140,140,112.5,140,7000,"2010-07-20","ASBI"
140,140,140,140,7000,"2010-07-21","ASBI"
142.5,142.5,140,142.5,13000,"2010-07-22","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-07-23","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-07-26","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-07-27","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-07-28","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-07-29","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-07-30","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-02","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-03","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-04","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-05","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-06","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-09","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-10","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-11","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-12","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-13","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-16","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-18","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-19","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-20","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-23","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-24","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-25","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-26","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-27","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-30","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-08-31","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-01","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-02","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-03","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-06","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-07","ASBI"
142.5,142.5,142.5,142.5,0,"2010-09-15","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-16","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-17","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-20","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-21","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-22","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-23","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-24","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-27","ASBI"
142.5,142.5,142.5,142.5,13000,"2010-09-28","ASBI"
170,175,165,170,108000,"2010-09-29","ASBI"
170,170,170,170,108000,"2010-09-30","ASBI"
170,170,170,170,108000,"2010-10-01","ASBI"
152.5,152.5,137.5,152.5,16000,"2010-10-04","ASBI"
152.5,152.5,152.5,152.5,16000,"2010-10-05","ASBI"
152.5,152.5,152.5,152.5,10000,"2010-10-06","ASBI"
152.5,152.5,152.5,152.5,10000,"2010-10-07","ASBI"
130,130,130,130,10000,"2010-10-08","ASBI"
130,130,130,130,10000,"2010-10-11","ASBI"
130,130,130,130,10000,"2010-10-12","ASBI"
130,130,130,130,10000,"2010-10-13","ASBI"
130,130,130,130,10000,"2010-10-14","ASBI"
130,130,130,130,10000,"2010-10-15","ASBI"
130,130,130,130,10000,"2010-10-18","ASBI"
130,130,130,130,10000,"2010-10-19","ASBI"
130,130,130,130,10000,"2010-10-20","ASBI"
130,130,130,130,10000,"2010-10-21","ASBI"
130,130,130,130,10000,"2010-10-22","ASBI"
130,130,130,130,10000,"2010-10-25","ASBI"
155,155,155,155,1000,"2010-10-26","ASBI"
155,155,155,155,1000,"2010-10-27","ASBI"
155,155,155,155,1000,"2010-10-28","ASBI"
155,155,155,155,1000,"2010-10-29","ASBI"
155,155,155,155,1000,"2010-11-01","ASBI"
155,155,155,155,1000,"2010-11-02","ASBI"
130,130,130,130,3000,"2010-11-03","ASBI"
130,130,130,130,3000,"2010-11-04","ASBI"
130,130,130,130,3000,"2010-11-05","ASBI"
130,130,130,130,3000,"2010-11-08","ASBI"
130,130,130,130,3000,"2010-11-09","ASBI"
112.5,132.5,107.5,112.5,106000,"2010-11-10","ASBI"
112.5,112.5,112.5,112.5,106000,"2010-11-11","ASBI"
112.5,112.5,112.5,112.5,106000,"2010-11-12","ASBI"
112.5,112.5,112.5,112.5,106000,"2010-11-15","ASBI"
112.5,112.5,112.5,112.5,106000,"2010-11-16","ASBI"
112.5,112.5,112.5,112.5,106000,"2010-11-18","ASBI"
112.5,112.5,112.5,112.5,6000,"2010-11-19","ASBI"
112.5,112.5,112.5,112.5,6000,"2010-11-22","ASBI"
112.5,132.5,112.5,112.5,21000,"2010-11-23","ASBI"
102.5,102.5,102.5,102.5,1000,"2010-11-24","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-11-25","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-11-26","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-11-29","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-11-30","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-01","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-02","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-03","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-06","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-08","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-09","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-10","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-13","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-14","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-15","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-16","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-17","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-20","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-21","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-22","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-23","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-27","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-28","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-29","ASBI"
127.5,127.5,127.5,127.5,24000,"2010-12-30","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-03","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-04","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-05","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-06","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-07","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-10","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-11","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-12","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-13","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-14","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-17","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-18","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-19","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-20","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-21","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-24","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-25","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-26","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-27","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-28","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-01-31","ASBI"
127.5,127.5,127.5,127.5,24000,"2011-02-01","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-02","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-04","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-07","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-08","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-09","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-10","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-11","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-14","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-16","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-17","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-18","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-21","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-22","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-23","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-24","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-25","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-02-28","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-01","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-02","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-03","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-04","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-07","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-08","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-09","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-10","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-11","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-14","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-15","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-16","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-17","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-18","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-21","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-22","ASBI"
180,180,180,180,1000,"2011-03-23","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-24","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-25","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-28","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-29","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-30","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-03-31","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-04-01","ASBI"
152.5,152.5,152.5,152.5,1000,"2011-04-04","ASBI"
135,135,135,135,1000,"2011-04-05","ASBI"
135,135,135,135,1000,"2011-04-06","ASBI"
135,135,135,135,1000,"2011-04-07","ASBI"
135,135,135,135,1000,"2011-04-08","ASBI"
135,135,135,135,1000,"2011-04-11","ASBI"
135,135,135,135,1000,"2011-04-12","ASBI"
135,135,135,135,1000,"2011-04-13","ASBI"
135,135,135,135,1000,"2011-04-14","ASBI"
145,150,145,145,40000,"2011-04-15","ASBI"
145,145,145,145,40000,"2011-04-18","ASBI"
145,145,145,145,40000,"2011-04-19","ASBI"
145,145,145,145,40000,"2011-04-20","ASBI"
145,145,145,145,40000,"2011-04-21","ASBI"
145,145,145,145,40000,"2011-04-25","ASBI"
145,145,145,145,40000,"2011-04-26","ASBI"
145,145,145,145,40000,"2011-04-27","ASBI"
145,145,145,145,40000,"2011-04-28","ASBI"
145,145,145,145,40000,"2011-04-29","ASBI"
145,145,145,145,40000,"2011-05-02","ASBI"
145,145,145,145,40000,"2011-05-03","ASBI"
145,145,145,145,40000,"2011-05-04","ASBI"
180,180,160,180,4012000,"2011-05-05","ASBI"
225,225,185,225,4862000,"2011-05-06","ASBI"
192.5,255,192.5,192.5,24575000,"2011-05-09","ASBI"
195,200,187.5,195,1974000,"2011-05-10","ASBI"
182.5,237.5,175,182.5,61848000,"2011-05-11","ASBI"
175,195,167.5,175,916000,"2011-05-12","ASBI"
167.5,175,165,167.5,334000,"2011-05-13","ASBI"
160,172.5,160,160,540000,"2011-05-16","ASBI"
162.5,165,160,162.5,80000,"2011-05-18","ASBI"
157.5,160,157.5,157.5,133000,"2011-05-19","ASBI"
157.5,157.5,152.5,157.5,101000,"2011-05-20","ASBI"
155,160,152.5,155,178000,"2011-05-23","ASBI"
150,155,150,150,155000,"2011-05-24","ASBI"
145,150,142.5,145,244000,"2011-05-25","ASBI"
150,160,145,150,212000,"2011-05-26","ASBI"
147.5,150,145,147.5,50000,"2011-05-27","ASBI"
150,150,145,150,36000,"2011-05-30","ASBI"
152.5,152.5,145,152.5,588000,"2011-05-31","ASBI"
160,170,152.5,160,2815000,"2011-06-01","ASBI"
157.5,165,157.5,157.5,117000,"2011-06-03","ASBI"
152.5,162.5,152.5,152.5,84000,"2011-06-06","ASBI"
162.5,167.5,152.5,162.5,533000,"2011-06-07","ASBI"
155,155,152.5,155,142000,"2011-06-08","ASBI"
150,152.5,150,150,2000,"2011-06-09","ASBI"
147.5,150,147.5,147.5,68000,"2011-06-10","ASBI"
142.5,145,142.5,142.5,65000,"2011-06-13","ASBI"
145,145,135,145,103000,"2011-06-14","ASBI"
147.5,147.5,147.5,147.5,1000,"2011-06-15","ASBI"
137.5,147.5,135,137.5,95000,"2011-06-16","ASBI"
135,137.5,135,135,43000,"2011-06-17","ASBI"
147.5,147.5,147.5,147.5,1000,"2011-06-20","ASBI"
142.5,145,142.5,142.5,31000,"2011-06-21","ASBI"
145,147.5,145,145,14000,"2011-06-22","ASBI"
145,145,140,145,93000,"2011-06-23","ASBI"
142.5,157.5,142.5,142.5,866000,"2011-06-24","ASBI"
145,145,142.5,145,56000,"2011-06-27","ASBI"
142.5,152.5,142.5,142.5,284000,"2011-06-28","ASBI"
145,147.5,142.5,145,284000,"2011-06-30","ASBI"
147.5,147.5,145,147.5,44000,"2011-07-01","ASBI"
147.5,147.5,147.5,147.5,0,"2011-07-04","ASBI"
147.5,147.5,142.5,147.5,27000,"2011-07-05","ASBI"
140,142.5,140,140,249000,"2011-07-06","ASBI"
145,145,142.5,145,31000,"2011-07-07","ASBI"
145,150,145,145,122000,"2011-07-08","ASBI"
145,145,145,145,122000,"2011-07-11","ASBI"
142.5,142.5,142.5,142.5,20000,"2011-07-12","ASBI"
147.5,150,142.5,147.5,105000,"2011-07-13","ASBI"
157.5,170,145,157.5,1301000,"2011-07-14","ASBI"
165,170,160,165,881000,"2011-07-15","ASBI"
177.5,185,167.5,177.5,4845000,"2011-07-18","ASBI"
182.5,182.5,170,182.5,1601000,"2011-07-19","ASBI"
185,185,180,185,548000,"2011-07-20","ASBI"
185,185,175,185,332000,"2011-07-21","ASBI"
187.5,195,180,187.5,3663000,"2011-07-22","ASBI"
190,190,180,190,836000,"2011-07-25","ASBI"
190,190,185,190,687000,"2011-07-26","ASBI"
187.5,187.5,187.5,187.5,220000,"2011-07-27","ASBI"
185,185,182.5,185,114000,"2011-07-28","ASBI"
180,180,162.5,180,174000,"2011-07-29","ASBI"
165,170,165,165,789000,"2011-08-01","ASBI"
172.5,172.5,160,172.5,442000,"2011-08-02","ASBI"
170,170,162.5,170,220000,"2011-08-03","ASBI"
160,175,157.5,160,3173000,"2011-08-04","ASBI"
137.5,142.5,135,137.5,347000,"2011-08-05","ASBI"
137.5,137.5,122.5,137.5,96000,"2011-08-08","ASBI"
132.5,142.5,132.5,132.5,128000,"2011-08-09","ASBI"
137.5,137.5,135,137.5,57000,"2011-08-10","ASBI"
137.5,137.5,137.5,137.5,15000,"2011-08-11","ASBI"
147.5,147.5,140,147.5,83000,"2011-08-12","ASBI"
150,155,142.5,150,132000,"2011-08-15","ASBI"
150,155,150,150,185000,"2011-08-16","ASBI"
147.5,155,145,147.5,421000,"2011-08-18","ASBI"
145,145,145,145,17000,"2011-08-19","ASBI"
147.5,147.5,147.5,147.5,2000,"2011-08-22","ASBI"
147.5,147.5,147.5,147.5,2000,"2011-08-23","ASBI"
142.5,145,140,142.5,32000,"2011-08-24","ASBI"
140,140,135,140,11000,"2011-08-25","ASBI"
140,140,140,140,13000,"2011-08-26","ASBI"
140,140,140,140,0,"2011-09-05","ASBI"
145,145,140,145,37000,"2011-09-06","ASBI"
137.5,147.5,137.5,137.5,295000,"2011-09-07","ASBI"
140,142.5,137.5,140,54000,"2011-09-08","ASBI"
137.5,147.5,137.5,137.5,256000,"2011-09-09","ASBI"
137.5,137.5,137.5,137.5,256000,"2011-09-12","ASBI"
142.5,142.5,140,142.5,92000,"2011-09-13","ASBI"
142.5,142.5,142.5,142.5,92000,"2011-09-14","ASBI"
142.5,142.5,142.5,142.5,92000,"2011-09-15","ASBI"
142.5,142.5,142.5,142.5,92000,"2011-09-16","ASBI"
142.5,142.5,142.5,142.5,92000,"2011-09-19","ASBI"
142.5,142.5,142.5,142.5,92000,"2011-09-20","ASBI"
142.5,142.5,142.5,142.5,92000,"2011-09-21","ASBI"
142.5,142.5,142.5,142.5,92000,"2011-09-22","ASBI"
140,140,140,140,1000,"2011-09-23","ASBI"
140,140,140,140,1000,"2011-09-26","ASBI"
140,140,140,140,1000,"2011-09-27","ASBI"
140,140,140,140,1000,"2011-09-28","ASBI"
140,140,140,140,1000,"2011-09-29","ASBI"
140,140,140,140,1000,"2011-09-30","ASBI"
140,140,140,140,1000,"2011-10-03","ASBI"
140,140,140,140,1000,"2011-10-04","ASBI"
140,140,140,140,1000,"2011-10-05","ASBI"
140,140,140,140,158000,"2011-10-06","ASBI"
115,115,115,115,1000,"2011-10-07","ASBI"
115,115,115,115,1000,"2011-10-10","ASBI"
135,135,122.5,135,9000,"2011-10-11","ASBI"
135,135,135,135,9000,"2011-10-12","ASBI"
135,135,135,135,9000,"2011-10-13","ASBI"
135,135,135,135,9000,"2011-10-14","ASBI"
135,135,135,135,9000,"2011-10-17","ASBI"
122.5,130,122.5,122.5,14000,"2011-10-18","ASBI"
130,135,122.5,130,42000,"2011-10-19","ASBI"
130,130,122.5,130,27000,"2011-10-20","ASBI"
130,130,130,130,10000,"2011-10-21","ASBI"
132.5,132.5,130,132.5,4000,"2011-10-24","ASBI"
132.5,135,127.5,132.5,17000,"2011-10-25","ASBI"
127.5,127.5,125,127.5,16000,"2011-10-26","ASBI"
132.5,135,130,132.5,116000,"2011-10-27","ASBI"
130,137.5,130,130,113000,"2011-10-28","ASBI"
132.5,132.5,127.5,132.5,98000,"2011-10-31","ASBI"
130,132.5,130,130,33000,"2011-11-01","ASBI"
130,130,130,130,33000,"2011-11-02","ASBI"
130,130,130,130,33000,"2011-11-03","ASBI"
130,132.5,130,130,2000,"2011-11-04","ASBI"
130,130,130,130,2000,"2011-11-07","ASBI"
130,130,130,130,2000,"2011-11-08","ASBI"
130,130,130,130,2000,"2011-11-09","ASBI"
127.5,127.5,127.5,127.5,5000,"2011-11-10","ASBI"
125,127.5,125,125,10000,"2011-11-11","ASBI"
135,135,125,135,260000,"2011-11-14","ASBI"
137.5,137.5,130,137.5,66000,"2011-11-15","ASBI"
137.5,137.5,137.5,137.5,66000,"2011-11-16","ASBI"
137.5,137.5,137.5,137.5,66000,"2011-11-17","ASBI"
140,140,140,140,6000,"2011-11-18","ASBI"
137.5,137.5,137.5,137.5,1000,"2011-11-21","ASBI"
137.5,137.5,135,137.5,50000,"2011-11-22","ASBI"
120,125,117.5,120,122000,"2011-11-23","ASBI"
120,120,112.5,120,816000,"2011-11-24","ASBI"
122.5,122.5,122.5,122.5,1000,"2011-11-25","ASBI"
125,125,122.5,125,229000,"2011-11-28","ASBI"
125,132.5,120,125,3327000,"2011-11-29","ASBI"
122.5,122.5,122.5,122.5,55000,"2011-11-30","ASBI"
122.5,122.5,122.5,122.5,0,"2011-12-01","ASBI"
122.5,122.5,122.5,122.5,55000,"2011-12-02","ASBI"
147.5,152.5,122.5,147.5,8206000,"2011-12-05","ASBI"
130,152.5,130,130,773000,"2011-12-06","ASBI"
135,140,135,135,456000,"2011-12-07","ASBI"
135,137.5,130,135,198000,"2011-12-08","ASBI"
127.5,130,127.5,127.5,61000,"2011-12-09","ASBI"
132.5,135,132.5,132.5,2000,"2011-12-12","ASBI"
127.5,132.5,127.5,127.5,302000,"2011-12-13","ASBI"
127.5,132.5,127.5,127.5,395000,"2011-12-14","ASBI"
127.5,127.5,127.5,127.5,395000,"2011-12-15","ASBI"
127.5,127.5,127.5,127.5,42000,"2011-12-16","ASBI"
127.5,127.5,127.5,127.5,0,"2011-12-19","ASBI"
137.5,137.5,130,137.5,68000,"2011-12-20","ASBI"
135,142.5,135,135,240000,"2011-12-21","ASBI"
140,140,132.5,140,2000,"2011-12-22","ASBI"
140,140,140,140,2000,"2011-12-23","ASBI"
135,135,132.5,135,145000,"2011-12-27","ASBI"
135,135,135,135,25000,"2011-12-28","ASBI"
137.5,137.5,135,137.5,39000,"2011-12-29","ASBI"
137.5,137.5,132.5,137.5,57000,"2011-12-30","ASBI"
132.5,145,132.5,132.5,386000,"2012-01-02","ASBI"
132.5,137.5,132.5,132.5,156000,"2012-01-03","ASBI"
137.5,147.5,135,137.5,731000,"2012-01-04","ASBI"
135,142.5,135,135,287000,"2012-01-05","ASBI"
137.5,140,135,137.5,43000,"2012-01-06","ASBI"
137.5,140,135,137.5,173000,"2012-01-09","ASBI"
135,140,135,135,65000,"2012-01-10","ASBI"
140,140,135,140,853000,"2012-01-11","ASBI"
137.5,142.5,137.5,137.5,280000,"2012-01-12","ASBI"
142.5,142.5,137.5,142.5,6,"2012-01-13","ASBI"
142.5,142.5,142.5,142.5,280000,"2012-01-16","ASBI"
140,142.5,140,140,21000,"2012-01-17","ASBI"
140,140,140,140,2000,"2012-01-18","ASBI"
137.5,145,137.5,137.5,401000,"2012-01-19","ASBI"
140,142.5,140,140,25000,"2012-01-20","ASBI"
145,145,142.5,145,50000,"2012-01-24","ASBI"
142.5,142.5,137.5,142.5,11000,"2012-01-25","ASBI"
142.5,142.5,142.5,142.5,11000,"2012-01-26","ASBI"
142.5,142.5,142.5,142.5,11000,"2012-01-27","ASBI"
137.5,145,137.5,137.5,467000,"2012-01-30","ASBI"
142.5,142.5,140,142.5,526000,"2012-01-31","ASBI"
140,140,140,140,56000,"2012-02-01","ASBI"
145,147.5,142.5,145,1087000,"2012-02-02","ASBI"
150,152.5,147.5,150,1993000,"2012-02-03","ASBI"
150,155,150,150,2447000,"2012-02-06","ASBI"
150,152.5,150,150,261000,"2012-02-07","ASBI"
157.5,160,152.5,157.5,679000,"2012-02-08","ASBI"
177.5,177.5,157.5,177.5,1009000,"2012-02-09","ASBI"
192.5,192.5,175,192.5,1317000,"2012-02-10","ASBI"
182.5,230,180,182.5,38209000,"2012-02-13","ASBI"
185,185,182.5,185,863000,"2012-02-14","ASBI"
172.5,192.5,167.5,172.5,2888000,"2012-02-15","ASBI"
160,165,155,160,556000,"2012-02-16","ASBI"
157.5,160,157.5,157.5,1016000,"2012-02-17","ASBI"
195,195,157.5,195,5218000,"2012-02-20","ASBI"
172.5,215,165,172.5,10570000,"2012-02-21","ASBI"
170,172.5,165,170,563000,"2012-02-22","ASBI"
170,172.5,170,170,157000,"2012-02-23","ASBI"
170,172.5,170,170,228000,"2012-02-24","ASBI"
170,172.5,170,170,125000,"2012-02-27","ASBI"
177.5,180,170,177.5,612000,"2012-02-28","ASBI"
177.5,180,177.5,177.5,191000,"2012-02-29","ASBI"
180,180,177.5,180,564000,"2012-03-01","ASBI"
180,185,180,180,401000,"2012-03-02","ASBI"
185,190,182.5,185,5426000,"2012-03-05","ASBI"
182.5,190,182.5,182.5,5785000,"2012-03-06","ASBI"
215,217.5,182.5,215,40376000,"2012-03-07","ASBI"
190,217.5,190,190,16296000,"2012-03-08","ASBI"
215,217.5,185,190,2,"2012-03-09","ASBI"
192.5,195,190,192.5,630000,"2012-03-12","ASBI"
187.5,195,185,187.5,165000,"2012-03-13","ASBI"
187.5,187.5,175,187.5,11000,"2012-03-14","ASBI"
187.5,190,187.5,187.5,261000,"2012-03-15","ASBI"
187.5,187.5,187.5,187.5,261000,"2012-03-16","ASBI"
187.5,187.5,187.5,187.5,261000,"2012-03-19","ASBI"
185,185,185,185,25000,"2012-03-20","ASBI"
177.5,177.5,175,177.5,826000,"2012-03-21","ASBI"
177.5,177.5,175,177.5,328000,"2012-03-22","ASBI"
175,177.5,175,175,358000,"2012-03-26","ASBI"
175,177.5,175,175,555000,"2012-03-27","ASBI"
175,177.5,175,175,4023000,"2012-03-28","ASBI"
175,177.5,175,175,1597000,"2012-03-29","ASBI"
180,190,175,180,5394000,"2012-03-30","ASBI"
182.5,190,180,182.5,236000,"2012-04-02","ASBI"
182.5,182.5,182.5,182.5,0,"2012-04-03","ASBI"
177.5,177.5,177.5,177.5,70000,"2012-04-04","ASBI"
180,182.5,175,180,36000,"2012-04-05","ASBI"
180,185,180,180,262000,"2012-04-09","ASBI"
190,190,180,190,1562000,"2012-04-10","ASBI"
192.5,192.5,187.5,192.5,1160000,"2012-04-11","ASBI"
192.5,195,190,192.5,315000,"2012-04-12","ASBI"
192.5,195,192.5,192.5,59000,"2012-04-13","ASBI"
195,197.5,192.5,195,332000,"2012-04-16","ASBI"
197.5,197.5,195,197.5,290000,"2012-04-17","ASBI"
200,200,195,200,223000,"2012-04-18","ASBI"
250,250,195,250,90729000,"2012-04-19","ASBI"
220,275,220,220,24885000,"2012-04-20","ASBI"
215,220,212.5,215,1917000,"2012-04-23","ASBI"
212.5,215,212.5,212.5,676000,"2012-04-24","ASBI"
215,222.5,212.5,215,617000,"2012-04-25","ASBI"
215,220,212.5,215,212000,"2012-04-26","ASBI"
212.5,225,212.5,212.5,621000,"2012-04-27","ASBI"
230,245,212.5,230,2003000,"2012-04-30","ASBI"
240,240,230,240,910000,"2012-05-01","ASBI"
240,240,230,240,6,"2012-05-02","ASBI"
240,240,235,240,8e+05,"2012-05-03","ASBI"
237.5,240,237.5,237.5,243000,"2012-05-04","ASBI"
237.5,237.5,232.5,237.5,202000,"2012-05-07","ASBI"
280,280,237.5,280,6227000,"2012-05-08","ASBI"
255,285,255,255,2154000,"2012-05-09","ASBI"
315,315,260,315,26912000,"2012-05-10","ASBI"
280,365,275,280,95443000,"2012-05-11","ASBI"
275,305,275,275,504000,"2012-05-14","ASBI"
265,270,255,265,864000,"2012-05-15","ASBI"
250,260,250,250,221000,"2012-05-16","ASBI"
235,260,235,235,323000,"2012-05-21","ASBI"
245,255,237.5,245,384000,"2012-05-22","ASBI"
255,260,240,255,244000,"2012-05-23","ASBI"
250,260,245,250,53000,"2012-05-24","ASBI"
242.5,247.5,200,242.5,132000,"2012-05-25","ASBI"
235,242.5,227.5,235,57000,"2012-05-28","ASBI"
230,237.5,230,230,138000,"2012-05-29","ASBI"
227.5,235,227.5,227.5,31000,"2012-05-30","ASBI"
212.5,212.5,202.5,212.5,309000,"2012-05-31","ASBI"
205,207.5,200,205,188000,"2012-06-01","ASBI"
190,200,190,190,517000,"2012-06-04","ASBI"
192.5,197.5,192.5,192.5,23000,"2012-06-05","ASBI"
210,215,200,210,175000,"2012-06-06","ASBI"
200,215,200,200,27000,"2012-06-07","ASBI"
210,212.5,202.5,210,64000,"2012-06-08","ASBI"
217.5,225,210,217.5,13000,"2012-06-11","ASBI"
217.5,217.5,217.5,217.5,13000,"2012-06-12","ASBI"
212.5,212.5,202.5,212.5,18000,"2012-06-13","ASBI"
210,210,190,210,11000,"2012-06-14","ASBI"
190,200,185,190,172000,"2012-06-15","ASBI"
190,197.5,185,190,97000,"2012-06-18","ASBI"
237.5,237.5,192.5,237.5,1373000,"2012-06-19","ASBI"
237.5,247.5,227.5,237.5,286000,"2012-06-20","ASBI"
237.5,237.5,222.5,237.5,212000,"2012-06-21","ASBI"
230,232.5,220,230,64000,"2012-06-22","ASBI"
230,230,220,220,5000,"2012-06-25","ASBI"
220,220,210,210,19000,"2012-06-26","ASBI"
210,225,212.5,225,57000,"2012-06-27","ASBI"
225,237.5,222.5,232.5,16000,"2012-06-28","ASBI"
232.5,217.5,217.5,217.5,1000,"2012-06-29","ASBI"
220,230,220,220,36000,"2012-07-02","ASBI"
222.5,230,212.5,222.5,10000,"2012-07-03","ASBI"
212.5,230,207.5,212.5,630000,"2012-07-04","ASBI"
215,222.5,212.5,215,724000,"2012-07-05","ASBI"
217.5,230,215,217.5,1602000,"2012-07-06","ASBI"
217.5,222.5,212.5,217.5,204000,"2012-07-09","ASBI"
210,220,207.5,210,431000,"2012-07-10","ASBI"
215,217.5,210,215,171000,"2012-07-11","ASBI"
212.5,215,207.5,212.5,628000,"2012-07-12","ASBI"
215,220,212.5,215,1084000,"2012-07-13","ASBI"
212.5,220,212.5,212.5,42000,"2012-07-16","ASBI"
217.5,220,212.5,217.5,668000,"2012-07-17","ASBI"
215,220,215,215,203000,"2012-07-18","ASBI"
215,220,215,215,206000,"2012-07-19","ASBI"
215,222.5,215,215,109000,"2012-07-20","ASBI"
215,217.5,212.5,215,149000,"2012-07-23","ASBI"
220,222.5,212.5,220,620000,"2012-07-24","ASBI"
210,217.5,207.5,210,370000,"2012-07-25","ASBI"
212.5,217.5,210,212.5,254000,"2012-07-26","ASBI"
225,225,212.5,225,612000,"2012-07-27","ASBI"
220,237.5,220,220,26000,"2012-07-30","ASBI"
217.5,230,217.5,217.5,240000,"2012-07-31","ASBI"
222.5,222.5,217.5,222.5,27000,"2012-08-01","ASBI"
220,222.5,220,220,168000,"2012-08-02","ASBI"
220,220,217.5,220,67000,"2012-08-03","ASBI"
220,220,220,220,5000,"2012-08-06","ASBI"
220,220,220,220,5000,"2012-08-07","ASBI"
212.5,212.5,210,212.5,45000,"2012-08-08","ASBI"
225,225,220,225,80000,"2012-08-09","ASBI"
225,225,225,225,1000,"2012-08-10","ASBI"
210,210,210,210,6000,"2012-08-13","ASBI"
205,210,205,205,18000,"2012-08-14","ASBI"
205,205,205,205,18000,"2012-08-15","ASBI"
207.5,220,207.5,207.5,50000,"2012-08-16","ASBI"
205,205,205,205,5000,"2012-08-23","ASBI"
207.5,210,205,207.5,168000,"2012-08-24","ASBI"
207.5,207.5,207.5,207.5,168000,"2012-08-27","ASBI"
205,205,205,205,25000,"2012-08-28","ASBI"
212.5,212.5,200,212.5,81000,"2012-08-29","ASBI"
217.5,217.5,210,217.5,75000,"2012-08-30","ASBI"
212.5,212.5,205,212.5,25000,"2012-08-31","ASBI"
222.5,222.5,210,222.5,262000,"2012-09-03","ASBI"
275,275,212.5,275,4333000,"2012-09-04","ASBI"
245,285,245,245,930000,"2012-09-05","ASBI"
275,275,245,275,328000,"2012-09-06","ASBI"
265,265,250,265,174000,"2012-09-07","ASBI"
260,260,250,260,25000,"2012-09-10","ASBI"
250,260,242.5,250,84000,"2012-09-11","ASBI"
240,270,237.5,240,37000,"2012-09-12","ASBI"
245,255,242.5,245,43000,"2012-09-13","ASBI"
247.5,255,245,247.5,14000,"2012-09-14","ASBI"
250,250,250,250,2000,"2012-09-17","ASBI"
255,255,255,255,1000,"2012-09-18","ASBI"
245,250,237.5,245,41000,"2012-09-19","ASBI"
240,255,240,240,4000,"2012-09-20","ASBI"
240,250,240,240,14000,"2012-09-21","ASBI"
242.5,247.5,242.5,242.5,126000,"2012-09-24","ASBI"
247.5,247.5,247.5,247.5,1000,"2012-09-25","ASBI"
247.5,247.5,232.5,247.5,5000,"2012-09-26","ASBI"
247.5,247.5,225,247.5,144000,"2012-09-27","ASBI"
235,245,235,235,3000,"2012-09-28","ASBI"
245,245,242.5,245,2000,"2012-10-01","ASBI"
245,245,235,245,2000,"2012-10-02","ASBI"
242.5,242.5,242.5,242.5,1000,"2012-10-03","ASBI"
247.5,260,232.5,247.5,279000,"2012-10-04","ASBI"
247.5,247.5,247.5,247.5,279000,"2012-10-05","ASBI"
247.5,247.5,237.5,247.5,53000,"2012-10-08","ASBI"
247.5,270,242.5,247.5,2369000,"2012-10-09","ASBI"
245,247.5,245,245,91000,"2012-10-10","ASBI"
235,245,235,235,60000,"2012-10-11","ASBI"
237.5,237.5,232.5,237.5,190000,"2012-10-12","ASBI"
237.5,237.5,232.5,237.5,283000,"2012-10-15","ASBI"
237.5,237.5,232.5,237.5,30000,"2012-10-16","ASBI"
235,237.5,235,235,125000,"2012-10-17","ASBI"
240,240,235,240,43000,"2012-10-18","ASBI"
235,237.5,235,235,139000,"2012-10-19","ASBI"
240,242.5,237.5,240,272000,"2012-10-22","ASBI"
240,255,240,240,2176000,"2012-10-23","ASBI"
242.5,245,242.5,242.5,92000,"2012-10-24","ASBI"
245,245,240,245,167000,"2012-10-25","ASBI"
242.5,245,242.5,242.5,32000,"2012-10-29","ASBI"
242.5,242.5,242.5,242.5,59000,"2012-10-30","ASBI"
245,255,242.5,245,1643000,"2012-10-31","ASBI"
245,250,242.5,245,36000,"2012-11-01","ASBI"
245,245,245,245,20000,"2012-11-02","ASBI"
240,240,240,240,1000,"2012-11-05","ASBI"
237.5,240,237.5,237.5,42000,"2012-11-06","ASBI"
230,230,230,230,9000,"2012-11-07","ASBI"
235,235,232.5,235,191000,"2012-11-08","ASBI"
235,237.5,235,235,52000,"2012-11-09","ASBI"
245,245,235,245,43000,"2012-11-12","ASBI"
242.5,242.5,235,242.5,55000,"2012-11-13","ASBI"
235,237.5,235,235,258000,"2012-11-14","ASBI"
237.5,237.5,235,237.5,130000,"2012-11-19","ASBI"
235,247.5,235,235,12000,"2012-11-20","ASBI"
247.5,247.5,247.5,247.5,51000,"2012-11-21","ASBI"
247.5,255,240,247.5,1711000,"2012-11-22","ASBI"
242.5,245,240,242.5,64000,"2012-11-23","ASBI"
240,240,240,240,25000,"2012-11-26","ASBI"
237.5,240,237.5,237.5,90000,"2012-11-27","ASBI"
237.5,237.5,237.5,237.5,69000,"2012-11-28","ASBI"
237.5,237.5,237.5,237.5,69000,"2012-11-29","ASBI"
237.5,237.5,237.5,237.5,69000,"2012-11-30","ASBI"
237.5,237.5,237.5,237.5,69000,"2012-12-03","ASBI"
237.5,237.5,237.5,237.5,69000,"2012-12-04","ASBI"
237.5,237.5,237.5,237.5,2000,"2012-12-05","ASBI"
237.5,237.5,237.5,237.5,60000,"2012-12-06","ASBI"
237.5,237.5,237.5,237.5,60000,"2012-12-07","ASBI"
235,235,235,235,30000,"2012-12-10","ASBI"
235,235,235,235,35000,"2012-12-11","ASBI"
235,235,235,235,4000,"2012-12-12","ASBI"
235,235,235,235,5000,"2012-12-13","ASBI"
235,235,235,235,57000,"2012-12-14","ASBI"
237.5,237.5,237.5,237.5,14000,"2012-12-17","ASBI"
235,237.5,232.5,235,121000,"2012-12-18","ASBI"
245,245,230,245,6000,"2012-12-19","ASBI"
245,245,245,245,6000,"2012-12-20","ASBI"
245,245,245,245,6000,"2012-12-21","ASBI"
245,245,245,245,0,"2012-12-26","ASBI"
245,245,245,245,6000,"2012-12-27","ASBI"
245,245,245,245,0,"2012-12-28","ASBI"
245,245,245,245,1000,"2013-01-02","ASBI"
242.5,242.5,242.5,242.5,7000,"2013-01-03","ASBI"
242.5,242.5,242.5,242.5,0,"2013-01-04","ASBI"
242.5,242.5,242.5,242.5,7000,"2013-01-07","ASBI"
235,235,235,235,114000,"2013-01-08","ASBI"
235,237.5,235,235,151000,"2013-01-09","ASBI"
232.5,235,232.5,232.5,42000,"2013-01-10","ASBI"
235,235,235,235,35000,"2013-01-11","ASBI"
232.5,237.5,232.5,232.5,109000,"2013-01-14","ASBI"
232.5,240,232.5,232.5,112000,"2013-01-15","ASBI"
232.5,235,232.5,232.5,65000,"2013-01-16","ASBI"
232.5,240,232.5,232.5,395000,"2013-01-17","ASBI"
237.5,260,232.5,237.5,8049000,"2013-01-18","ASBI"
235,237.5,235,235,218000,"2013-01-21","ASBI"
235,235,235,235,45000,"2013-01-22","ASBI"
235,235,235,235,47000,"2013-01-23","ASBI"
235,235,235,235,60000,"2013-01-25","ASBI"
235,237.5,235,235,63000,"2013-01-28","ASBI"
235,237.5,235,235,168000,"2013-01-29","ASBI"
235,235,235,235,74000,"2013-01-30","ASBI"
240,255,235,240,3514000,"2013-01-31","ASBI"
232.5,237.5,232.5,232.5,428000,"2013-02-01","ASBI"
232.5,237.5,232.5,232.5,52000,"2013-02-04","ASBI"
230,232.5,230,230,26000,"2013-02-05","ASBI"
242.5,242.5,235,242.5,137000,"2013-02-06","ASBI"
242.5,242.5,237.5,242.5,861000,"2013-02-07","ASBI"
242.5,247.5,242.5,242.5,24000,"2013-02-08","ASBI"
250,260,245,250,3133000,"2013-02-11","ASBI"
250,255,245,250,66000,"2013-02-12","ASBI"
250,250,245,250,141000,"2013-02-13","ASBI"
255,255,245,255,1e+05,"2013-02-14","ASBI"
247.5,247.5,247.5,247.5,10000,"2013-02-15","ASBI"
247.5,265,245,247.5,7107000,"2013-02-18","ASBI"
250,260,250,250,3286000,"2013-02-19","ASBI"
250,255,250,250,187000,"2013-02-20","ASBI"
250,250,250,250,115000,"2013-02-21","ASBI"
250,255,250,250,115000,"2013-02-22","ASBI"
250,255,250,250,126000,"2013-02-25","ASBI"
255,255,250,255,76000,"2013-02-26","ASBI"
260,270,255,260,7060000,"2013-02-27","ASBI"
265,275,260,265,5771000,"2013-02-28","ASBI"
260,270,260,260,167000,"2013-03-01","ASBI"
260,260,260,260,0,"2013-03-04","ASBI"
255,265,250,255,4334000,"2013-03-05","ASBI"
250,250,245,250,249000,"2013-03-06","ASBI"
255,255,250,255,24000,"2013-03-07","ASBI"
247.5,250,247.5,247.5,111000,"2013-03-08","ASBI"
247.5,247.5,242.5,247.5,164000,"2013-03-11","ASBI"
247.5,250,242.5,247.5,15000,"2013-03-13","ASBI"
245,247.5,237.5,245,90000,"2013-03-14","ASBI"
245,245,240,245,58000,"2013-03-15","ASBI"
247.5,247.5,240,247.5,508000,"2013-03-18","ASBI"
247.5,247.5,245,247.5,56000,"2013-03-19","ASBI"
250,250,245,250,69000,"2013-03-20","ASBI"
247.5,247.5,245,247.5,51000,"2013-03-21","ASBI"
245,247.5,245,245,415000,"2013-03-22","ASBI"
250,250,247.5,250,69000,"2013-03-25","ASBI"
250,250,250,250,69000,"2013-03-26","ASBI"
255,260,250,255,3000,"2013-03-27","ASBI"
270,275,255,270,1706000,"2013-03-28","ASBI"
280,285,275,280,1809000,"2013-04-01","ASBI"
280,285,275,280,170000,"2013-04-02","ASBI"
275,285,275,275,6,"2013-04-03","ASBI"
275,275,275,275,543000,"2013-04-04","ASBI"
280,280,275,280,27000,"2013-04-05","ASBI"
290,300,275,290,987000,"2013-04-08","ASBI"
325,340,305,325,1999000,"2013-04-09","ASBI"
310,345,310,310,808000,"2013-04-10","ASBI"
340,345,320,340,1156000,"2013-04-11","ASBI"
335,340,320,335,47000,"2013-04-12","ASBI"
330,345,330,330,64000,"2013-04-15","ASBI"
330,330,310,330,440000,"2013-04-16","ASBI"
340,340,325,340,334000,"2013-04-17","ASBI"
340,345,340,340,201000,"2013-04-18","ASBI"
345,345,335,345,154000,"2013-04-19","ASBI"
345,345,340,345,184000,"2013-04-22","ASBI"
345,345,345,345,0,"2013-04-23","ASBI"
345,345,340,340,360000,"2013-04-24","ASBI"
345,350,340,340,204000,"2013-04-25","ASBI"
345,345,345,345,1e+05,"2013-04-26","ASBI"
345,345,335,345,70000,"2013-04-29","ASBI"
340,340,340,340,1e+05,"2013-04-30","ASBI"
325,340,305,320,1332000,"2013-05-01","ASBI"
305,305,275,285,6,"2013-05-02","ASBI"
280,285,275,285,596000,"2013-05-03","ASBI"
290,290,290,290,14000,"2013-05-06","ASBI"
285,285,285,285,7000,"2013-05-07","ASBI"
275,275,275,275,42000,"2013-05-08","ASBI"
265,280,265,280,6,"2013-05-10","ASBI"
275,275,275,275,51000,"2013-05-13","ASBI"
265,270,265,270,30000,"2013-05-14","ASBI"
270,270,270,270,30000,"2013-05-15","ASBI"
270,270,270,270,30000,"2013-05-16","ASBI"
265,265,265,265,34000,"2013-05-17","ASBI"
265,265,250,260,50000,"2013-05-20","ASBI"
260,260,255,260,20000,"2013-05-21","ASBI"
255,255,255,255,29000,"2013-05-22","ASBI"
265,290,260,290,6,"2013-05-23","ASBI"
290,290,290,290,155000,"2013-05-24","ASBI"
265,285,260,285,6,"2013-05-27","ASBI"
265,280,265,280,6,"2013-05-28","ASBI"
280,280,280,280,3000,"2013-05-29","ASBI"
280,280,280,280,3000,"2013-05-30","ASBI"
280,280,270,280,92000,"2013-05-31","ASBI"
270,270,265,270,68000,"2013-06-03","ASBI"
275,275,275,275,1000,"2013-06-04","ASBI"
280,285,280,285,4000,"2013-06-05","ASBI"
265,280,265,280,6,"2013-06-07","ASBI"
265,265,265,265,68000,"2013-06-10","ASBI"
260,275,250,250,23000,"2013-06-11","ASBI"
250,250,250,250,23000,"2013-06-12","ASBI"
255,270,255,270,6,"2013-06-13","ASBI"
255,270,255,270,6,"2013-06-14","ASBI"
250,270,250,270,6,"2013-06-17","ASBI"
270,270,270,270,6000,"2013-06-18","ASBI"
270,270,270,270,10000,"2013-06-19","ASBI"
270,270,270,270,10000,"2013-06-20","ASBI"
250,265,250,265,6,"2013-06-21","ASBI"
270,270,270,270,1000,"2013-06-24","ASBI"
255,270,255,270,6,"2013-06-25","ASBI"
230,240,230,237.5,399000,"2013-06-26","ASBI"
237.5,240,232.5,235,87000,"2013-06-27","ASBI"
237.5,237.5,237.5,237.5,1000,"2013-06-28","ASBI"
237.5,237.5,232.5,235,155000,"2013-07-01","ASBI"
232.5,235,232.5,235,33000,"2013-07-02","ASBI"
232.5,235,232.5,232.5,43000,"2013-07-03","ASBI"
235,235,235,235,10000,"2013-07-04","ASBI"
235,235,235,235,10000,"2013-07-05","ASBI"
232.5,232.5,230,230,117000,"2013-07-08","ASBI"
227.5,227.5,225,225,132000,"2013-07-09","ASBI"
230,230,230,230,1000,"2013-07-10","ASBI"
240,240,237.5,237.5,2000,"2013-07-11","ASBI"
237.5,237.5,237.5,237.5,1000,"2013-07-12","ASBI"
237.5,237.5,230,237.5,8000,"2013-07-15","ASBI"
237.5,237.5,232.5,237.5,3000,"2013-07-16","ASBI"
235,235,235,235,2000,"2013-07-17","ASBI"
235,240,235,235,53000,"2013-07-18","ASBI"
240,255,240,250,54000,"2013-07-19","ASBI"
250,250,245,247.5,19000,"2013-07-22","ASBI"
247.5,250,247.5,250,10000,"2013-07-23","ASBI"
250,255,247.5,247.5,57000,"2013-07-24","ASBI"
255,255,247.5,247.5,74000,"2013-07-25","ASBI"
247.5,247.5,247.5,247.5,32000,"2013-07-26","ASBI"
245,250,240,240,81000,"2013-07-29","ASBI"
235,235,225,225,20000,"2013-07-30","ASBI"
225,230,215,215,487000,"2013-07-31","ASBI"
237.5,237.5,237.5,237.5,1000,"2013-08-01","ASBI"
237.5,237.5,237.5,237.5,1000,"2013-08-02","ASBI"
237.5,237.5,237.5,237.5,1000,"2013-08-12","ASBI"
215,215,215,215,1000,"2013-08-13","ASBI"
240,240,240,240,2000,"2013-08-14","ASBI"
240,240,240,240,2000,"2013-08-15","ASBI"
237.5,237.5,237.5,237.5,1000,"2013-08-16","ASBI"
215,235,215,235,101000,"2013-08-19","ASBI"
215,215,215,215,49000,"2013-08-20","ASBI"
215,215,215,215,3000,"2013-08-21","ASBI"
215,215,215,215,3000,"2013-08-22","ASBI"
215,215,215,215,1000,"2013-08-23","ASBI"
215,215,215,215,1000,"2013-08-26","ASBI"
210,210,210,210,50000,"2013-08-27","ASBI"
210,210,210,210,50000,"2013-08-28","ASBI"
235,235,235,235,1000,"2013-08-29","ASBI"
235,235,235,235,1000,"2013-08-30","ASBI"
235,235,235,235,1000,"2013-09-02","ASBI"
210,210,210,210,20000,"2013-09-03","ASBI"
210,210,210,210,20000,"2013-09-04","ASBI"
255,255,212.5,212.5,122000,"2013-09-05","ASBI"
212.5,212.5,212.5,212.5,122000,"2013-09-06","ASBI"
212.5,212.5,212.5,212.5,122000,"2013-09-09","ASBI"
212.5,212.5,212.5,212.5,122000,"2013-09-10","ASBI"
212.5,212.5,212.5,212.5,122000,"2013-09-11","ASBI"
212.5,212.5,212.5,212.5,122000,"2013-09-12","ASBI"
212.5,212.5,212.5,212.5,122000,"2013-09-13","ASBI"
212.5,212.5,212.5,212.5,3000,"2013-09-16","ASBI"
222.5,222.5,215,215,26000,"2013-09-17","ASBI"
215,215,215,215,26000,"2013-09-18","ASBI"
215,220,215,217.5,45000,"2013-09-19","ASBI"
225,225,225,225,20000,"2013-09-20","ASBI"
225,225,225,225,20000,"2013-09-23","ASBI"
237.5,237.5,212.5,212.5,2000,"2013-09-24","ASBI"
212.5,212.5,212.5,212.5,5000,"2013-09-25","ASBI"
212.5,212.5,212.5,212.5,5000,"2013-09-26","ASBI"
212.5,212.5,212.5,212.5,5000,"2013-09-27","ASBI"
212.5,212.5,212.5,212.5,5000,"2013-09-30","ASBI"
212.5,212.5,212.5,212.5,11000,"2013-10-01","ASBI"
212.5,212.5,212.5,212.5,20000,"2013-10-02","ASBI"
212.5,215,212.5,212.5,27000,"2013-10-03","ASBI"
212.5,215,212.5,212.5,147000,"2013-10-04","ASBI"
212.5,212.5,212.5,212.5,99000,"2013-10-07","ASBI"
210,212.5,210,210,132000,"2013-10-08","ASBI"
212.5,215,212.5,215,12000,"2013-10-09","ASBI"
212.5,212.5,210,212.5,31000,"2013-10-10","ASBI"
212.5,215,212.5,215,31000,"2013-10-11","ASBI"
215,215,215,215,31000,"2013-10-16","ASBI"
215,215,210,210,14000,"2013-10-17","ASBI"
210,210,210,210,14000,"2013-10-18","ASBI"
210,215,210,215,15000,"2013-10-21","ASBI"
210,210,210,210,1e+05,"2013-10-22","ASBI"
210,210,210,210,1e+05,"2013-10-23","ASBI"
210,210,210,210,180000,"2013-10-24","ASBI"
210,210,210,210,134000,"2013-10-25","ASBI"
212.5,215,210,215,316000,"2013-10-28","ASBI"
215,217.5,215,217.5,92000,"2013-10-29","ASBI"
220,260,220,222.5,65000,"2013-10-30","ASBI"
235,237.5,230,235,303000,"2013-10-31","ASBI"
235,235,230,235,52000,"2013-11-01","ASBI"
237.5,240,237.5,240,2000,"2013-11-04","ASBI"
240,240,240,240,2000,"2013-11-06","ASBI"
240,240,240,240,2000,"2013-11-07","ASBI"
230,230,230,230,12000,"2013-11-08","ASBI"
230,230,230,230,12000,"2013-11-11","ASBI"
220,220,220,220,20000,"2013-11-12","ASBI"
230,230,225,230,108000,"2013-11-13","ASBI"
250,250,250,250,1000,"2013-11-14","ASBI"
245,245,237.5,240,655000,"2013-11-15","ASBI"
225,225,225,225,48000,"2013-11-18","ASBI"
225,225,225,225,48000,"2013-11-19","ASBI"
235,245,227.5,227.5,62000,"2013-11-20","ASBI"
230,230,230,230,20000,"2013-11-21","ASBI"
230,230,230,230,10000,"2013-11-22","ASBI"
230,230,230,230,10000,"2013-11-25","ASBI"
222.5,222.5,222.5,222.5,22000,"2013-11-26","ASBI"
222.5,222.5,222.5,222.5,22000,"2013-11-27","ASBI"
222.5,222.5,222.5,222.5,22000,"2013-11-28","ASBI"
220,220,220,220,10000,"2013-11-29","ASBI"
220,220,220,220,10000,"2013-12-02","ASBI"
220,220,220,220,10000,"2013-12-03","ASBI"
240,240,240,240,40000,"2013-12-04","ASBI"
240,240,240,240,40000,"2013-12-05","ASBI"
240,240,240,240,40000,"2013-12-06","ASBI"
240,240,240,240,40000,"2013-12-09","ASBI"
240,240,240,240,40000,"2013-12-10","ASBI"
240,240,240,240,40000,"2013-12-11","ASBI"
240,240,240,240,50000,"2013-12-12","ASBI"
240,240,240,240,50000,"2013-12-13","ASBI"
237.5,237.5,235,235,54000,"2013-12-16","ASBI"
235,235,235,235,54000,"2013-12-17","ASBI"
235,235,235,235,54000,"2013-12-18","ASBI"
255,255,242.5,242.5,2000,"2013-12-19","ASBI"
242.5,242.5,242.5,242.5,2000,"2013-12-20","ASBI"
242.5,242.5,242.5,242.5,2000,"2013-12-23","ASBI"
242.5,242.5,242.5,242.5,2000,"2013-12-24","ASBI"
242.5,242.5,242.5,242.5,2000,"2013-12-27","ASBI"
242.5,242.5,242.5,242.5,2000,"2013-12-30","ASBI"
242.5,242.5,242.5,242.5,2000,"2014-01-02","ASBI"
242.5,242.5,242.5,242.5,2000,"2014-01-03","ASBI"
225,225,225,225,800,"2014-01-06","ASBI"
225,225,225,225,800,"2014-01-07","ASBI"
225,225,225,225,800,"2014-01-08","ASBI"
225,225,225,225,800,"2014-01-09","ASBI"
225,225,225,225,800,"2014-01-10","ASBI"
225,225,225,225,600,"2014-01-13","ASBI"
225,225,225,225,600,"2014-01-15","ASBI"
225,225,225,225,800,"2014-01-16","ASBI"
245,245,235,235,26000,"2014-01-17","ASBI"
235,235,235,235,0,"2014-01-20","ASBI"
230,230,230,230,12000,"2014-01-21","ASBI"
245,252.5,240,240,104000,"2014-01-22","ASBI"
245,245,240,240,60000,"2014-01-23","ASBI"
240,245,240,240,56200,"2014-01-24","ASBI"
235,235,235,235,2000,"2014-01-27","ASBI"
240,240,240,240,24000,"2014-01-28","ASBI"
245,245,242.5,242.5,20200,"2014-01-29","ASBI"
235.5,250,235.5,250,21200,"2014-01-30","ASBI"
250,250,250,250,0,"2014-02-03","ASBI"
245,245,245,245,40200,"2014-02-04","ASBI"
245,245,245,245,20000,"2014-02-05","ASBI"
245,285,245,282.5,178800,"2014-02-06","ASBI"
262.5,290,262.5,290,41600,"2014-02-07","ASBI"
290,290,290,290,0,"2014-02-10","ASBI"
255,255,255,255,20000,"2014-02-11","ASBI"
250,275,250,275,5800,"2014-02-12","ASBI"
255,255,255,255,600,"2014-02-13","ASBI"
272.5,272.5,272.5,272.5,200,"2014-02-14","ASBI"
280,280,275,275,4200,"2014-02-17","ASBI"
260,270,255,255,65200,"2014-02-18","ASBI"
255,255,255,255,5800,"2014-02-19","ASBI"
252.5,252.5,250,250,30000,"2014-02-20","ASBI"
250,250,250,250,10000,"2014-02-21","ASBI"
250,250,245,245,2200,"2014-02-24","ASBI"
247.5,250,245,245,12600,"2014-02-25","ASBI"
245,245,245,245,0,"2014-02-26","ASBI"
245,245,245,245,0,"2014-02-27","ASBI"
245,245,242.5,245,1800,"2014-02-28","ASBI"
245,245,245,245,0,"2014-03-03","ASBI"
245,250,237.5,237.5,16800,"2014-03-04","ASBI"
237.5,237.5,237.5,237.5,0,"2014-03-05","ASBI"
237.5,237.5,237.5,237.5,0,"2014-03-06","ASBI"
237.5,237.5,237.5,237.5,0,"2014-03-07","ASBI"
240,240,240,240,20000,"2014-03-10","ASBI"
240,240,240,240,5000,"2014-03-11","ASBI"
240,240,240,240,20000,"2014-03-12","ASBI"
240,240,240,240,0,"2014-03-13","ASBI"
275,290,265,265,4200,"2014-03-14","ASBI"
265,265,265,265,200,"2014-03-17","ASBI"
250,250,250,250,400,"2014-03-18","ASBI"
250,250,250,250,0,"2014-03-19","ASBI"
240,240,237.5,237.5,22000,"2014-03-20","ASBI"
237.5,237.5,237.5,237.5,20000,"2014-03-21","ASBI"
237.5,237.5,237.5,237.5,0,"2014-03-24","ASBI"
240,267.5,237.5,237.5,60400,"2014-03-25","ASBI"
237.5,237.5,237.5,237.5,0,"2014-03-26","ASBI"
237.5,237.5,237.5,237.5,0,"2014-03-27","ASBI"
237.5,237.5,237.5,237.5,0,"2014-03-28","ASBI"
242.5,245,242.5,245,12400,"2014-04-01","ASBI"
245,245,245,245,0,"2014-04-02","ASBI"
245,245,245,245,0,"2014-04-03","ASBI"
245,245,245,245,0,"2014-04-04","ASBI"
245,245,245,245,0,"2014-04-07","ASBI"
245,245,245,245,0,"2014-04-08","ASBI"
245,245,245,245,0,"2014-04-09","ASBI"
245,245,245,245,0,"2014-04-10","ASBI"
245,245,245,245,0,"2014-04-11","ASBI"
245,245,245,245,1600,"2014-04-14","ASBI"
245,245,245,245,0,"2014-04-15","ASBI"
235,235,235,235,200,"2014-04-16","ASBI"
235,235,235,235,0,"2014-04-17","ASBI"
250,252.5,250,252.5,8000,"2014-04-21","ASBI"
252.5,252.5,252.5,252.5,0,"2014-04-22","ASBI"
252.5,252.5,252.5,252.5,0,"2014-04-23","ASBI"
252.5,252.5,252.5,252.5,0,"2014-04-24","ASBI"
252.5,252.5,252.5,252.5,0,"2014-04-25","ASBI"
252.5,252.5,237.5,237.5,45000,"2014-04-28","ASBI"
250,252.5,245,245,84200,"2014-04-29","ASBI"
245,249.5,245,249.5,31200,"2014-04-30","ASBI"
249.5,249.5,249.5,249.5,0,"2014-05-02","ASBI"
249.5,249.5,249.5,249.5,0,"2014-05-05","ASBI"
249.5,249.5,249.5,249.5,0,"2014-05-06","ASBI"
249.5,249.5,249.5,249.5,1600,"2014-05-07","ASBI"
249,249,249,249,1600,"2014-05-08","ASBI"
249,249,249,249,0,"2014-05-09","ASBI"
249,249,249,249,0,"2014-05-12","ASBI"
249,249,249,249,4000,"2014-05-13","ASBI"
245,245,245,245,20000,"2014-05-14","ASBI"
245,245,245,245,0,"2014-05-16","ASBI"
240,240,240,240,60000,"2014-05-19","ASBI"
247.5,250,240,247.5,31400,"2014-05-20","ASBI"
250,250,239,250,20200,"2014-05-21","ASBI"
240,250,240,240,50000,"2014-05-22","ASBI"
240,240,240,240,0,"2014-05-23","ASBI"
240,240,240,240,0,"2014-05-26","ASBI"
242,255,240,242,56400,"2014-05-28","ASBI"
248.5,248.5,245,248.5,11600,"2014-05-30","ASBI"
240.5,240.5,240.5,240.5,200,"2014-06-02","ASBI"
250,250,249.5,250,2200,"2014-06-03","ASBI"
250,250,250,250,400,"2014-06-04","ASBI"
250,250,250,250,20000,"2014-06-05","ASBI"
250,250,250,250,0,"2014-06-06","ASBI"
250,250,250,250,20000,"2014-06-09","ASBI"
250,250,250,250,0,"2014-06-10","ASBI"
250,250,250,250,0,"2014-06-11","ASBI"
250,250,250,250,0,"2014-06-12","ASBI"
250,250,250,250,0,"2014-06-13","ASBI"
250,250,250,250,0,"2014-06-16","ASBI"
250,250,250,250,400,"2014-06-17","ASBI"
250,250,250,250,10000,"2014-06-18","ASBI"
250,250,250,250,0,"2014-06-19","ASBI"
250,250,245,250,40000,"2014-06-20","ASBI"
250,250,250,250,20000,"2014-06-23","ASBI"
252.5,252.5,250,252.5,20200,"2014-06-24","ASBI"
250,252.5,245,250,64200,"2014-06-25","ASBI"
255,255,250,255,237800,"2014-06-26","ASBI"
257.5,257.5,255,257.5,1e+05,"2014-06-27","ASBI"
257.5,257.5,255,257.5,60000,"2014-06-30","ASBI"
257.5,257.5,257.5,257.5,60000,"2014-07-01","ASBI"
257.5,257.5,257.5,257.5,20000,"2014-07-02","ASBI"
260,260,257.5,260,22200,"2014-07-03","ASBI"
260,260,260,260,57800,"2014-07-04","ASBI"
257.5,257.5,257.5,257.5,10000,"2014-07-07","ASBI"
257.5,270,257.5,257.5,138600,"2014-07-08","ASBI"
257.5,257.5,257.5,257.5,0,"2014-07-09","ASBI"
260,265,260,260,57600,"2014-07-10","ASBI"
265,265,260,265,120000,"2014-07-11","ASBI"
267.5,267.5,267.5,267.5,200,"2014-07-14","ASBI"
272.5,275,270,272.5,137800,"2014-07-15","ASBI"
275,277.5,275,275,93400,"2014-07-16","ASBI"
280,295,277.5,280,316400,"2014-07-17","ASBI"
295,300,280,295,248600,"2014-07-18","ASBI"
302.5,305,295,302.5,87000,"2014-07-21","ASBI"
285,295,282.5,285,220000,"2014-07-22","ASBI"
315,315,300,315,216200,"2014-07-23","ASBI"
297.5,310,290,297.5,327000,"2014-07-24","ASBI"
320,322.5,302.5,320,187400,"2014-07-25","ASBI"
310,315,310,310,60000,"2014-08-04","ASBI"
325,325,315,325,135800,"2014-08-05","ASBI"
320,320,320,320,38600,"2014-08-06","ASBI"
327.5,327.5,322.5,327.5,178000,"2014-08-07","ASBI"
335,335,320,335,274600,"2014-08-08","ASBI"
340,340,340,340,90000,"2014-08-11","ASBI"
352.5,357.5,340,352.5,210800,"2014-08-12","ASBI"
355,355,350,355,20400,"2014-08-13","ASBI"
350,350,350,350,73000,"2014-08-14","ASBI"
375,375,360,375,291000,"2014-08-15","ASBI"
380,380,380,380,59600,"2014-08-18","ASBI"
395,395,387.5,395,221000,"2014-08-19","ASBI"
440,440,405,440,629200,"2014-08-20","ASBI"
457.5,457.5,427.5,457.5,326200,"2014-08-21","ASBI"
470,470,447.5,470,458600,"2014-08-22","ASBI"
490,490,470,490,178400,"2014-08-25","ASBI"
497.5,505,495,497.5,117800,"2014-08-26","ASBI"
520,525,520,520,2200,"2014-08-27","ASBI"
477.5,520,472.5,477.5,22600,"2014-08-28","ASBI"
475,495,465,475,140600,"2014-08-29","ASBI"
500,515,465,500,143400,"2014-09-01","ASBI"
525,525,475,525,69200,"2014-09-02","ASBI"
525,525,525,525,0,"2014-09-03","ASBI"
547.5,547.5,525,547.5,30200,"2014-09-04","ASBI"
595,600,525,595,108200,"2014-09-05","ASBI"
725,742.5,552.5,725,208800,"2014-09-08","ASBI"
725,725,725,725,0,"2014-09-09","ASBI"
775,775,775,775,1200,"2014-09-10","ASBI"
650,675,650,650,22800,"2014-09-11","ASBI"
650,650,647.5,650,30600,"2014-09-12","ASBI"
650,650,650,650,0,"2014-09-15","ASBI"
650,725,650,650,8600,"2014-09-16","ASBI"
625,625,625,625,3000,"2014-09-17","ASBI"
650,675,650,650,25000,"2014-09-18","ASBI"
650,650,650,650,200,"2014-09-19","ASBI"
670,670,650,670,19600,"2014-09-22","ASBI"
700,700,670,700,50200,"2014-09-23","ASBI"
675,687.5,650,675,55800,"2014-09-24","ASBI"
750,750,675,750,219400,"2014-09-25","ASBI"
750,750,680,750,65000,"2014-09-26","ASBI"
650,700,650,650,7800,"2014-09-29","ASBI"
650,650,650,650,0,"2014-09-30","ASBI"
650,650,650,650,0,"2014-10-01","ASBI"
600,600,600,600,6000,"2014-10-02","ASBI"
600,600,600,600,0,"2014-10-03","ASBI"
572.5,585,572.5,572.5,58000,"2014-10-06","ASBI"
572.5,572.5,572.5,572.5,0,"2014-10-07","ASBI"
572.5,572.5,572.5,572.5,0,"2014-10-08","ASBI"
575,575,500,575,4800,"2014-10-09","ASBI"
550,550,500,550,10200,"2014-10-10","ASBI"
550,550,550,550,0,"2014-10-13","ASBI"
550,550,550,550,0,"2014-10-14","ASBI"
550,550,550,550,0,"2014-10-15","ASBI"
550,550,550,550,0,"2014-10-16","ASBI"
550,550,550,550,0,"2014-10-17","ASBI"
550,550,550,550,0,"2014-10-20","ASBI"
550,550,550,550,0,"2014-10-21","ASBI"
600,600,600,600,10000,"2014-10-22","ASBI"
600,600,600,600,0,"2014-10-23","ASBI"
625,650,625,625,40000,"2014-10-24","ASBI"
625,625,625,625,45000,"2014-10-27","ASBI"
575,625,575,575,107000,"2014-10-28","ASBI"
555,555,555,555,20000,"2014-10-29","ASBI"
555,555,555,555,0,"2014-10-30","ASBI"
545,550,545,545,55000,"2014-10-31","ASBI"
545,545,545,545,0,"2014-11-03","ASBI"
545,545,545,545,0,"2014-11-04","ASBI"
545,545,545,545,0,"2014-11-05","ASBI"
545,545,545,545,0,"2014-11-06","ASBI"
545,545,545,545,0,"2014-11-07","ASBI"
500,500,500,500,24000,"2014-11-10","ASBI"
500,500,465,500,3400,"2014-11-11","ASBI"
500,500,500,500,40000,"2014-11-12","ASBI"
500,500,500,500,0,"2014-11-13","ASBI"
500,500,500,500,0,"2014-11-14","ASBI"
500,475,475,475,20200,"2014-11-17","ASBI"
475,475,475,475,0,"2014-11-18","ASBI"
475,475,475,475,0,"2014-11-19","ASBI"
475,475,475,475,0,"2014-11-20","ASBI"
475,475,475,475,0,"2014-11-21","ASBI"
475,475,475,475,0,"2014-11-24","ASBI"
475,475,475,475,0,"2014-11-25","ASBI"
475,475,475,475,0,"2014-11-26","ASBI"
475,475,475,475,0,"2014-11-27","ASBI"
475,475,475,475,0,"2014-11-28","ASBI"
475,475,475,475,0,"2014-12-01","ASBI"
475,475,475,475,0,"2014-12-02","ASBI"
475,475,475,475,0,"2014-12-03","ASBI"
475,475,475,475,0,"2014-12-04","ASBI"
475,475,475,475,0,"2014-12-05","ASBI"
475,475,475,475,0,"2014-12-08","ASBI"
475,475,475,475,0,"2014-12-09","ASBI"
475,475,475,475,0,"2014-12-10","ASBI"
475,475,475,475,0,"2014-12-11","ASBI"
475,475,475,475,0,"2014-12-12","ASBI"
475,475,475,475,0,"2014-12-15","ASBI"
475,475,475,475,0,"2014-12-16","ASBI"
475,475,475,475,0,"2014-12-17","ASBI"
475,475,475,475,0,"2014-12-18","ASBI"
475,475,475,475,0,"2014-12-19","ASBI"
475,475,475,475,200,"2014-12-22","ASBI"
475,475,475,475,0,"2014-12-23","ASBI"
475,475,475,475,0,"2014-12-24","ASBI"
475,475,475,475,0,"2014-12-29","ASBI"
475,475,475,475,0,"2014-12-30","ASBI"
475,475,475,475,0,"2015-01-02","ASBI"
475,475,475,475,0,"2015-01-05","ASBI"
475,475,475,475,0,"2015-01-06","ASBI"
475,475,475,475,0,"2015-01-07","ASBI"
450,450,400,425,1600,"2015-01-08","ASBI"
425,425,425,425,5800,"2015-01-09","ASBI"
425,425,425,425,10000,"2015-01-12","ASBI"
425,425,425,425,0,"2015-01-13","ASBI"
425,425,425,425,0,"2015-01-14","ASBI"
400,402.5,400,400,1200,"2015-01-15","ASBI"
377.5,397.5,375,397.5,3800,"2015-01-16","ASBI"
397.5,397.5,397.5,397.5,0,"2015-01-19","ASBI"
397.5,397.5,397.5,397.5,0,"2015-01-20","ASBI"
377.5,377.5,377.5,377.5,400,"2015-01-21","ASBI"
377.5,377.5,377.5,377.5,0,"2015-01-22","ASBI"
400,400,400,400,800,"2015-01-23","ASBI"
382.5,382.5,382.5,382.5,400,"2015-01-26","ASBI"
382.5,382.5,382.5,382.5,0,"2015-01-27","ASBI"
382.5,382.5,382.5,382.5,0,"2015-01-28","ASBI"
287.5,387.5,287.5,387.5,1400,"2015-01-29","ASBI"
387.5,387.5,387.5,387.5,0,"2015-01-30","ASBI"
387.5,387.5,387.5,387.5,0,"2015-02-02","ASBI"
387.5,387.5,387.5,387.5,0,"2015-02-03","ASBI"
400,400,387.5,387.5,6000,"2015-02-04","ASBI"
400,400,400,400,400,"2015-02-05","ASBI"
375,375,350,350,1400,"2015-02-06","ASBI"
350,350,350,350,0,"2015-02-09","ASBI"
310,310,310,310,200,"2015-02-10","ASBI"
310,310,310,310,0,"2015-02-11","ASBI"
310,310,295,310,563200,"2015-02-12","ASBI"
310,310,310,310,0,"2015-02-13","ASBI"
310,310,310,310,0,"2015-02-16","ASBI"
310,310,310,310,0,"2015-02-17","ASBI"
287.5,292.5,287.5,292.5,1800,"2015-02-18","ASBI"
292.5,292.5,292.5,292.5,0,"2015-02-20","ASBI"
292.5,292.5,292.5,292.5,0,"2015-02-23","ASBI"
292.5,292.5,292.5,292.5,0,"2015-02-24","ASBI"
292.5,292.5,267.5,292.5,2400,"2015-02-25","ASBI"
292.5,292.5,292.5,292.5,0,"2015-02-26","ASBI"
292.5,292.5,292.5,292.5,0,"2015-02-27","ASBI"
265,292.5,265,292.5,58000,"2015-03-02","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-03","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-04","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-05","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-06","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-09","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-10","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-11","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-12","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-13","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-16","ASBI"
292.5,292.5,292.5,292.5,0,"2015-03-17","ASBI"
260,300,260,300,600,"2015-03-18","ASBI"
300,300,300,300,0,"2015-03-19","ASBI"
300,300,300,300,250000,"2015-03-20","ASBI"
300,300,300,300,0,"2015-03-23","ASBI"
300,300,300,300,0,"2015-03-24","ASBI"
305,305,305,305,400,"2015-03-25","ASBI"
305,305,305,305,200,"2015-03-26","ASBI"
325,350,232.5,232.5,1600,"2015-03-27","ASBI"
232.5,232.5,232.5,232.5,0,"2015-03-30","ASBI"
232.5,232.5,232.5,232.5,0,"2015-03-31","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-01","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-02","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-06","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-07","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-08","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-09","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-10","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-13","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-14","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-15","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-16","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-17","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-20","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-21","ASBI"
232.5,232.5,232.5,232.5,7000,"2015-04-22","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-23","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-24","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-27","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-28","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-29","ASBI"
232.5,232.5,232.5,232.5,0,"2015-04-30","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-04","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-05","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-06","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-07","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-08","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-11","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-12","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-13","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-15","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-18","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-19","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-20","ASBI"
232.5,232.5,232.5,232.5,0,"2015-05-21","ASBI"
225,237.5,225,237.5,1200,"2015-05-22","ASBI"
237.5,237.5,237.5,237.5,0,"2015-05-25","ASBI"
237.5,237.5,237.5,237.5,0,"2015-05-26","ASBI"
237.5,237.5,237.5,237.5,0,"2015-05-27","ASBI"
237.5,237.5,237.5,237.5,0,"2015-05-28","ASBI"
237.5,237.5,237.5,237.5,0,"2015-05-29","ASBI"
237.5,237.5,237.5,237.5,0,"2015-06-01","ASBI"
237.5,237.5,237.5,237.5,0,"2015-06-03","ASBI"
237.5,237.5,237.5,237.5,0,"2015-06-04","ASBI"
237.5,237.5,237.5,237.5,0,"2015-06-05","ASBI"
237.5,237.5,237.5,237.5,0,"2015-06-08","ASBI"
225,225,220,220,15000,"2015-06-09","ASBI"
220.5,220.5,220.5,220.5,200,"2015-06-10","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-11","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-12","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-15","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-16","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-17","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-18","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-19","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-22","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-23","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-24","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-25","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-26","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-29","ASBI"
220.5,220.5,220.5,220.5,0,"2015-06-30","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-01","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-02","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-03","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-06","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-07","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-08","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-09","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-10","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-13","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-14","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-15","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-22","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-23","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-24","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-27","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-28","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-29","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-30","ASBI"
220.5,220.5,220.5,220.5,0,"2015-07-31","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-03","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-04","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-05","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-06","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-07","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-10","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-11","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-12","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-13","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-14","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-18","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-19","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-20","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-21","ASBI"
220.5,220.5,220.5,220.5,0,"2015-08-24","ASBI"
220,220,220,220,1000,"2015-08-25","ASBI"
220,220,220,220,0,"2015-08-26","ASBI"
220,220,220,220,0,"2015-08-27","ASBI"
220,220,220,220,0,"2015-08-28","ASBI"
220,220,220,220,0,"2015-08-31","ASBI"
220,220,220,220,0,"2015-09-01","ASBI"
220,220,220,220,0,"2015-09-02","ASBI"
220,220,220,220,0,"2015-09-03","ASBI"
220,220,220,220,0,"2015-09-04","ASBI"
220,220,220,220,0,"2015-09-07","ASBI"
220,220,220,220,0,"2015-09-08","ASBI"
220,220,220,220,0,"2015-09-09","ASBI"
220,220,220,220,0,"2015-09-10","ASBI"
220,220,220,220,0,"2015-09-11","ASBI"
220,220,220,220,0,"2015-09-14","ASBI"
220,220,220,220,0,"2015-09-15","ASBI"
220,220,220,220,0,"2015-09-16","ASBI"
220,220,220,220,0,"2015-09-17","ASBI"
220,220,220,220,0,"2015-09-18","ASBI"
220,220,220,220,0,"2015-09-21","ASBI"
220,220,220,220,0,"2015-09-22","ASBI"
220,220,220,220,0,"2015-09-23","ASBI"
220,220,220,220,0,"2015-09-25","ASBI"
220,220,220,220,0,"2015-09-28","ASBI"
220,220,220,220,8000,"2015-09-29","ASBI"
220,220,220,220,0,"2015-09-30","ASBI"
220,220,220,220,0,"2015-10-01","ASBI"
220,220,220,220,0,"2015-10-02","ASBI"
220,220,220,220,0,"2015-10-05","ASBI"
222.5,222.5,222.5,222.5,4000,"2015-10-06","ASBI"
222.5,222.5,222.5,222.5,0,"2015-10-07","ASBI"
222.5,222.5,222.5,222.5,0,"2015-10-08","ASBI"
220,220,220,220,2400,"2015-10-09","ASBI"
220,220,220,220,0,"2015-10-12","ASBI"
220,220,220,220,0,"2015-10-13","ASBI"
220,220,220,220,3000,"2015-10-15","ASBI"
220,220,220,220,3000,"2015-10-16","ASBI"
220,220,220,220,0,"2015-10-19","ASBI"
220,220,220,220,0,"2015-10-20","ASBI"
220,220,220,220,0,"2015-10-21","ASBI"
222.5,222.5,222.5,222.5,2000,"2015-10-22","ASBI"
222.5,222.5,222.5,222.5,0,"2015-10-23","ASBI"
222.5,222.5,222.5,222.5,0,"2015-10-26","ASBI"
220,220,220,220,15000,"2015-10-27","ASBI"
220,220,220,220,0,"2015-10-28","ASBI"
220,220,220,220,0,"2015-10-29","ASBI"
220,220,220,220,0,"2015-10-30","ASBI"
220,220,220,220,0,"2015-11-02","ASBI"
220,220,220,220,0,"2015-11-03","ASBI"
220,220,220,220,0,"2015-11-04","ASBI"
220,220,220,220,40000,"2015-11-05","ASBI"
220,220,220,220,4000,"2015-11-06","ASBI"
220,220,220,220,0,"2015-11-09","ASBI"
220,220,220,220,0,"2015-11-10","ASBI"
220,220,220,220,0,"2015-11-11","ASBI"
220,220,220,220,0,"2015-11-12","ASBI"
220,220,220,220,0,"2015-11-13","ASBI"
220,220,220,220,0,"2015-11-16","ASBI"
220,220,220,220,0,"2015-11-17","ASBI"
220,220,220,220,0,"2015-11-18","ASBI"
220,220,220,220,0,"2015-11-19","ASBI"
220,220,220,220,0,"2015-11-20","ASBI"
220,220,220,220,0,"2015-11-23","ASBI"
220,220,220,220,0,"2015-11-24","ASBI"
220,220,220,220,0,"2015-11-25","ASBI"
220,220,220,220,0,"2015-11-26","ASBI"
220,220,220,220,0,"2015-11-27","ASBI"
220,220,220,220,0,"2015-11-30","ASBI"
220,220,220,220,0,"2015-12-01","ASBI"
220,220,220,220,0,"2015-12-02","ASBI"
220,220,220,220,0,"2015-12-03","ASBI"
220,220,220,220,0,"2015-12-04","ASBI"
220,220,220,220,0,"2015-12-07","ASBI"
220,220,220,220,0,"2015-12-08","ASBI"
220,220,220,220,0,"2015-12-09","ASBI"
220,220,220,220,0,"2015-12-10","ASBI"
220,220,220,220,0,"2015-12-11","ASBI"
220,220,220,220,0,"2015-12-14","ASBI"
220,220,220,220,0,"2015-12-15","ASBI"
220,220,220,220,0,"2015-12-16","ASBI"
220,220,220,220,2800,"2015-12-17","ASBI"
220,220,220,220,0,"2015-12-18","ASBI"
220,220,220,220,0,"2015-12-21","ASBI"
220,220,220,220,0,"2015-12-22","ASBI"
220,220,220,220,0,"2015-12-23","ASBI"
220,220,220,220,0,"2015-12-28","ASBI"
220,220,220,220,0,"2015-12-29","ASBI"
220,220,220,220,0,"2015-12-30","ASBI"
220,220,220,220,0,"2016-01-04","ASBI"
220,220,220,220,0,"2016-01-05","ASBI"
220,220,198,200,462400,"2016-01-06","ASBI"
180,180,180,180,519000,"2016-01-07","ASBI"
162.5,170,162,163.5,2446800,"2016-01-08","ASBI"
180,180,163.5,167.5,330200,"2016-01-11","ASBI"
165,165,164,164,1069200,"2016-01-12","ASBI"
164,164,164,164,28200,"2016-01-13","ASBI"
167.5,167.5,167.5,167.5,6000,"2016-01-14","ASBI"
167.5,172.5,167.5,172.5,247000,"2016-01-15","ASBI"
172.5,172.5,172.5,172.5,800,"2016-01-18","ASBI"
162,175,162,175,147000,"2016-01-19","ASBI"
174,174,174,174,200,"2016-01-20","ASBI"
164,164,164,164,200,"2016-01-21","ASBI"
172.5,172.5,164.5,164.5,400,"2016-01-22","ASBI"
170,171,170,171,104000,"2016-01-25","ASBI"
165,172,165,172,50200,"2016-01-26","ASBI"
165.5,165.5,165.5,165.5,200,"2016-01-27","ASBI"
171,177.5,162.5,167.5,296200,"2016-01-28","ASBI"
167.5,167.5,167.5,167.5,0,"2016-01-29","ASBI"
187.5,187.5,172.5,172.5,60200,"2016-02-01","ASBI"
170,175,170,175,122600,"2016-02-02","ASBI"
172.5,172.5,172.5,172.5,69400,"2016-02-03","ASBI"
175.5,177.5,175.5,175.5,84200,"2016-02-04","ASBI"
180.5,182.5,180.5,182.5,81800,"2016-02-05","ASBI"
185.5,228,185.5,228,100600,"2016-02-09","ASBI"
205.5,205.5,205.5,205.5,12800,"2016-02-10","ASBI"
197.5,197.5,188,195,20400,"2016-02-11","ASBI"
187.5,207.5,187.5,207.5,88200,"2016-02-12","ASBI"
214.5,214.5,212,212,800,"2016-02-15","ASBI"
219.5,225,219.5,225,92600,"2016-02-16","ASBI"
215,237,215,237,2200,"2016-02-17","ASBI"
242.5,250,239.5,250,1200,"2016-02-18","ASBI"
225,237,225,234.5,13400,"2016-02-19","ASBI"
262.5,262.5,245,245,400,"2016-02-22","ASBI"
260,260,225,225,2200,"2016-02-23","ASBI"
225,225,225,225,0,"2016-02-24","ASBI"
215,250,215,250,4200,"2016-02-25","ASBI"
230,245,230,245,5000,"2016-02-26","ASBI"
249.5,249.5,222,222.5,8400,"2016-02-29","ASBI"
237.5,237.5,237.5,237.5,1600,"2016-03-01","ASBI"
257.5,257.5,257.5,257.5,200,"2016-03-02","ASBI"
232.5,255,232.5,255,2600,"2016-03-03","ASBI"
287.5,287.5,232.5,232.5,20400,"2016-03-04","ASBI"
240,250,230,230,6000,"2016-03-07","ASBI"
230,230,230,230,0,"2016-03-08","ASBI"
230,230,230,230,0,"2016-03-10","ASBI"
230,230,230,230,0,"2016-03-11","ASBI"
230,230,230,230,0,"2016-03-14","ASBI"
230,282.5,230,282.5,400,"2016-03-15","ASBI"
305,305,305,305,200,"2016-03-16","ASBI"
275,275,275,275,200,"2016-03-17","ASBI"
275,275,275,275,400,"2016-03-18","ASBI"
275,275,275,275,0,"2016-03-21","ASBI"
275,275,275,275,0,"2016-03-22","ASBI"
275,275,275,275,0,"2016-03-23","ASBI"
275,275,275,275,0,"2016-03-24","ASBI"
275,275,275,275,0,"2016-03-28","ASBI"
275,275,275,275,0,"2016-03-29","ASBI"
275,275,275,275,0,"2016-03-30","ASBI"
252.5,255,247.5,247.5,84000,"2016-03-31","ASBI"
257.5,270,223,249.5,155200,"2016-04-01","ASBI"
250,250,225,225,209200,"2016-04-04","ASBI"
215.5,224.5,205,210.5,289000,"2016-04-05","ASBI"
224.5,224.5,215,216,34400,"2016-04-06","ASBI"
231.5,231.5,216,216,12200,"2016-04-07","ASBI"
215,225,215,225,20200,"2016-04-08","ASBI"
225,225,225,225,0,"2016-04-11","ASBI"
232,232,231.5,231.5,400,"2016-04-12","ASBI"
231.5,231.5,231.5,231.5,0,"2016-04-13","ASBI"
231.5,231.5,231.5,231.5,0,"2016-04-14","ASBI"
231.5,231.5,231.5,231.5,0,"2016-04-15","ASBI"
231.5,231.5,231.5,231.5,0,"2016-04-18","ASBI"
231.5,231.5,231.5,231.5,0,"2016-04-19","ASBI"
231.5,231.5,231.5,231.5,0,"2016-04-20","ASBI"
215,216.5,210,210,6400,"2016-04-21","ASBI"
225,225,215,225,22200,"2016-04-22","ASBI"
225,225,223.5,225,13200,"2016-04-25","ASBI"
225,230,224.5,225.5,34600,"2016-04-26","ASBI"
230.5,230.5,230,230,53400,"2016-04-27","ASBI"
230,242.5,230,242.5,97800,"2016-04-28","ASBI"
242.5,252.5,242.5,242.5,69600,"2016-04-29","ASBI"
242.5,245,240,245,49200,"2016-05-02","ASBI"
245,245,245,245,0,"2016-05-03","ASBI"
245,250,227,227,1800,"2016-05-04","ASBI"
227,227,227,227,0,"2016-05-09","ASBI"
227,228,223,228,81200,"2016-05-10","ASBI"
235,235,235,235,200,"2016-05-11","ASBI"
235,235,225,225,41800,"2016-05-12","ASBI"
225,226,225,226,9600,"2016-05-13","ASBI"
226,226,226,226,6000,"2016-05-16","ASBI"
221,230,221,230,2000,"2016-05-17","ASBI"
230,239,230,239,600,"2016-05-18","ASBI"
238,238,238,238,4200,"2016-05-19","ASBI"
239,239,239,239,400,"2016-05-20","ASBI"
246,247,244,246,1200,"2016-05-23","ASBI"
245,245,245,245,200,"2016-05-24","ASBI"
246,247,240,240,17600,"2016-05-25","ASBI"
240,240,240,240,0,"2016-05-26","ASBI"
235,245,235,243,6400,"2016-05-27","ASBI"
243,243,243,243,0,"2016-05-30","ASBI"
243,243,243,243,0,"2016-05-31","ASBI"
243,243,243,243,0,"2016-06-01","ASBI"
250,250,232,235,19400,"2016-06-02","ASBI"
235,242,235,242,22200,"2016-06-03","ASBI"
248,248,242,243,47400,"2016-06-06","ASBI"
243,250,243,245,83800,"2016-06-07","ASBI"
247,255,245,250,217800,"2016-06-08","ASBI"
249,249,237,249,44000,"2016-06-09","ASBI"
249,249,249,249,0,"2016-06-10","ASBI"
249,249,248,249,185600,"2016-06-13","ASBI"
250,255,250,250,180400,"2016-06-14","ASBI"
250,250,250,250,0,"2016-06-15","ASBI"
250,250,250,250,1200,"2016-06-16","ASBI"
250,260,245,245,22400,"2016-06-17","ASBI"
245,245,245,245,0,"2016-06-20","ASBI"
250,250,245,245,74000,"2016-06-21","ASBI"
245,250,245,250,6200,"2016-06-22","ASBI"
250,250,247,248,4000,"2016-06-23","ASBI"
248,248,248,248,400,"2016-06-24","ASBI"
247,275,247,249,23400,"2016-06-27","ASBI"
252.5,252.5,250,252.5,7400,"2016-06-28","ASBI"
255,260,250,250,19600,"2016-06-29","ASBI"
252.5,265,252.5,265,55800,"2016-06-30","ASBI"
265,270,252.5,252.5,42200,"2016-07-01","ASBI"
300,300,300,300,200,"2016-07-11","ASBI"
275,297.5,275,290,14400,"2016-07-12","ASBI"
297.5,297.5,277.5,297.5,400,"2016-07-13","ASBI"
295,295,295,295,2000,"2016-07-14","ASBI"
295,295,287.5,295,2200,"2016-07-15","ASBI"
285,287.5,285,287.5,9600,"2016-07-18","ASBI"
287.5,292.5,287.5,292.5,2400,"2016-07-19","ASBI"
290,290,285,285,4000,"2016-07-20","ASBI"
295,350,295,347.5,256600,"2016-07-21","ASBI"
347.5,350,325,345,26600,"2016-07-22","ASBI"
347.5,397.5,347.5,355,76800,"2016-07-25","ASBI"
354,402,354,378,353100,"2016-07-26","ASBI"
390,390,386,386,200,"2016-07-27","ASBI"
386,400,386,400,22500,"2016-07-28","ASBI"
400,402,390,398,13100,"2016-07-29","ASBI"
398,448,390,438,90000,"2016-08-01","ASBI"
438,438,400,420,33700,"2016-08-02","ASBI"
420,442,420,438,1000,"2016-08-03","ASBI"
420,442,420,438,1000,"2016-08-04","ASBI"
410,412,410,412,400,"2016-08-05","ASBI"
436,436,436,436,100,"2016-08-08","ASBI"
414,426,394,394,5500,"2016-08-09","ASBI"
442,480,360,394,25200,"2016-08-10","ASBI"
380,390,380,390,4500,"2016-08-11","ASBI"
380,380,370,380,5300,"2016-08-12","ASBI"
390,390,386,386,200,"2016-08-15","ASBI"
382,382,380,380,700,"2016-08-16","ASBI"
360,360,342,348,107200,"2016-08-18","ASBI"
348,348,346,346,7800,"2016-08-19","ASBI"
346,346,346,346,14800,"2016-08-22","ASBI"
346,346,346,346,100,"2016-08-23","ASBI"
350,350,324,350,3900,"2016-08-24","ASBI"
370,370,370,370,100,"2016-08-25","ASBI"
390,390,376,380,33700,"2016-08-26","ASBI"
400,400,390,390,25100,"2016-08-29","ASBI"
410,410,354,354,300,"2016-08-30","ASBI"
400,400,390,390,60200,"2016-08-31","ASBI"
390,390,390,390,6500,"2016-09-01","ASBI"
400,400,400,400,200,"2016-09-02","ASBI"
420,450,420,450,2200,"2016-09-05","ASBI"
470,470,460,460,1200,"2016-09-06","ASBI"
440,450,420,450,500,"2016-09-07","ASBI"
470,470,470,470,100,"2016-09-08","ASBI"
470,470,470,470,0,"2016-09-09","ASBI"
480,480,480,480,100,"2016-09-13","ASBI"
480,480,432,432,55100,"2016-09-14","ASBI"
442,446,442,446,200,"2016-09-15","ASBI"
446,446,402,438,12100,"2016-09-16","ASBI"
446,446,396,396,200,"2016-09-19","ASBI"
436,436,378,378,200,"2016-09-20","ASBI"
432,432,432,432,100,"2016-09-21","ASBI"
432,432,432,432,0,"2016-09-22","ASBI"
432,432,432,432,0,"2016-09-23","ASBI"
430,430,390,390,300,"2016-09-26","ASBI"
390,390,360,360,100,"2016-09-27","ASBI"
370,418,370,418,5100,"2016-09-28","ASBI"
418,438,384,384,3100,"2016-09-29","ASBI"
384,440,384,440,100,"2016-09-30","ASBI"
400,400,396,396,2600,"2016-10-03","ASBI"
396,398,396,398,200,"2016-10-04","ASBI"
418,418,418,418,500,"2016-10-05","ASBI"
414,414,414,414,2400,"2016-10-06","ASBI"
420,420,380,380,2600,"2016-10-07","ASBI"
380,380,360,360,52900,"2016-10-10","ASBI"
360,404,360,392,4500,"2016-10-11","ASBI"
410,410,356,362,3500,"2016-10-12","ASBI"
362,378,330,336,52400,"2016-10-13","ASBI"
336,364,336,364,700,"2016-10-14","ASBI"
336,350,328,328,109700,"2016-10-17","ASBI"
338,350,332,344,1200,"2016-10-18","ASBI"
310,346,310,344,2900,"2016-10-19","ASBI"
310,348,310,336,19300,"2016-10-20","ASBI"
324,324,310,310,400,"2016-10-21","ASBI"
310,312,282,290,4400,"2016-10-24","ASBI"
338,350,300,300,1100,"2016-10-25","ASBI"
348,374,348,350,10100,"2016-10-26","ASBI"
354,354,316,338,38300,"2016-10-27","ASBI"
336,338,328,328,90100,"2016-10-28","ASBI"
322,324,310,312,231400,"2016-10-31","ASBI"
312,336,312,336,8900,"2016-11-01","ASBI"
340,340,340,340,10500,"2016-11-02","ASBI"
324,342,324,336,40200,"2016-11-03","ASBI"
336,336,334,334,8800,"2016-11-04","ASBI"
334,340,316,336,13000,"2016-11-07","ASBI"
326,378,324,378,2500,"2016-11-08","ASBI"
378,378,376,376,300,"2016-11-09","ASBI"
376,376,376,376,0,"2016-11-10","ASBI"
386,386,376,376,300,"2016-11-11","ASBI"
376,376,340,340,1200,"2016-11-14","ASBI"
376,376,376,376,100,"2016-11-15","ASBI"
376,376,340,340,4200,"2016-11-16","ASBI"
340,340,340,340,200,"2016-11-17","ASBI"
320,370,312,338,306200,"2016-11-18","ASBI"
358,358,338,350,3,"2016-11-21","ASBI"
350,366,336,340,17600,"2016-11-22","ASBI"
340,340,340,340,0,"2016-11-23","ASBI"
340,340,340,340,0,"2016-11-24","ASBI"
338,338,338,338,200,"2016-11-25","ASBI"
338,338,338,338,0,"2016-11-28","ASBI"
338,338,338,338,0,"2016-11-29","ASBI"
320,320,320,320,300,"2016-11-30","ASBI"
320,320,320,320,0,"2016-12-01","ASBI"
300,300,300,300,100,"2016-12-02","ASBI"
302,354,302,354,1700,"2016-12-05","ASBI"
356,364,356,364,300,"2016-12-06","ASBI"
364,364,364,364,0,"2016-12-07","ASBI"
364,364,364,364,0,"2016-12-08","ASBI"
364,364,364,364,0,"2016-12-09","ASBI"
364,364,364,364,0,"2016-12-13","ASBI"
364,364,364,364,0,"2016-12-14","ASBI"
364,364,364,364,0,"2016-12-15","ASBI"
364,364,360,360,100,"2016-12-16","ASBI"
360,360,360,360,0,"2016-12-19","ASBI"
360,360,360,360,0,"2016-12-20","ASBI"
360,360,356,356,25000,"2016-12-21","ASBI"
354,358,354,358,200,"2016-12-22","ASBI"
358,358,358,358,0,"2016-12-23","ASBI"
358,358,358,358,0,"2016-12-27","ASBI"
360,380,360,380,500,"2016-12-28","ASBI"
380,380,380,380,0,"2016-12-29","ASBI"
380,380,380,380,0,"2016-12-30","ASBI"
380,380,380,380,0,"2017-01-02","ASBI"
380,380,380,380,0,"2017-01-03","ASBI"
380,380,380,380,0,"2017-01-04","ASBI"
378,388,378,388,1100,"2017-01-05","ASBI"
386,386,386,386,100,"2017-01-06","ASBI"
386,386,386,386,0,"2017-01-09","ASBI"
386,386,386,386,0,"2017-01-10","ASBI"
386,386,386,386,0,"2017-01-11","ASBI"
386,386,386,386,0,"2017-01-12","ASBI"
386,386,386,386,0,"2017-01-13","ASBI"
386,386,380,380,300,"2017-01-16","ASBI"
380,380,380,380,0,"2017-01-17","ASBI"
380,380,380,380,0,"2017-01-18","ASBI"
380,380,380,380,0,"2017-01-19","ASBI"
380,380,380,380,0,"2017-01-20","ASBI"
380,380,302,370,6500,"2017-01-23","ASBI"
378,378,378,378,100,"2017-01-24","ASBI"
378,378,350,378,200,"2017-01-25","ASBI"
378,378,378,378,0,"2017-01-26","ASBI"
378,378,378,378,0,"2017-01-27","ASBI"
378,378,378,378,0,"2017-01-30","ASBI"
378,378,378,378,0,"2017-01-31","ASBI"
378,378,368,368,100,"2017-02-01","ASBI"
368,368,368,368,0,"2017-02-02","ASBI"
368,368,368,368,0,"2017-02-03","ASBI"
360,360,360,360,3400,"2017-02-06","ASBI"
360,360,276,350,30200,"2017-02-07","ASBI"
340,370,282,282,8900,"2017-02-08","ASBI"
282,344,282,300,21200,"2017-02-09","ASBI"
300,300,300,300,0,"2017-02-10","ASBI"
300,318,300,318,9700,"2017-02-13","ASBI"
318,370,318,370,3600,"2017-02-14","ASBI"
370,370,370,370,0,"2017-02-15","ASBI"
370,370,370,370,0,"2017-02-16","ASBI"
370,370,288,340,1100,"2017-02-17","ASBI"
360,360,360,360,200,"2017-02-20","ASBI"
378,378,378,378,100,"2017-02-21","ASBI"
378,378,378,378,0,"2017-02-22","ASBI"
378,378,378,378,0,"2017-02-23","ASBI"
378,378,378,378,100,"2017-02-24","ASBI"
378,378,378,378,0,"2017-02-27","ASBI"
378,378,378,378,0,"2017-02-28","ASBI"
370,370,370,370,100,"2017-03-01","ASBI"
368,368,368,368,12000,"2017-03-02","ASBI"
368,368,368,368,0,"2017-03-03","ASBI"
380,380,370,370,1400,"2017-03-06","ASBI"
378,378,302,302,14200,"2017-03-07","ASBI"
302,302,302,302,100,"2017-03-08","ASBI"
232,232,232,232,100,"2017-03-09","ASBI"
232,232,232,232,0,"2017-03-10","ASBI"
232,232,232,232,0,"2017-03-13","ASBI"
290,290,290,290,700,"2017-03-14","ASBI"
290,290,290,290,0,"2017-03-15","ASBI"
350,360,350,350,16400,"2017-03-16","ASBI"
300,300,300,300,100,"2017-03-17","ASBI"
300,300,300,300,0,"2017-03-20","ASBI"
300,300,300,300,0,"2017-03-21","ASBI"
300,300,300,300,0,"2017-03-22","ASBI"
324,358,300,350,8000,"2017-03-23","ASBI"
350,370,282,282,3300,"2017-03-24","ASBI"
330,330,330,330,3000,"2017-03-27","ASBI"
350,350,350,350,100,"2017-03-29","ASBI"
350,350,350,350,8500,"2017-03-30","ASBI"
350,360,350,360,31900,"2017-03-31","ASBI"
360,360,360,360,100,"2017-04-03","ASBI"
360,360,360,360,3200,"2017-04-04","ASBI"
360,360,360,360,0,"2017-04-05","ASBI"
360,362,360,362,1200,"2017-04-06","ASBI"
362,362,360,360,6000,"2017-04-07","ASBI"
358,360,358,360,4500,"2017-04-10","ASBI"
360,360,360,360,0,"2017-04-11","ASBI"
360,360,360,360,0,"2017-04-12","ASBI"
358,358,358,358,5700,"2017-04-13","ASBI"
358,358,358,358,0,"2017-04-17","ASBI"
358,358,358,358,0,"2017-04-18","ASBI"
358,358,358,358,0,"2017-04-19","ASBI"
358,358,358,358,0,"2017-04-20","ASBI"
370,446,362,426,9200,"2017-04-21","ASBI"
426,426,360,370,12400,"2017-04-25","ASBI"
370,370,340,366,13600,"2017-04-26","ASBI"
362,362,362,362,1400,"2017-04-27","ASBI"
362,362,330,330,100,"2017-04-28","ASBI"
330,330,330,330,0,"2017-05-02","ASBI"
312,340,312,340,5100,"2017-05-03","ASBI"
350,350,350,350,300,"2017-05-04","ASBI"
370,384,370,378,1800,"2017-05-05","ASBI"
306,394,306,390,8300,"2017-05-08","ASBI"
398,486,352,420,7400,"2017-05-09","ASBI"
418,476,330,348,99900,"2017-05-10","ASBI"
340,340,334,334,5800,"2017-05-12","ASBI"
334,370,334,334,300,"2017-05-15","ASBI"
334,340,334,340,1500,"2017-05-16","ASBI"
340,360,340,346,4200,"2017-05-17","ASBI"
346,360,342,354,800,"2017-05-18","ASBI"
354,360,320,320,5100,"2017-05-19","ASBI"
310,358,310,358,300,"2017-05-22","ASBI"
358,358,358,358,100,"2017-05-23","ASBI"
358,358,358,358,1400,"2017-05-24","ASBI"
358,398,358,398,2700,"2017-05-26","ASBI"
414,414,396,396,1000,"2017-05-29","ASBI"
396,396,344,390,5400,"2017-05-30","ASBI"
390,390,378,378,1000,"2017-05-31","ASBI"
378,378,378,378,0,"2017-06-01","ASBI"
378,378,378,378,100,"2017-06-02","ASBI"
360,360,354,354,2100,"2017-06-05","ASBI"
360,390,360,390,5800,"2017-06-06","ASBI"
390,390,390,390,0,"2017-06-07","ASBI"
390,390,390,390,0,"2017-06-08","ASBI"
396,396,352,352,1100,"2017-06-09","ASBI"
352,352,350,350,20500,"2017-06-12","ASBI"
388,388,388,388,100,"2017-06-13","ASBI"
380,388,376,376,251100,"2017-06-14","ASBI"
376,376,376,376,0,"2017-06-15","ASBI"
376,376,376,376,0,"2017-06-16","ASBI"
352,352,352,352,100,"2017-06-19","ASBI"
370,388,370,388,1100,"2017-06-20","ASBI"
388,388,372,372,200,"2017-06-21","ASBI"
372,372,372,372,0,"2017-06-22","ASBI"
372,372,372,372,0,"2017-06-23","ASBI"
372,372,372,372,0,"2017-06-26","ASBI"
372,372,372,372,0,"2017-06-27","ASBI"
372,372,372,372,0,"2017-06-28","ASBI"
372,372,372,372,0,"2017-06-29","ASBI"
372,372,372,372,0,"2017-06-30","ASBI"
372,372,352,352,200,"2017-07-03","ASBI"
356,356,356,356,8400,"2017-07-04","ASBI"
356,356,356,356,0,"2017-07-05","ASBI"
356,356,356,356,0,"2017-07-06","ASBI"
356,356,356,356,0,"2017-07-07","ASBI"
356,356,356,356,0,"2017-07-10","ASBI"
358,358,358,358,14900,"2017-07-11","ASBI"
388,388,378,378,5300,"2017-07-12","ASBI"
378,378,378,378,0,"2017-07-13","ASBI"
360,390,360,366,5300,"2017-07-14","ASBI"
366,366,366,366,0,"2017-07-17","ASBI"
360,360,360,360,3000,"2017-07-18","ASBI"
360,360,358,360,5400,"2017-07-19","ASBI"
362,386,362,386,4900,"2017-07-20","ASBI"
386,386,386,386,200,"2017-07-21","ASBI"
386,386,386,386,100,"2017-07-24","ASBI"
386,386,386,386,0,"2017-07-25","ASBI"
360,370,358,362,644200,"2017-07-26","ASBI"
370,452,370,434,10076300,"2017-07-27","ASBI"
424,426,364,382,2488800,"2017-07-28","ASBI"
382,412,330,332,7496700,"2017-07-31","ASBI"
336,344,334,342,69200,"2017-08-01","ASBI"
340,350,330,340,51100,"2017-08-02","ASBI"
336,338,334,336,43500,"2017-08-03","ASBI"
338,338,316,330,32800,"2017-08-04","ASBI"
326,330,320,322,22000,"2017-08-07","ASBI"
330,330,318,324,5900,"2017-08-08","ASBI"
320,324,316,320,21000,"2017-08-09","ASBI"
320,322,304,318,31700,"2017-08-10","ASBI"
316,316,292,302,36200,"2017-08-11","ASBI"
306,336,302,318,86100,"2017-08-14","ASBI"
318,320,312,316,25500,"2017-08-15","ASBI"
316,318,306,316,11700,"2017-08-16","ASBI"
316,316,316,316,0,"2017-08-17","ASBI"
310,318,310,316,39700,"2017-08-18","ASBI"
310,318,310,316,4500,"2017-08-21","ASBI"
312,314,304,314,27400,"2017-08-22","ASBI"
310,312,304,306,75900,"2017-08-23","ASBI"
310,310,302,308,21900,"2017-08-24","ASBI"
306,306,302,304,31400,"2017-08-25","ASBI"
304,304,262,280,85500,"2017-08-28","ASBI"
282,304,278,290,25100,"2017-08-29","ASBI"
290,290,284,290,8700,"2017-08-30","ASBI"
290,290,286,286,11500,"2017-08-31","ASBI"
286,286,286,286,0,"2017-09-01","ASBI"
286,318,286,290,13300,"2017-09-04","ASBI"
290,290,286,290,11800,"2017-09-05","ASBI"
290,292,290,292,2300,"2017-09-06","ASBI"
292,292,288,292,5200,"2017-09-07","ASBI"
292,292,290,290,50800,"2017-09-08","ASBI"
290,294,290,294,17600,"2017-09-11","ASBI"
294,296,294,296,2600,"2017-09-12","ASBI"
292,296,292,296,20600,"2017-09-13","ASBI"
296,298,296,298,3600,"2017-09-14","ASBI"
298,316,298,316,13900,"2017-09-15","ASBI"
316,316,302,312,700,"2017-09-18","ASBI"
312,312,280,306,37700,"2017-09-19","ASBI"
306,308,306,306,87500,"2017-09-20","ASBI"
306,306,306,306,0,"2017-09-21","ASBI"
306,306,306,306,1500,"2017-09-22","ASBI"
306,310,306,310,106400,"2017-09-25","ASBI"
310,312,308,312,8200,"2017-09-26","ASBI"
312,312,308,310,16000,"2017-09-27","ASBI"
310,386,310,386,10206100,"2017-09-28","ASBI"
386,406,312,312,13843800,"2017-09-29","ASBI"
312,320,300,302,217500,"2017-10-02","ASBI"
300,304,294,298,76900,"2017-10-03","ASBI"
298,320,298,302,114200,"2017-10-04","ASBI"
300,306,298,300,50900,"2017-10-05","ASBI"
298,310,298,298,29300,"2017-10-06","ASBI"
300,300,300,300,4400,"2017-10-09","ASBI"
298,300,296,296,141900,"2017-10-10","ASBI"
294,294,292,292,103600,"2017-10-11","ASBI"
298,298,292,298,28600,"2017-10-12","ASBI"
290,290,290,290,3700,"2017-10-13","ASBI"
290,310,290,292,20100,"2017-10-16","ASBI"
294,294,290,290,3900,"2017-10-17","ASBI"
290,292,290,292,47900,"2017-10-18","ASBI"
294,296,294,296,20900,"2017-10-19","ASBI"
296,302,292,298,106800,"2017-10-20","ASBI"
298,300,296,298,72800,"2017-10-23","ASBI"
298,300,296,296,235200,"2017-10-24","ASBI"
296,296,292,292,13300,"2017-10-25","ASBI"
292,292,282,290,12000,"2017-10-26","ASBI"
290,336,284,288,5637000,"2017-10-27","ASBI"
288,294,284,288,34300,"2017-10-30","ASBI"
288,292,284,284,94300,"2017-10-31","ASBI"
284,286,282,286,12300,"2017-11-01","ASBI"
286,298,286,296,4300,"2017-11-02","ASBI"
296,302,294,294,15700,"2017-11-03","ASBI"
292,292,284,288,28200,"2017-11-06","ASBI"
296,296,282,282,49100,"2017-11-07","ASBI"
284,284,282,284,9500,"2017-11-08","ASBI"
284,286,284,286,11100,"2017-11-09","ASBI"
286,296,286,296,40800,"2017-11-10","ASBI"
298,298,290,290,52000,"2017-11-13","ASBI"
292,294,292,292,15600,"2017-11-14","ASBI"
292,302,290,292,295400,"2017-11-15","ASBI"
298,298,296,298,1500,"2017-11-16","ASBI"
298,298,298,298,0,"2017-11-17","ASBI"
296,298,292,292,26100,"2017-11-20","ASBI"
294,300,294,298,22600,"2017-11-21","ASBI"
298,300,282,296,39600,"2017-11-22","ASBI"
296,296,288,294,19200,"2017-11-23","ASBI"
300,306,290,292,10300,"2017-11-24","ASBI"
298,298,286,294,7200,"2017-11-27","ASBI"
286,294,284,294,55500,"2017-11-28","ASBI"
298,298,294,294,77000,"2017-11-29","ASBI"
296,296,294,294,55900,"2017-11-30","ASBI"
294,294,294,294,0,"2017-12-01","ASBI"
300,302,294,300,6600,"2017-12-04","ASBI"
298,298,294,294,72100,"2017-12-05","ASBI"
298,302,294,294,84300,"2017-12-06","ASBI"
294,298,294,294,169200,"2017-12-07","ASBI"
298,300,294,300,71700,"2017-12-08","ASBI"
302,304,294,298,116800,"2017-12-11","ASBI"
302,302,294,302,26200,"2017-12-12","ASBI"
300,300,294,294,115000,"2017-12-13","ASBI"
294,300,294,294,32600,"2017-12-14","ASBI"
294,294,294,294,10000,"2017-12-15","ASBI"
294,294,294,294,0,"2017-12-18","ASBI"
292,292,292,292,900,"2017-12-19","ASBI"
292,292,292,292,0,"2017-12-20","ASBI"
286,292,284,292,4900,"2017-12-21","ASBI"
290,290,290,290,14500,"2017-12-22","ASBI"
290,290,290,290,0,"2017-12-25","ASBI"
290,290,290,290,0,"2017-12-26","ASBI"
286,286,286,286,700,"2017-12-27","ASBI"
286,286,286,286,4500,"2017-12-28","ASBI"
286,286,286,286,1000,"2017-12-29","ASBI"
286,286,286,286,0,"2018-01-01","ASBI"
286,286,286,286,0,"2018-01-02","ASBI"
286,286,286,286,100,"2018-01-03","ASBI"
296,296,296,296,200,"2018-01-04","ASBI"
296,300,296,300,10500,"2018-01-05","ASBI"
300,300,270,292,58900,"2018-01-08","ASBI"
292,292,286,286,7600,"2018-01-09","ASBI"
286,286,286,286,0,"2018-01-10","ASBI"
286,294,284,294,2100,"2018-01-11","ASBI"
282,294,282,294,700,"2018-01-12","ASBI"
294,294,294,294,730100,"2018-01-15","ASBI"
296,306,290,292,4075200,"2018-01-16","ASBI"
300,300,288,288,383100,"2018-01-17","ASBI"
288,292,288,290,212000,"2018-01-18","ASBI"
288,288,288,288,70000,"2018-01-19","ASBI"
288,292,288,290,135800,"2018-01-22","ASBI"
290,290,290,290,16400,"2018-01-23","ASBI"
288,288,288,288,600,"2018-01-24","ASBI"
288,298,288,292,478500,"2018-01-25","ASBI"
296,296,292,296,20700,"2018-01-26","ASBI"
294,294,292,294,100300,"2018-01-29","ASBI"
294,294,292,292,27200,"2018-01-30","ASBI"
292,292,292,292,8300,"2018-01-31","ASBI"
276,288,276,288,2600,"2018-02-01","ASBI"
294,294,294,294,1100,"2018-02-02","ASBI"
294,294,294,294,10100,"2018-02-05","ASBI"
294,294,294,294,0,"2018-02-06","ASBI"
298,298,294,294,15800,"2018-02-07","ASBI"
294,294,294,294,15100,"2018-02-08","ASBI"
290,298,290,294,99000,"2018-02-09","ASBI"
294,296,294,296,106700,"2018-02-12","ASBI"
298,298,298,298,100,"2018-02-13","ASBI"
302,302,302,302,100,"2018-02-14","ASBI"
290,302,290,302,47100,"2018-02-15","ASBI"
302,302,302,302,0,"2018-02-16","ASBI"
300,316,300,304,153300,"2018-02-19","ASBI"
300,312,296,304,60100,"2018-02-20","ASBI"
308,312,300,310,31400,"2018-02-21","ASBI"
310,310,310,310,0,"2018-02-22","ASBI"
306,308,294,294,3900,"2018-02-23","ASBI"
306,306,294,304,100500,"2018-02-26","ASBI"
298,312,298,308,97800,"2018-02-27","ASBI"
306,328,306,316,28200,"2018-02-28","ASBI"
316,316,300,312,12400,"2018-03-01","ASBI"
300,314,300,314,8700,"2018-03-02","ASBI"
314,340,314,328,94800,"2018-03-05","ASBI"
328,330,300,308,125600,"2018-03-06","ASBI"
306,316,300,306,170400,"2018-03-07","ASBI"
306,314,306,306,3500,"2018-03-08","ASBI"
314,314,300,302,179500,"2018-03-09","ASBI"
308,310,300,304,57700,"2018-03-12","ASBI"
308,310,300,306,148300,"2018-03-13","ASBI"
308,310,300,300,72500,"2018-03-14","ASBI"
306,312,302,306,146200,"2018-03-15","ASBI"
302,310,298,308,224100,"2018-03-16","ASBI"
310,314,302,310,13600,"2018-03-19","ASBI"
310,312,304,310,19300,"2018-03-20","ASBI"
312,312,312,312,100,"2018-03-21","ASBI"
308,312,304,306,115100,"2018-03-22","ASBI"
308,310,302,306,25500,"2018-03-23","ASBI"
308,310,302,306,19200,"2018-03-26","ASBI"
308,310,306,308,10100,"2018-03-27","ASBI"
306,322,304,310,238700,"2018-03-28","ASBI"
318,320,306,312,139500,"2018-03-29","ASBI"
312,312,312,312,0,"2018-03-30","ASBI"
310,326,310,318,81400,"2018-04-02","ASBI"
318,320,312,318,45600,"2018-04-03","ASBI"
326,326,318,326,33300,"2018-04-04","ASBI"
326,326,314,314,116700,"2018-04-05","ASBI"
322,324,322,322,4800,"2018-04-06","ASBI"
322,326,322,324,30500,"2018-04-09","ASBI"
318,326,318,326,72100,"2018-04-10","ASBI"
324,330,324,330,102400,"2018-04-11","ASBI"
330,340,320,334,62600,"2018-04-12","ASBI"
340,340,324,330,157200,"2018-04-13","ASBI"
330,330,330,330,0,"2018-04-16","ASBI"
330,330,330,330,0,"2018-04-17","ASBI"
336,340,330,332,201100,"2018-04-18","ASBI"
332,332,332,332,0,"2018-04-19","ASBI"
332,332,332,332,0,"2018-04-20","ASBI"
338,338,330,338,11500,"2018-04-23","ASBI"
338,338,330,330,107200,"2018-04-24","ASBI"
330,330,330,330,0,"2018-04-25","ASBI"
330,330,330,330,0,"2018-04-26","ASBI"
330,330,330,330,0,"2018-04-27","ASBI"
328,330,320,330,152300,"2018-04-30","ASBI"
330,330,330,330,0,"2018-05-01","ASBI"
330,330,330,330,0,"2018-05-02","ASBI"
330,330,330,330,0,"2018-05-03","ASBI"
292,328,290,326,4600,"2018-05-04","ASBI"
326,326,326,326,100,"2018-05-07","ASBI"
326,326,326,326,0,"2018-05-08","ASBI"
326,326,326,326,100,"2018-05-09","ASBI"
326,326,326,326,0,"2018-05-10","ASBI"
326,326,326,326,0,"2018-05-11","ASBI"
326,326,326,326,5600,"2018-05-14","ASBI"
326,326,326,326,0,"2018-05-15","ASBI"
324,324,294,322,14000,"2018-05-16","ASBI"
332,332,312,320,12600,"2018-05-17","ASBI"
320,320,302,306,6900,"2018-05-18","ASBI"
308,308,304,306,1300,"2018-05-21","ASBI"
306,310,306,310,3400,"2018-05-22","ASBI"
314,318,314,318,25300,"2018-05-23","ASBI"
316,324,316,318,100100,"2018-05-24","ASBI"
320,326,320,322,154000,"2018-05-25","ASBI"
316,322,316,322,300,"2018-05-28","ASBI"
322,322,322,322,0,"2018-05-29","ASBI"
322,324,322,322,91400,"2018-05-30","ASBI"
324,334,324,330,94400,"2018-05-31","ASBI"
330,330,330,330,0,"2018-06-01","ASBI"
326,330,324,330,161100,"2018-06-04","ASBI"
330,330,330,330,21400,"2018-06-05","ASBI"
334,334,334,334,4400,"2018-06-06","ASBI"
330,338,330,334,146700,"2018-06-07","ASBI"
334,334,324,334,1200,"2018-06-08","ASBI"
334,334,334,334,0,"2018-06-11","ASBI"
334,334,334,334,0,"2018-06-12","ASBI"
334,334,334,334,0,"2018-06-13","ASBI"
334,334,334,334,0,"2018-06-14","ASBI"
334,334,334,334,0,"2018-06-15","ASBI"
334,334,334,334,0,"2018-06-18","ASBI"
334,334,334,334,0,"2018-06-19","ASBI"
326,334,324,334,141100,"2018-06-20","ASBI"
330,336,330,336,143100,"2018-06-21","ASBI"
336,336,324,336,143400,"2018-06-22","ASBI"
336,336,336,336,0,"2018-06-25","ASBI"
334,334,334,334,1000,"2018-06-26","ASBI"
332,340,330,330,148800,"2018-06-27","ASBI"
320,320,320,320,143200,"2018-06-28","ASBI"
320,320,310,320,150600,"2018-06-29","ASBI"
320,328,320,320,3800,"2018-07-02","ASBI"
320,322,320,322,2000,"2018-07-03","ASBI"
320,320,320,320,5300,"2018-07-04","ASBI"
320,320,320,320,2900,"2018-07-05","ASBI"
320,320,320,320,200,"2018-07-06","ASBI"
320,320,320,320,300,"2018-07-09","ASBI"
320,320,320,320,0,"2018-07-10","ASBI"
320,320,320,320,1e+05,"2018-07-11","ASBI"
320,320,320,320,0,"2018-07-12","ASBI"
320,320,320,320,0,"2018-07-13","ASBI"
320,320,320,320,0,"2018-07-16","ASBI"
320,320,320,320,0,"2018-07-17","ASBI"
314,314,314,314,1000,"2018-07-18","ASBI"
314,314,314,314,0,"2018-07-19","ASBI"
314,314,314,314,0,"2018-07-20","ASBI"
314,314,314,314,0,"2018-07-23","ASBI"
312,312,312,312,100,"2018-07-24","ASBI"
312,312,312,312,0,"2018-07-25","ASBI"
304,304,290,290,494100,"2018-07-26","ASBI"
292,294,290,294,435700,"2018-07-27","ASBI"
296,300,296,300,18500,"2018-07-30","ASBI"
300,300,300,300,0,"2018-07-31","ASBI"
300,300,300,300,0,"2018-08-01","ASBI"
300,300,300,300,0,"2018-08-02","ASBI"
300,300,300,300,0,"2018-08-03","ASBI"
300,300,300,300,0,"2018-08-06","ASBI"
300,300,300,300,0,"2018-08-07","ASBI"
300,300,300,300,0,"2018-08-08","ASBI"
300,300,300,300,0,"2018-08-09","ASBI"
300,300,300,300,0,"2018-08-10","ASBI"
300,300,300,300,0,"2018-08-13","ASBI"
300,316,300,314,10200,"2018-08-14","ASBI"
290,290,290,290,4000,"2018-08-15","ASBI"
290,290,290,290,4400,"2018-08-16","ASBI"
290,290,290,290,0,"2018-08-17","ASBI"
290,290,290,290,0,"2018-08-20","ASBI"
290,290,290,290,0,"2018-08-21","ASBI"
290,290,290,290,0,"2018-08-22","ASBI"
290,290,290,290,0,"2018-08-23","ASBI"
290,290,290,290,0,"2018-08-24","ASBI"
290,290,290,290,0,"2018-08-27","ASBI"
290,290,290,290,0,"2018-08-28","ASBI"
290,290,290,290,0,"2018-08-29","ASBI"
290,290,290,290,0,"2018-08-30","ASBI"
290,290,290,290,0,"2018-08-31","ASBI"
290,290,290,290,0,"2018-09-03","ASBI"
290,290,290,290,0,"2018-09-04","ASBI"
290,290,290,290,0,"2018-09-05","ASBI"
290,290,290,290,0,"2018-09-06","ASBI"
264,320,264,278,48300,"2018-09-07","ASBI"
278,278,278,278,5900,"2018-09-10","ASBI"
278,278,278,278,0,"2018-09-11","ASBI"
300,342,300,340,392700,"2018-09-12","ASBI"
340,340,340,340,0,"2018-09-13","ASBI"
300,302,300,302,15900,"2018-09-14","ASBI"
320,340,320,332,119800,"2018-09-17","ASBI"
332,332,332,332,0,"2018-09-18","ASBI"
332,334,310,330,66500,"2018-09-19","ASBI"
330,330,330,330,0,"2018-09-20","ASBI"
330,330,330,330,0,"2018-09-21","ASBI"
330,330,330,330,0,"2018-09-24","ASBI"
330,330,330,330,0,"2018-09-25","ASBI"
330,330,330,330,0,"2018-09-26","ASBI"
330,330,330,330,0,"2018-09-27","ASBI"
330,330,330,330,0,"2018-09-28","ASBI"
330,330,330,330,0,"2018-10-01","ASBI"
304,304,304,304,1800,"2018-10-02","ASBI"
304,304,304,304,0,"2018-10-03","ASBI"
304,304,304,304,0,"2018-10-04","ASBI"
304,304,304,304,0,"2018-10-05","ASBI"
304,304,304,304,0,"2018-10-08","ASBI"
304,304,304,304,0,"2018-10-09","ASBI"
304,304,304,304,0,"2018-10-10","ASBI"
330,336,290,328,3500,"2018-10-11","ASBI"
328,328,328,328,0,"2018-10-12","ASBI"
328,328,328,328,0,"2018-10-15","ASBI"
328,328,328,328,0,"2018-10-16","ASBI"
328,328,328,328,0,"2018-10-17","ASBI"
328,328,328,328,0,"2018-10-18","ASBI"
328,328,328,328,0,"2018-10-19","ASBI"
308,308,308,308,100,"2018-10-22","ASBI"
308,308,308,308,0,"2018-10-23","ASBI"
308,308,308,308,0,"2018-10-24","ASBI"
308,308,308,308,0,"2018-10-25","ASBI"
308,308,308,308,0,"2018-10-26","ASBI"
308,308,308,308,0,"2018-10-29","ASBI"
308,308,308,308,0,"2018-10-30","ASBI"
308,308,308,308,0,"2018-10-31","ASBI"
308,308,308,308,0,"2018-11-01","ASBI"
308,308,308,308,0,"2018-11-02","ASBI"
290,298,290,298,500,"2018-11-05","ASBI"
298,298,298,298,0,"2018-11-06","ASBI"
298,298,298,298,0,"2018-11-07","ASBI"
298,298,298,298,0,"2018-11-08","ASBI"
298,298,298,298,0,"2018-11-09","ASBI"
298,298,298,298,0,"2018-11-12","ASBI"
298,298,298,298,0,"2018-11-13","ASBI"
298,298,298,298,0,"2018-11-14","ASBI"
298,298,298,298,0,"2018-11-15","ASBI"
298,298,298,298,0,"2018-11-16","ASBI"
298,298,298,298,0,"2018-11-19","ASBI"
298,298,298,298,0,"2018-11-20","ASBI"
298,298,298,298,0,"2018-11-21","ASBI"
298,298,298,298,0,"2018-11-22","ASBI"
298,298,298,298,0,"2018-11-23","ASBI"
298,298,298,298,0,"2018-11-26","ASBI"
298,298,298,298,0,"2018-11-27","ASBI"
298,298,298,298,0,"2018-11-28","ASBI"
298,298,298,298,0,"2018-11-29","ASBI"
298,298,298,298,0,"2018-11-30","ASBI"
298,298,298,298,0,"2018-12-03","ASBI"
298,298,298,298,0,"2018-12-04","ASBI"
300,300,300,300,100,"2018-12-05","ASBI"
300,300,300,300,0,"2018-12-06","ASBI"
300,300,300,300,0,"2018-12-07","ASBI"
300,300,300,300,0,"2018-12-10","ASBI"
300,300,300,300,700,"2018-12-11","ASBI"
300,300,300,300,0,"2018-12-12","ASBI"
300,300,300,300,0,"2018-12-13","ASBI"
282,282,282,282,200,"2018-12-14","ASBI"
282,282,282,282,0,"2018-12-17","ASBI"
282,282,282,282,0,"2018-12-18","ASBI"
282,282,282,282,0,"2018-12-19","ASBI"
282,282,282,282,0,"2018-12-20","ASBI"
326,326,320,320,800,"2018-12-21","ASBI"
320,320,320,320,0,"2018-12-24","ASBI"
320,320,320,320,0,"2018-12-25","ASBI"
320,320,282,282,1000,"2018-12-26","ASBI"
282,282,282,282,0,"2018-12-27","ASBI"
282,282,282,282,0,"2018-12-28","ASBI"
282,282,282,282,0,"2018-12-31","ASBI"
282,282,282,282,0,"2019-01-01","ASBI"
282,282,282,282,0,"2019-01-02","ASBI"
282,282,282,282,0,"2019-01-03","ASBI"
282,282,282,282,0,"2019-01-04","ASBI"
282,282,282,282,0,"2019-01-07","ASBI"
282,282,282,282,0,"2019-01-08","ASBI"
282,282,282,282,0,"2019-01-09","ASBI"
282,282,282,282,0,"2019-01-10","ASBI"
282,282,282,282,0,"2019-01-11","ASBI"
282,282,282,282,0,"2019-01-14","ASBI"
282,282,282,282,0,"2019-01-15","ASBI"
282,282,282,282,0,"2019-01-16","ASBI"
288,300,288,300,900,"2019-01-17","ASBI"
258,300,258,300,1200,"2019-01-18","ASBI"
300,300,300,300,0,"2019-01-21","ASBI"
290,300,290,300,400,"2019-01-22","ASBI"
300,300,300,300,0,"2019-01-23","ASBI"
308,324,272,284,1200,"2019-01-24","ASBI"
284,284,284,284,0,"2019-01-25","ASBI"
284,284,284,284,0,"2019-01-28","ASBI"
284,284,284,284,0,"2019-01-29","ASBI"
284,284,284,284,0,"2019-01-30","ASBI"
284,284,284,284,0,"2019-01-31","ASBI"
284,284,284,284,0,"2019-02-01","ASBI"
284,284,284,284,0,"2019-02-04","ASBI"
284,284,284,284,0,"2019-02-05","ASBI"
286,342,286,322,4200,"2019-02-06","ASBI"
302,338,302,338,1200,"2019-02-07","ASBI"
338,338,338,338,0,"2019-02-08","ASBI"
338,338,338,338,0,"2019-02-11","ASBI"
310,336,310,336,1300,"2019-02-12","ASBI"
330,330,328,328,5100,"2019-02-13","ASBI"
326,326,326,326,100,"2019-02-14","ASBI"
326,326,326,326,0,"2019-02-15","ASBI"
326,326,326,326,0,"2019-02-18","ASBI"
326,326,326,326,0,"2019-02-19","ASBI"
326,326,326,326,0,"2019-02-20","ASBI"
326,326,326,326,0,"2019-02-21","ASBI"
336,336,336,336,500,"2019-02-22","ASBI"
338,338,330,330,600,"2019-02-25","ASBI"
330,330,330,330,0,"2019-02-26","ASBI"
330,330,330,330,0,"2019-02-27","ASBI"
322,322,316,316,1900,"2019-02-28","ASBI"
308,356,308,348,3300,"2019-03-01","ASBI"
348,348,322,326,4200,"2019-03-04","ASBI"
342,350,334,336,1000,"2019-03-05","ASBI"
336,336,336,336,0,"2019-03-06","ASBI"
336,336,336,336,0,"2019-03-07","ASBI"
342,342,310,310,4400,"2019-03-08","ASBI"
330,330,330,330,100,"2019-03-11","ASBI"
330,330,330,330,0,"2019-03-12","ASBI"
308,324,278,324,1700,"2019-03-13","ASBI"
304,316,290,312,1300,"2019-03-14","ASBI"
300,300,300,300,2200,"2019-03-15","ASBI"
292,310,292,310,600,"2019-03-18","ASBI"
304,314,304,314,200,"2019-03-19","ASBI"
318,318,314,314,200,"2019-03-20","ASBI"
314,314,314,314,0,"2019-03-21","ASBI"
314,314,314,314,0,"2019-03-22","ASBI"
314,314,314,314,0,"2019-03-25","ASBI"
314,314,314,314,0,"2019-03-26","ASBI"
314,314,314,314,0,"2019-03-27","ASBI"
314,314,314,314,0,"2019-03-28","ASBI"
314,314,314,314,0,"2019-03-29","ASBI"
298,308,298,308,2000,"2019-04-01","ASBI"
290,290,290,290,100,"2019-04-02","ASBI"
290,290,290,290,0,"2019-04-03","ASBI"
290,290,290,290,0,"2019-04-04","ASBI"
310,310,310,310,800,"2019-04-05","ASBI"
316,316,316,316,100,"2019-04-08","ASBI"
316,316,316,316,0,"2019-04-09","ASBI"
316,316,316,316,0,"2019-04-10","ASBI"
314,314,314,314,100,"2019-04-11","ASBI"
304,304,304,304,200,"2019-04-12","ASBI"
300,310,280,298,12400,"2019-04-15","ASBI"
298,298,292,294,2800,"2019-04-16","ASBI"
294,294,294,294,0,"2019-04-17","ASBI"
292,292,270,282,22300,"2019-04-18","ASBI"
282,282,282,282,0,"2019-04-19","ASBI"
282,298,282,282,25400,"2019-04-22","ASBI"
282,282,282,282,0,"2019-04-23","ASBI"
282,282,282,282,0,"2019-04-24","ASBI"
280,280,280,280,100,"2019-04-25","ASBI"
272,282,272,282,1600,"2019-04-26","ASBI"
268,326,268,310,123700,"2019-04-29","ASBI"
310,310,300,300,107000,"2019-04-30","ASBI"
300,300,300,300,0,"2019-05-01","ASBI"
292,292,292,292,100,"2019-05-02","ASBI"
292,292,292,292,0,"2019-05-03","ASBI"
292,304,292,292,1600,"2019-05-06","ASBI"
300,316,294,314,1300,"2019-05-07","ASBI"
308,308,300,300,900,"2019-05-08","ASBI"
306,306,294,294,400,"2019-05-09","ASBI"
310,310,310,310,100,"2019-05-10","ASBI"
310,310,310,310,300,"2019-05-13","ASBI"
310,322,302,302,500,"2019-05-14","ASBI"
302,302,302,302,0,"2019-05-15","ASBI"
302,302,302,302,0,"2019-05-16","ASBI"
302,302,302,302,0,"2019-05-17","ASBI"
310,310,310,310,200,"2019-05-20","ASBI"
310,310,310,310,0,"2019-05-21","ASBI"
290,292,290,292,1400,"2019-05-22","ASBI"
310,310,292,292,200,"2019-05-23","ASBI"
292,292,292,292,0,"2019-05-24","ASBI"
292,292,292,292,0,"2019-05-27","ASBI"
292,292,292,292,0,"2019-05-28","ASBI"
310,336,310,312,41600,"2019-05-29","ASBI"
312,312,312,312,0,"2019-05-30","ASBI"
312,312,310,310,10500,"2019-05-31","ASBI"
310,310,310,310,0,"2019-06-03","ASBI"
310,310,310,310,0,"2019-06-04","ASBI"
310,310,310,310,0,"2019-06-05","ASBI"
310,310,310,310,0,"2019-06-06","ASBI"
310,310,310,310,0,"2019-06-07","ASBI"
310,310,310,310,200,"2019-06-10","ASBI"
310,310,310,310,0,"2019-06-11","ASBI"
310,310,310,310,2100,"2019-06-12","ASBI"
310,310,290,292,3200,"2019-06-13","ASBI"
294,294,294,294,500,"2019-06-14","ASBI"
294,294,294,294,0,"2019-06-17","ASBI"
294,294,294,294,0,"2019-06-18","ASBI"
294,294,294,294,0,"2019-06-19","ASBI"
294,294,294,294,0,"2019-06-20","ASBI"
296,296,296,296,100,"2019-06-21","ASBI"
296,296,296,296,0,"2019-06-24","ASBI"
296,296,296,296,0,"2019-06-25","ASBI"
320,320,320,320,600,"2019-06-26","ASBI"
324,324,324,324,200,"2019-06-27","ASBI"
342,342,342,342,100,"2019-06-28","ASBI"
342,346,342,342,16100,"2019-07-01","ASBI"
342,344,342,342,700,"2019-07-02","ASBI"
344,344,338,338,800,"2019-07-03","ASBI"
338,338,336,338,1700,"2019-07-04","ASBI"
338,340,338,340,34100,"2019-07-05","ASBI"
338,338,312,312,1300,"2019-07-08","ASBI"
316,316,300,300,600,"2019-07-09","ASBI"
340,340,304,304,800,"2019-07-10","ASBI"
304,320,304,310,1000,"2019-07-11","ASBI"
310,310,310,310,500,"2019-07-12","ASBI"
310,386,310,386,241800,"2019-07-15","ASBI"
386,386,382,386,24600,"2019-07-16","ASBI"
326,340,320,340,13500,"2019-07-17","ASBI"
340,340,340,340,0,"2019-07-18","ASBI"
384,384,384,384,100,"2019-07-19","ASBI"
384,384,340,340,9400,"2019-07-22","ASBI"
340,340,340,340,400,"2019-07-23","ASBI"
330,332,330,330,10900,"2019-07-24","ASBI"
330,330,330,330,1000,"2019-07-25","ASBI"
330,336,330,332,29400,"2019-07-26","ASBI"
312,332,312,332,19000,"2019-07-29","ASBI"
332,332,332,332,0,"2019-07-30","ASBI"
312,336,310,330,4800,"2019-07-31","ASBI"
334,334,334,334,4600,"2019-08-01","ASBI"
334,334,334,334,2300,"2019-08-02","ASBI"
334,334,334,334,0,"2019-08-05","ASBI"
334,334,334,334,0,"2019-08-06","ASBI"
320,320,312,320,500,"2019-08-07","ASBI"
320,320,320,320,0,"2019-08-08","ASBI"
320,320,320,320,200,"2019-08-09","ASBI"
320,320,320,320,200,"2019-08-12","ASBI"
320,320,320,320,0,"2019-08-13","ASBI"
312,312,312,312,200,"2019-08-14","ASBI"
312,312,312,312,0,"2019-08-15","ASBI"
312,312,312,312,100,"2019-08-16","ASBI"
312,312,312,312,100,"2019-08-19","ASBI"
312,312,310,310,200,"2019-08-20","ASBI"
310,310,300,300,1900,"2019-08-21","ASBI"
300,300,300,300,1100,"2019-08-22","ASBI"
300,300,300,300,0,"2019-08-23","ASBI"
302,338,302,338,800,"2019-08-26","ASBI"
338,338,338,338,0,"2019-08-27","ASBI"
334,334,334,334,100,"2019-08-28","ASBI"
334,334,334,334,0,"2019-08-29","ASBI"
334,334,334,334,0,"2019-08-30","ASBI"
330,330,330,330,100,"2019-09-02","ASBI"
330,330,330,330,0,"2019-09-03","ASBI"
330,330,300,300,2500,"2019-09-04","ASBI"
330,330,330,330,100,"2019-09-05","ASBI"
330,330,330,330,0,"2019-09-06","ASBI"
330,330,306,306,700,"2019-09-09","ASBI"
306,306,306,306,0,"2019-09-10","ASBI"
306,306,298,298,400,"2019-09-11","ASBI"
298,298,298,298,0,"2019-09-12","ASBI"
310,310,310,310,900,"2019-09-13","ASBI"
310,334,310,330,500,"2019-09-16","ASBI"
350,350,330,330,200,"2019-09-17","ASBI"
328,328,328,328,200,"2019-09-18","ASBI"
320,320,320,320,500,"2019-09-19","ASBI"
320,320,320,320,0,"2019-09-20","ASBI"
320,320,320,320,0,"2019-09-23","ASBI"
296,296,296,296,300,"2019-09-24","ASBI"
320,320,320,320,100,"2019-09-25","ASBI"
310,310,310,310,500,"2019-09-26","ASBI"
310,310,310,310,1600,"2019-09-27","ASBI"
310,310,310,310,0,"2019-09-30","ASBI"
334,334,300,300,400,"2019-10-01","ASBI"
292,292,292,292,200,"2019-10-02","ASBI"
334,334,330,330,10400,"2019-10-03","ASBI"
330,330,330,330,0,"2019-10-04","ASBI"
330,330,330,330,0,"2019-10-07","ASBI"
330,330,330,330,100,"2019-10-08","ASBI"
330,330,310,310,300,"2019-10-09","ASBI"
300,300,300,300,100,"2019-10-10","ASBI"
300,300,300,300,200,"2019-10-11","ASBI"
296,300,296,300,200,"2019-10-14","ASBI"
300,300,300,300,0,"2019-10-15","ASBI"
300,300,300,300,0,"2019-10-16","ASBI"
300,300,300,300,0,"2019-10-17","ASBI"
322,322,322,322,700,"2019-10-18","ASBI"
322,322,322,322,0,"2019-10-21","ASBI"
322,322,306,306,300,"2019-10-22","ASBI"
306,306,306,306,0,"2019-10-23","ASBI"
308,308,308,308,1000,"2019-10-24","ASBI"
308,308,308,308,0,"2019-10-25","ASBI"
310,310,310,310,1200,"2019-10-28","ASBI"
310,310,310,310,0,"2019-10-29","ASBI"
310,310,310,310,3000,"2019-10-30","ASBI"
308,308,308,308,1000,"2019-10-31","ASBI"
308,308,308,308,100,"2019-11-01","ASBI"
308,308,308,308,300,"2019-11-04","ASBI"
308,308,308,308,0,"2019-11-05","ASBI"
308,308,306,306,200,"2019-11-06","ASBI"
306,306,306,306,0,"2019-11-07","ASBI"
306,306,306,306,0,"2019-11-08","ASBI"
306,306,306,306,0,"2019-11-11","ASBI"
306,306,306,306,0,"2019-11-12","ASBI"
308,308,308,308,100,"2019-11-13","ASBI"
304,304,302,302,500,"2019-11-14","ASBI"
302,302,302,302,0,"2019-11-15","ASBI"
302,302,302,302,200,"2019-11-18","ASBI"
298,298,298,298,1300,"2019-11-19","ASBI"
298,298,298,298,0,"2019-11-20","ASBI"
298,298,298,298,0,"2019-11-21","ASBI"
298,298,298,298,0,"2019-11-22","ASBI"
298,298,254,254,300,"2019-11-25","ASBI"
290,290,290,290,100,"2019-11-26","ASBI"
290,290,290,290,0,"2019-11-27","ASBI"
288,288,276,276,5600,"2019-11-28","ASBI"
276,276,276,276,200,"2019-11-29","ASBI"
288,290,286,288,8100,"2019-12-02","ASBI"
288,288,288,288,0,"2019-12-03","ASBI"
288,288,288,288,0,"2019-12-04","ASBI"
288,288,288,288,0,"2019-12-05","ASBI"
284,284,284,284,7100,"2019-12-06","ASBI"
274,300,272,300,3700,"2019-12-09","ASBI"
296,296,296,296,100,"2019-12-10","ASBI"
296,296,296,296,0,"2019-12-11","ASBI"
250,250,250,250,200,"2019-12-12","ASBI"
250,250,250,250,0,"2019-12-13","ASBI"
300,300,300,300,100,"2019-12-16","ASBI"
320,320,318,318,300,"2019-12-17","ASBI"
302,302,302,302,100,"2019-12-18","ASBI"
302,302,302,302,0,"2019-12-19","ASBI"
302,302,302,302,0,"2019-12-20","ASBI"
302,302,302,302,100,"2019-12-23","ASBI"
308,308,308,308,1000,"2019-12-26","ASBI"
308,308,308,308,100,"2019-12-27","ASBI"
308,308,308,308,0,"2019-12-30","ASBI"
304,304,304,304,700,"2020-01-02","ASBI"
304,304,304,304,0,"2020-01-03","ASBI"
304,304,304,304,0,"2020-01-06","ASBI"
292,304,292,304,400,"2020-01-07","ASBI"
304,304,304,304,0,"2020-01-08","ASBI"
304,304,304,304,400,"2020-01-09","ASBI"
304,304,304,304,0,"2020-01-10","ASBI"
304,304,304,304,0,"2020-01-13","ASBI"
304,304,300,300,1700,"2020-01-14","ASBI"
300,300,300,300,300,"2020-01-15","ASBI"
300,300,288,298,1200,"2020-01-16","ASBI"
284,284,252,252,200,"2020-01-17","ASBI"
232,256,232,256,2200,"2020-01-20","ASBI"
288,298,288,298,500,"2020-01-21","ASBI"
286,286,230,230,200,"2020-01-22","ASBI"
212,230,212,230,200,"2020-01-23","ASBI"
212,212,212,212,100,"2020-01-24","ASBI"
212,212,212,212,0,"2020-01-27","ASBI"
260,260,260,260,100,"2020-01-28","ASBI"
280,298,280,294,500,"2020-01-29","ASBI"
294,294,294,294,0,"2020-01-30","ASBI"
294,294,294,294,0,"2020-01-31","ASBI"
294,294,294,294,0,"2020-02-03","ASBI"
294,294,294,294,0,"2020-02-04","ASBI"
298,298,298,298,1400,"2020-02-05","ASBI"
298,298,298,298,400,"2020-02-06","ASBI"
298,298,298,298,0,"2020-02-07","ASBI"
256,256,256,256,20100,"2020-02-10","ASBI"
256,256,256,256,0,"2020-02-11","ASBI"
256,256,256,256,0,"2020-02-12","ASBI"
256,256,256,256,0,"2020-02-13","ASBI"
256,256,256,256,0,"2020-02-14","ASBI"
256,256,256,256,500,"2020-02-17","ASBI"
256,298,256,298,2800,"2020-02-18","ASBI"
298,298,298,298,0,"2020-02-19","ASBI"
298,298,298,298,0,"2020-02-20","ASBI"
270,270,230,240,1300,"2020-02-21","ASBI"
240,240,240,240,0,"2020-02-24","ASBI"
240,240,240,240,0,"2020-02-25","ASBI"
240,242,240,242,3000,"2020-02-26","ASBI"
242,242,242,242,0,"2020-02-27","ASBI"
242,242,242,242,0,"2020-02-28","ASBI"
242,242,242,242,0,"2020-03-02","ASBI"
242,242,242,242,0,"2020-03-03","ASBI"
242,242,242,242,0,"2020-03-04","ASBI"
242,242,242,242,0,"2020-03-05","ASBI"
242,242,242,242,0,"2020-03-06","ASBI"
242,242,242,242,0,"2020-03-09","ASBI"
242,242,242,242,0,"2020-03-10","ASBI"
242,242,242,242,0,"2020-03-11","ASBI"
242,242,242,242,500,"2020-03-12","ASBI"
242,242,242,242,0,"2020-03-13","ASBI"
242,242,242,242,0,"2020-03-16","ASBI"
228,228,228,228,100,"2020-03-17","ASBI"
214,214,214,214,100,"2020-03-18","ASBI"
202,264,200,264,4700,"2020-03-19","ASBI"
290,290,266,266,700,"2020-03-20","ASBI"
298,298,264,290,1500,"2020-03-23","ASBI"
310,310,310,310,100,"2020-03-24","ASBI"
290,290,290,290,100,"2020-03-26","ASBI"
270,270,270,270,3700,"2020-03-27","ASBI"
252,252,252,252,100,"2020-03-30","ASBI"
252,252,252,252,0,"2020-03-31","ASBI"
252,252,252,252,0,"2020-04-01","ASBI"
252,252,252,252,0,"2020-04-02","ASBI"
236,236,236,236,100,"2020-04-03","ASBI"
220,220,220,220,5100,"2020-04-06","ASBI"
266,266,220,220,2800,"2020-04-07","ASBI"
220,220,220,220,0,"2020-04-08","ASBI"
250,250,250,250,100,"2020-04-09","ASBI"
270,270,250,250,300,"2020-04-13","ASBI"
270,270,270,270,100,"2020-04-14","ASBI"
290,290,260,264,1400,"2020-04-15","ASBI"
280,280,246,278,20800,"2020-04-16","ASBI"
260,260,260,260,800,"2020-04-17","ASBI"
260,260,260,260,0,"2020-04-20","ASBI"
260,260,260,260,0,"2020-04-21","ASBI"
260,260,260,260,0,"2020-04-22","ASBI"
260,260,260,260,0,"2020-04-23","ASBI"
260,260,260,260,0,"2020-04-24","ASBI"
260,260,260,260,0,"2020-04-27","ASBI"
260,260,260,260,0,"2020-04-28","ASBI"
266,266,266,266,200,"2020-04-29","ASBI"
266,266,266,266,0,"2020-04-30","ASBI"
266,266,266,266,0,"2020-05-04","ASBI"
266,266,266,266,0,"2020-05-05","ASBI"
266,266,266,266,0,"2020-05-06","ASBI"
266,266,266,266,0,"2020-05-08","ASBI"
268,268,268,268,100,"2020-05-11","ASBI"
268,268,268,268,0,"2020-05-12","ASBI"
250,250,250,250,100,"2020-05-13","ASBI"
250,250,250,250,0,"2020-05-14","ASBI"
250,250,250,250,400,"2020-05-15","ASBI"
250,250,250,250,0,"2020-05-18","ASBI"
250,250,250,250,0,"2020-05-19","ASBI"
250,250,250,250,0,"2020-05-20","ASBI"
250,250,250,250,2000,"2020-05-26","ASBI"
250,250,250,250,0,"2020-05-27","ASBI"
250,270,250,270,1600,"2020-05-28","ASBI"
270,270,270,270,0,"2020-05-29","ASBI"
270,336,270,336,41200,"2020-06-02","ASBI"
318,380,314,314,117200,"2020-06-03","ASBI"
318,388,300,304,68600,"2020-06-04","ASBI"
308,380,296,360,123300,"2020-06-05","ASBI"
336,388,336,340,99700,"2020-06-08","ASBI"
336,390,330,380,158400,"2020-06-09","ASBI"
368,380,354,380,155600,"2020-06-10","ASBI"
358,388,354,354,116800,"2020-06-11","ASBI"
350,350,330,330,31400,"2020-06-12","ASBI"
330,330,330,330,100,"2020-06-15","ASBI"
330,330,330,330,0,"2020-06-16","ASBI"
330,330,330,330,0,"2020-06-17","ASBI"
330,330,330,330,0,"2020-06-18","ASBI"
330,330,330,330,0,"2020-06-19","ASBI"
330,330,330,330,0,"2020-06-22","ASBI"
330,330,330,330,0,"2020-06-23","ASBI"
330,330,330,330,0,"2020-06-24","ASBI"
330,330,330,330,0,"2020-06-25","ASBI"
330,330,330,330,0,"2020-06-26","ASBI"
330,330,330,330,0,"2020-06-29","ASBI"
330,330,330,330,0,"2020-06-30","ASBI"
310,324,308,324,9400,"2020-07-01","ASBI"
324,324,320,322,600,"2020-07-02","ASBI"
300,314,300,302,11900,"2020-07-03","ASBI"
284,296,284,296,200,"2020-07-06","ASBI"
278,284,278,284,200,"2020-07-07","ASBI"
276,280,276,280,200,"2020-07-08","ASBI"
280,280,280,280,0,"2020-07-09","ASBI"
280,280,280,280,0,"2020-07-10","ASBI"
278,278,278,278,100,"2020-07-13","ASBI"
276,276,262,266,1500,"2020-07-14","ASBI"
266,270,266,270,600,"2020-07-15","ASBI"
270,270,270,270,0,"2020-07-16","ASBI"
274,330,274,308,64100,"2020-07-17","ASBI"
308,318,308,318,4300,"2020-07-20","ASBI"
318,320,318,318,1300,"2020-07-21","ASBI"
296,326,296,298,14200,"2020-07-22","ASBI"
278,306,278,302,7800,"2020-07-23","ASBI"
300,300,282,300,5500,"2020-07-24","ASBI"
300,300,300,300,100,"2020-07-27","ASBI"
300,300,300,300,0,"2020-07-28","ASBI"
300,300,300,300,300,"2020-07-29","ASBI"
300,300,300,300,100,"2020-07-30","ASBI"
300,300,300,300,0,"2020-08-03","ASBI"
300,300,300,300,0,"2020-08-04","ASBI"
280,300,280,300,1100,"2020-08-05","ASBI"
280,298,280,280,1300,"2020-08-06","ASBI"
264,270,264,270,200,"2020-08-07","ASBI"
256,262,256,262,1200,"2020-08-10","ASBI"
254,294,254,294,3200,"2020-08-11","ASBI"
298,298,274,288,2400,"2020-08-12","ASBI"
288,288,288,288,1000,"2020-08-13","ASBI"
270,270,270,270,100,"2020-08-14","ASBI"
272,272,260,260,500,"2020-08-18","ASBI"
264,266,264,266,200,"2020-08-19","ASBI"
266,268,266,268,1100,"2020-08-24","ASBI"
268,268,268,268,0,"2020-08-25","ASBI"
268,268,268,268,0,"2020-08-26","ASBI"
268,268,268,268,200,"2020-08-27","ASBI"
270,296,270,290,5400,"2020-08-28","ASBI"
300,362,290,302,55200,"2020-08-31","ASBI"
302,376,300,370,163000,"2020-09-01","ASBI"
360,398,350,396,226200,"2020-09-02","ASBI"
390,390,390,390,3500,"2020-09-03","ASBI"
390,390,390,390,0,"2020-09-04","ASBI"
390,398,380,398,128100,"2020-09-07","ASBI"
398,398,398,398,0,"2020-09-08","ASBI"
398,398,398,398,0,"2020-09-09","ASBI"
372,372,372,372,100,"2020-09-10","ASBI"
372,372,372,372,100,"2020-09-11","ASBI"
354,372,346,346,2100,"2020-09-14","ASBI"
354,354,322,322,400,"2020-09-15","ASBI"
322,370,300,340,4300,"2020-09-16","ASBI"
320,340,320,322,4600,"2020-09-17","ASBI"
304,384,300,376,170700,"2020-09-18","ASBI"
354,354,354,354,400,"2020-09-21","ASBI"
334,334,334,334,10500,"2020-09-22","ASBI"
350,350,312,312,1900,"2020-09-23","ASBI"
294,294,294,294,100,"2020-09-24","ASBI"
280,366,280,320,452500,"2020-09-25","ASBI"
320,320,320,320,200,"2020-09-28","ASBI"
320,340,320,322,40600,"2020-09-29","ASBI"
302,378,302,368,239500,"2020-09-30","ASBI"
368,368,350,350,55200,"2020-10-01","ASBI"
350,364,348,362,1100,"2020-10-02","ASBI"
362,362,362,362,0,"2020-10-05","ASBI"
362,362,362,362,0,"2020-10-06","ASBI"
362,362,362,362,100,"2020-10-07","ASBI"
362,362,362,362,0,"2020-10-08","ASBI"
338,338,338,338,900,"2020-10-09","ASBI"
338,338,318,318,1200,"2020-10-12","ASBI"
302,310,302,310,200,"2020-10-13","ASBI"
292,310,292,310,11600,"2020-10-14","ASBI"
310,310,310,310,0,"2020-10-15","ASBI"
304,304,302,304,1200,"2020-10-16","ASBI"
308,308,308,308,400,"2020-10-19","ASBI"
302,304,302,304,200,"2020-10-20","ASBI"
302,310,302,310,76300,"2020-10-21","ASBI"
310,310,310,310,58800,"2020-10-22","ASBI"
310,310,310,310,0,"2020-10-23","ASBI"
312,326,312,326,31000,"2020-10-26","ASBI"
326,326,326,326,0,"2020-10-27","ASBI"
306,336,306,310,3800,"2020-11-02","ASBI"
330,330,310,312,2800,"2020-11-03","ASBI"
312,312,312,312,6000,"2020-11-04","ASBI"
310,310,310,310,100,"2020-11-05","ASBI"
310,310,310,310,100,"2020-11-06","ASBI"
310,310,310,310,10100,"2020-11-09","ASBI"
310,310,310,310,100,"2020-11-10","ASBI"
310,326,310,310,34600,"2020-11-11","ASBI"
330,330,306,306,1300,"2020-11-12","ASBI"
324,324,324,324,100,"2020-11-13","ASBI"
320,320,312,312,20400,"2020-11-16","ASBI"
322,322,318,318,300,"2020-11-17","ASBI"
318,318,318,318,200,"2020-11-18","ASBI"
318,318,318,318,400,"2020-11-19","ASBI"
318,318,318,318,100,"2020-11-20","ASBI"
318,318,318,318,0,"2020-11-23","ASBI"
318,318,318,318,1200,"2020-11-24","ASBI"
332,332,314,314,11400,"2020-11-25","ASBI"
310,330,310,328,500,"2020-11-26","ASBI"
324,328,314,316,36600,"2020-11-27","ASBI"
312,312,312,312,1700,"2020-11-30","ASBI"
310,310,310,310,500,"2020-12-01","ASBI"
302,304,302,302,20300,"2020-12-02","ASBI"
302,302,302,302,1300,"2020-12-03","ASBI"
302,302,302,302,100,"2020-12-04","ASBI"
302,302,302,302,3300,"2020-12-07","ASBI"
302,302,300,302,517100,"2020-12-08","ASBI"
302,302,302,302,0,"2020-12-10","ASBI"
302,302,302,302,0,"2020-12-11","ASBI"
302,302,292,292,12000,"2020-12-14","ASBI"
292,292,292,292,0,"2020-12-15","ASBI"
290,290,290,290,100,"2020-12-16","ASBI"
290,290,290,290,0,"2020-12-17","ASBI"
296,310,292,310,50800,"2020-12-18","ASBI"
310,314,310,314,3900,"2020-12-21","ASBI"
314,314,314,314,0,"2020-12-22","ASBI"
314,314,314,314,1100,"2020-12-23","ASBI"
310,310,310,310,6000,"2020-12-28","ASBI"
310,312,310,310,2200,"2020-12-29","ASBI"
310,310,310,310,0,"2020-12-30","ASBI"
310,310,310,310,100,"2021-01-04","ASBI"
310,322,310,310,10900,"2021-01-05","ASBI"
310,310,300,300,2000,"2021-01-06","ASBI"
300,300,300,300,22600,"2021-01-07","ASBI"
300,300,300,300,2500,"2021-01-08","ASBI"
300,300,300,300,2500,"2021-01-11","ASBI"
290,300,290,292,5300,"2021-01-12","ASBI"
292,292,292,292,1000,"2021-01-13","ASBI"
292,292,292,292,0,"2021-01-14","ASBI"
292,292,292,292,0,"2021-01-15","ASBI"
292,314,292,300,1600,"2021-01-18","ASBI"
300,300,300,300,0,"2021-01-19","ASBI"
300,300,300,300,700,"2021-01-20","ASBI"
300,300,300,300,0,"2021-01-21","ASBI"
300,300,300,300,100,"2021-01-22","ASBI"
300,300,292,292,500,"2021-01-25","ASBI"
292,292,292,292,700,"2021-01-26","ASBI"
292,292,272,278,3600,"2021-01-27","ASBI"
292,292,292,292,400,"2021-01-28","ASBI"
292,292,292,292,2600,"2021-01-29","ASBI"
292,314,274,294,1300,"2021-02-01","ASBI"
306,306,292,292,200,"2021-02-02","ASBI"
296,296,296,296,100,"2021-02-03","ASBI"
296,296,292,292,200,"2021-02-04","ASBI"
292,292,292,292,4000,"2021-02-05","ASBI"
310,310,282,282,900,"2021-02-08","ASBI"
282,282,282,282,100,"2021-02-09","ASBI"
298,298,290,298,600,"2021-02-10","ASBI"
292,292,292,292,100,"2021-02-11","ASBI"
290,290,290,290,100,"2021-02-15","ASBI"
292,292,292,292,100,"2021-02-16","ASBI"
292,292,292,292,0,"2021-02-17","ASBI"
302,304,294,294,2500,"2021-02-18","ASBI"
294,294,292,292,1400,"2021-02-19","ASBI"
292,294,284,292,26100,"2021-02-22","ASBI"
296,296,296,296,500,"2021-02-23","ASBI"
296,296,296,296,200,"2021-02-24","ASBI"
296,296,292,292,1000,"2021-02-25","ASBI"
292,292,292,292,200,"2021-02-26","ASBI"
292,292,292,292,0,"2021-03-01","ASBI"
292,294,292,294,200,"2021-03-02","ASBI"
294,294,294,294,0,"2021-03-03","ASBI"
292,292,292,292,700,"2021-03-04","ASBI"
292,292,292,292,0,"2021-03-05","ASBI"
294,294,292,292,33200,"2021-03-08","ASBI"
292,292,292,292,0,"2021-03-09","ASBI"
292,292,292,292,0,"2021-03-10","ASBI"
310,342,296,298,21200,"2021-03-12","ASBI"
296,296,284,296,98300,"2021-03-15","ASBI"
294,296,294,296,2600,"2021-03-16","ASBI"
296,296,296,296,200,"2021-03-17","ASBI"
294,296,294,296,600,"2021-03-18","ASBI"
296,296,296,296,600,"2021-03-19","ASBI"
294,294,294,294,1000,"2021-03-22","ASBI"
296,296,296,296,1000,"2021-03-23","ASBI"
294,294,294,294,100,"2021-03-24","ASBI"
296,296,296,296,300,"2021-03-25","ASBI"
296,296,296,296,0,"2021-03-26","ASBI"
294,294,278,278,200,"2021-03-29","ASBI"
278,294,278,282,400,"2021-03-30","ASBI"
294,300,284,294,812400,"2021-03-31","ASBI"
294,328,292,302,127300,"2021-04-01","ASBI"
302,310,292,292,328700,"2021-04-05","ASBI"
300,306,282,302,7700,"2021-04-06","ASBI"
304,304,290,290,23700,"2021-04-07","ASBI"
290,292,290,292,6000,"2021-04-08","ASBI"
280,292,280,284,49200,"2021-04-09","ASBI"
280,300,280,282,48600,"2021-04-12","ASBI"
276,286,276,282,31100,"2021-04-13","ASBI"
282,294,280,280,3400,"2021-04-14","ASBI"
280,280,280,280,600,"2021-04-15","ASBI"
282,282,280,280,6000,"2021-04-16","ASBI"
282,282,280,280,29000,"2021-04-19","ASBI"
290,290,278,278,47700,"2021-04-20","ASBI"
278,278,278,278,500,"2021-04-21","ASBI"
278,282,278,282,32400,"2021-04-22","ASBI"
282,282,278,278,15700,"2021-04-23","ASBI"
286,286,278,278,10200,"2021-04-26","ASBI"
278,278,268,270,900,"2021-04-27","ASBI"
278,278,268,270,2300,"2021-04-28","ASBI"
276,278,276,278,15900,"2021-04-29","ASBI"
278,282,278,280,47300,"2021-04-30","ASBI"
284,288,280,282,17400,"2021-05-03","ASBI"
284,284,278,278,11900,"2021-05-04","ASBI"
278,278,278,278,100,"2021-05-05","ASBI"
282,282,280,280,3100,"2021-05-06","ASBI"
282,282,278,282,11900,"2021-05-07","ASBI"
284,284,282,284,4800,"2021-05-10","ASBI"
284,288,282,282,8600,"2021-05-11","ASBI"
282,288,282,284,16600,"2021-05-17","ASBI"
284,286,284,284,8400,"2021-05-18","ASBI"
284,286,284,284,21400,"2021-05-19","ASBI"
284,284,280,280,2200,"2021-05-20","ASBI"
280,286,280,284,3900,"2021-05-21","ASBI"
284,292,284,290,49400,"2021-05-24","ASBI"
290,290,288,290,6600,"2021-05-25","ASBI"
290,294,290,294,26600,"2021-05-27","ASBI"
296,296,290,292,9900,"2021-05-28","ASBI"
290,296,290,290,69200,"2021-05-31","ASBI"
290,298,290,298,67000,"2021-06-02","ASBI"
290,292,290,290,50500,"2021-06-03","ASBI"
294,294,290,290,35400,"2021-06-04","ASBI"
290,294,290,294,150600,"2021-06-07","ASBI"
294,294,290,292,267800,"2021-06-08","ASBI"
292,326,292,318,2626100,"2021-06-09","ASBI"
320,320,296,300,510300,"2021-06-10","ASBI"
300,374,300,374,1165800,"2021-06-11","ASBI"
422,466,348,348,2936700,"2021-06-14","ASBI"
344,344,324,324,482100,"2021-06-15","ASBI"
322,340,302,302,765500,"2021-06-16","ASBI"
308,310,298,302,578300,"2021-06-17","ASBI"
316,320,292,292,1259400,"2021-06-18","ASBI"
292,304,272,302,493800,"2021-06-21","ASBI"
300,300,284,290,42000,"2021-06-22","ASBI"
290,300,282,294,135300,"2021-06-23","ASBI"
300,300,284,284,139600,"2021-06-24","ASBI"
284,294,284,292,148300,"2021-06-25","ASBI"
296,302,286,292,212000,"2021-06-28","ASBI"
286,292,286,292,61800,"2021-06-29","ASBI"
292,292,284,290,62500,"2021-06-30","ASBI"
290,290,280,286,78900,"2021-07-01","ASBI"
282,288,282,288,38900,"2021-07-02","ASBI"
288,288,284,284,50000,"2021-07-05","ASBI"
286,286,282,286,28000,"2021-07-06","ASBI"
284,286,282,286,24800,"2021-07-07","ASBI"
286,290,282,288,42200,"2021-07-08","ASBI"
288,292,286,292,68100,"2021-07-09","ASBI"
292,304,290,298,160600,"2021-07-12","ASBI"
300,312,294,294,247600,"2021-07-13","ASBI"
294,296,288,296,84000,"2021-07-14","ASBI"
294,298,292,298,31300,"2021-07-15","ASBI"
298,306,296,298,76300,"2021-07-16","ASBI"
298,302,294,294,44000,"2021-07-19","ASBI"
294,300,292,300,85700,"2021-07-21","ASBI"
300,304,296,296,110800,"2021-07-22","ASBI"
296,300,290,298,139800,"2021-07-23","ASBI"
300,304,298,302,371500,"2021-07-26","ASBI"
294,300,282,286,347100,"2021-07-27","ASBI"
284,290,278,288,147600,"2021-07-28","ASBI"
284,288,284,288,39700,"2021-07-29","ASBI"
288,290,282,290,28700,"2021-07-30","ASBI"
290,290,282,288,23500,"2021-08-02","ASBI"
288,288,280,280,59800,"2021-08-03","ASBI"
280,286,280,284,117500,"2021-08-04","ASBI"
284,286,278,282,84200,"2021-08-05","ASBI"
282,284,280,282,26100,"2021-08-06","ASBI"
282,284,276,280,58400,"2021-08-09","ASBI"
280,284,264,280,68200,"2021-08-10","ASBI"
278,286,278,280,46300,"2021-08-12","ASBI"
278,284,270,278,90900,"2021-08-13","ASBI"
278,280,270,278,133100,"2021-08-16","ASBI"
278,280,276,278,26600,"2021-08-18","ASBI"
278,280,268,278,54700,"2021-08-19","ASBI"
278,280,274,278,102300,"2021-08-20","ASBI"
278,280,274,274,26500,"2021-08-23","ASBI"
274,278,274,276,56700,"2021-08-24","ASBI"
276,276,270,272,45200,"2021-08-25","ASBI"
272,274,270,274,22100,"2021-08-26","ASBI"
274,278,270,272,52100,"2021-08-27","ASBI"
270,274,270,274,22500,"2021-08-30","ASBI"
272,274,268,270,23200,"2021-08-31","ASBI"
274,276,274,274,19600,"2021-09-01","ASBI"
274,276,272,274,5700,"2021-09-02","ASBI"
274,276,274,276,2600,"2021-09-03","ASBI"
276,278,274,278,6600,"2021-09-06","ASBI"
278,278,276,276,10300,"2021-09-07","ASBI"
276,280,274,274,55600,"2021-09-08","ASBI"
276,276,274,274,1600,"2021-09-09","ASBI"
274,274,274,274,25500,"2021-09-10","ASBI"
276,280,274,274,34900,"2021-09-13","ASBI"
276,280,274,278,107200,"2021-09-14","ASBI"
274,276,272,276,58100,"2021-09-15","ASBI"
274,276,272,276,9400,"2021-09-16","ASBI"
274,276,274,274,13100,"2021-09-17","ASBI"
274,276,270,276,17000,"2021-09-20","ASBI"
276,278,272,278,49500,"2021-09-21","ASBI"
276,278,272,272,6000,"2021-09-22","ASBI"
274,278,272,274,7100,"2021-09-23","ASBI"
274,274,270,270,34200,"2021-09-24","ASBI"
272,274,270,274,5200,"2021-09-27","ASBI"
274,276,272,276,2000,"2021-09-28","ASBI"
270,276,270,276,13900,"2021-09-29","ASBI"
274,274,266,272,13700,"2021-09-30","ASBI"
272,278,272,276,93200,"2021-10-01","ASBI"
276,276,272,272,2300,"2021-10-04","ASBI"
272,282,270,282,267100,"2021-10-05","ASBI"
282,342,282,334,6495400,"2021-10-06","ASBI"
336,394,312,312,41480200,"2021-10-07","ASBI"
328,334,300,324,6477200,"2021-10-08","ASBI"
326,380,302,302,27598600,"2021-10-11","ASBI"
308,308,290,304,696200,"2021-10-12","ASBI"
304,304,292,294,299800,"2021-10-13","ASBI"
294,300,280,294,834100,"2021-10-14","ASBI"
296,296,290,294,148700,"2021-10-15","ASBI"
296,300,294,294,180500,"2021-10-18","ASBI"
296,306,294,294,495700,"2021-10-19","ASBI"
290,302,290,296,26300,"2021-10-21","ASBI"
298,298,292,296,10500,"2021-10-22","ASBI"
298,300,292,292,79700,"2021-10-25","ASBI"
292,298,284,288,259000,"2021-10-26","ASBI"
288,298,286,288,69300,"2021-10-27","ASBI"
290,290,286,286,28200,"2021-10-28","ASBI"
288,296,286,290,38600,"2021-10-29","ASBI"
290,298,288,296,29300,"2021-11-01","ASBI"
296,296,288,288,33700,"2021-11-02","ASBI"
290,296,288,292,8100,"2021-11-03","ASBI"
294,310,292,298,22200,"2021-11-04","ASBI"
298,298,290,294,43100,"2021-11-05","ASBI"
294,294,288,290,67500,"2021-11-08","ASBI"
292,292,290,292,28000,"2021-11-09","ASBI"
292,306,286,294,239500,"2021-11-10","ASBI"
294,300,290,298,21400,"2021-11-11","ASBI"
298,298,294,294,38200,"2021-11-12","ASBI"
294,298,294,294,9700,"2021-11-15","ASBI"
294,294,288,288,17600,"2021-11-16","ASBI"
288,306,288,300,16200,"2021-11-17","ASBI"
300,320,298,300,85600,"2021-11-18","ASBI"
302,314,294,306,71800,"2021-11-19","ASBI"
306,322,296,308,59800,"2021-11-22","ASBI"
294,316,290,300,37900,"2021-11-23","ASBI"
296,314,292,302,31900,"2021-11-24","ASBI"
304,312,292,300,11000,"2021-11-25","ASBI"
302,306,290,302,60700,"2021-11-26","ASBI"
302,306,290,298,53600,"2021-11-29","ASBI"
298,298,298,298,3300,"2021-11-30","ASBI"
298,318,282,304,8100,"2021-12-01","ASBI"
304,314,294,302,2000,"2021-12-02","ASBI"
302,310,284,300,3400,"2021-12-03","ASBI"
300,308,290,300,4700,"2021-12-06","ASBI"
300,304,300,300,700,"2021-12-07","ASBI"
300,300,300,300,700,"2021-12-08","ASBI"
308,308,290,290,16300,"2021-12-09","ASBI"
290,302,290,300,6900,"2021-12-10","ASBI"
300,300,290,298,10300,"2021-12-13","ASBI"
298,298,298,298,100,"2021-12-14","ASBI"
298,300,290,298,2100,"2021-12-15","ASBI"
300,312,290,302,18300,"2021-12-16","ASBI"
302,302,290,290,8700,"2021-12-17","ASBI"
292,316,280,288,21900,"2021-12-20","ASBI"
288,308,288,300,3900,"2021-12-21","ASBI"
306,306,300,300,1300,"2021-12-22","ASBI"
300,300,288,294,8200,"2021-12-23","ASBI"
290,316,290,316,6900,"2021-12-24","ASBI"
314,314,300,304,10700,"2021-12-27","ASBI"
302,304,290,304,6800,"2021-12-28","ASBI"
312,312,284,294,39100,"2021-12-29","ASBI"
308,308,286,294,2800,"2021-12-30","ASBI"
294,310,290,302,103800,"2022-01-03","ASBI"
302,310,292,310,9400,"2022-01-04","ASBI"
290,300,290,300,3400,"2022-01-05","ASBI"
300,300,292,292,500,"2022-01-06","ASBI"
292,300,288,300,77200,"2022-01-07","ASBI"
288,310,286,302,6900,"2022-01-10","ASBI"
302,302,290,300,2400,"2022-01-11","ASBI"
290,298,282,290,28900,"2022-01-12","ASBI"
290,302,290,300,2200,"2022-01-13","ASBI"
314,314,290,296,4300,"2022-01-14","ASBI"
296,300,294,296,2600,"2022-01-17","ASBI"
296,298,280,296,19400,"2022-01-18","ASBI"
308,308,292,296,13800,"2022-01-19","ASBI"
296,296,296,296,1500,"2022-01-20","ASBI"
294,296,292,292,5900,"2022-01-21","ASBI"
292,304,280,300,10200,"2022-01-24","ASBI"
298,302,282,296,66600,"2022-01-25","ASBI"
300,308,278,296,31300,"2022-01-26","ASBI"
296,296,296,296,0,"2022-01-27","ASBI"
296,296,286,296,2600,"2022-01-28","ASBI"
298,298,296,298,600,"2022-01-31","ASBI"
296,298,282,298,5500,"2022-02-02","ASBI"
284,298,284,290,6400,"2022-02-03","ASBI"
290,294,280,294,10900,"2022-02-04","ASBI"
294,300,292,292,5900,"2022-02-07","ASBI"
298,310,292,292,36300,"2022-02-08","ASBI"
294,298,280,298,9300,"2022-02-09","ASBI"
294,294,286,286,1100,"2022-02-10","ASBI"
290,308,286,296,8400,"2022-02-11","ASBI"
296,300,290,290,1200,"2022-02-14","ASBI"
290,310,290,300,11800,"2022-02-15","ASBI"
290,300,290,300,3100,"2022-02-16","ASBI"
300,300,290,292,122700,"2022-02-17","ASBI"
298,306,292,292,4100,"2022-02-18","ASBI"
294,300,280,280,310700,"2022-02-21","ASBI"
300,300,284,296,8700,"2022-02-22","ASBI"
290,292,288,290,2900,"2022-02-23","ASBI"
290,292,286,292,3200,"2022-02-24","ASBI"
292,300,286,300,16100,"2022-02-25","ASBI"
300,300,288,290,4300,"2022-03-01","ASBI"
290,298,286,294,800,"2022-03-02","ASBI"
290,296,290,296,600,"2022-03-04","ASBI"
294,294,288,288,192000,"2022-03-07","ASBI"
286,300,286,290,4600,"2022-03-08","ASBI"
290,298,280,294,2500,"2022-03-09","ASBI"
298,298,298,298,2500,"2022-03-10","ASBI"
292,296,292,296,1400,"2022-03-11","ASBI"
292,300,292,298,24000,"2022-03-14","ASBI"
296,296,290,296,2800,"2022-03-15","ASBI"
294,294,294,294,300,"2022-03-16","ASBI"
290,294,290,294,1300,"2022-03-17","ASBI"
294,296,282,296,3300,"2022-03-18","ASBI"
296,296,288,288,1600,"2022-03-21","ASBI"
292,296,284,284,2600,"2022-03-22","ASBI"
284,294,284,284,3500,"2022-03-23","ASBI"
292,292,288,288,200,"2022-03-24","ASBI"
292,300,290,290,3800,"2022-03-25","ASBI"
288,296,288,296,1100,"2022-03-28","ASBI"
294,294,292,292,300,"2022-03-29","ASBI"
292,298,280,294,30800,"2022-03-30","ASBI"
294,300,280,292,236300,"2022-03-31","ASBI"
292,298,290,290,3100,"2022-04-01","ASBI"
294,294,292,292,10800,"2022-04-04","ASBI"
292,296,290,292,12300,"2022-04-05","ASBI"
302,318,290,300,132900,"2022-04-06","ASBI"
302,302,292,300,2100,"2022-04-07","ASBI"
294,296,286,290,2500,"2022-04-08","ASBI"
290,298,286,296,15800,"2022-04-11","ASBI"
296,302,280,290,138300,"2022-04-12","ASBI"
290,298,288,288,2500,"2022-04-13","ASBI"
284,302,284,298,140300,"2022-04-14","ASBI"
298,300,292,292,163000,"2022-04-18","ASBI"
294,300,292,300,3800,"2022-04-19","ASBI"
300,302,286,300,6300,"2022-04-20","ASBI"
298,300,292,298,1800,"2022-04-21","ASBI"
298,298,290,290,174200,"2022-04-22","ASBI"
302,302,288,298,9600,"2022-04-25","ASBI"
296,296,296,296,1200,"2022-04-26","ASBI"
292,302,292,302,21200,"2022-04-27","ASBI"
302,302,282,298,52300,"2022-04-28","ASBI"
288,294,280,290,370000,"2022-05-09","ASBI"
290,294,282,288,57100,"2022-05-10","ASBI"
292,292,288,290,25900,"2022-05-11","ASBI"
290,290,282,282,19800,"2022-05-12","ASBI"
296,296,282,286,20800,"2022-05-13","ASBI"
286,302,284,288,109200,"2022-05-17","ASBI"
290,290,290,290,900,"2022-05-18","ASBI"
294,294,292,292,500,"2022-05-19","ASBI"
286,288,280,288,62300,"2022-05-20","ASBI"
288,288,280,286,27100,"2022-05-23","ASBI"
288,288,286,286,600,"2022-05-24","ASBI"
284,286,282,282,3700,"2022-05-25","ASBI"
288,288,284,286,30300,"2022-05-27","ASBI"
286,290,280,290,10500,"2022-05-30","ASBI"
290,290,280,290,25900,"2022-05-31","ASBI"
288,302,286,298,438500,"2022-06-02","ASBI"
298,298,290,298,327500,"2022-06-03","ASBI"
298,298,286,298,506600,"2022-06-06","ASBI"
298,298,286,294,214000,"2022-06-07","ASBI"
290,300,288,298,322400,"2022-06-08","ASBI"
296,298,288,288,41300,"2022-06-09","ASBI"
298,300,292,296,218000,"2022-06-10","ASBI"
292,294,290,292,187800,"2022-06-13","ASBI"
294,294,290,292,101400,"2022-06-14","ASBI"
298,300,296,296,91900,"2022-06-15","ASBI"
288,300,288,300,14100,"2022-06-16","ASBI"
298,298,292,294,76600,"2022-06-17","ASBI"
298,300,294,298,87700,"2022-06-20","ASBI"
294,300,294,300,32900,"2022-06-21","ASBI"
300,326,298,298,99200,"2022-06-22","ASBI"
300,300,294,296,4400,"2022-06-23","ASBI"
292,310,292,310,220900,"2022-06-24","ASBI"
300,310,298,308,234200,"2022-06-27","ASBI"
312,312,300,310,220200,"2022-06-28","ASBI"
300,306,300,302,110800,"2022-06-29","ASBI"
302,310,300,310,80800,"2022-06-30","ASBI"
306,306,300,304,36300,"2022-07-01","ASBI"
300,306,288,300,114500,"2022-07-04","ASBI"
292,304,292,302,107900,"2022-07-05","ASBI"
302,302,292,292,21700,"2022-07-06","ASBI"
300,302,290,298,67000,"2022-07-07","ASBI"
300,300,278,292,61800,"2022-07-08","ASBI"
292,292,288,292,33500,"2022-07-11","ASBI"
292,298,286,298,84600,"2022-07-12","ASBI"
294,302,288,302,343700,"2022-07-13","ASBI"
302,302,292,298,130900,"2022-07-14","ASBI"
300,304,298,304,206200,"2022-07-15","ASBI"
304,306,296,306,266400,"2022-07-18","ASBI"
294,298,290,298,61800,"2022-07-19","ASBI"
298,302,298,302,95500,"2022-07-20","ASBI"
302,304,294,304,298700,"2022-07-21","ASBI"
304,304,294,304,165100,"2022-07-22","ASBI"
304,304,298,298,13700,"2022-07-25","ASBI"
298,298,298,298,33200,"2022-07-26","ASBI"
298,304,298,304,315400,"2022-07-27","ASBI"
304,304,304,304,2200,"2022-07-28","ASBI"
304,306,300,306,205700,"2022-07-29","ASBI"
296,306,296,300,25900,"2022-08-01","ASBI"
306,340,294,316,284700,"2022-08-02","ASBI"
316,340,298,304,49300,"2022-08-03","ASBI"
300,316,300,310,198700,"2022-08-04","ASBI"
310,372,306,326,221300,"2022-08-05","ASBI"
324,342,322,342,68400,"2022-08-08","ASBI"
342,342,324,340,68400,"2022-08-09","ASBI"
346,360,326,350,28400,"2022-08-10","ASBI"
348,364,328,340,2600,"2022-08-11","ASBI"
332,366,330,344,72200,"2022-08-12","ASBI"
348,358,334,358,109200,"2022-08-15","ASBI"
364,364,334,354,190200,"2022-08-16","ASBI"
344,372,344,370,212100,"2022-08-18","ASBI"
370,380,354,360,53700,"2022-08-19","ASBI"
368,376,360,376,130200,"2022-08-22","ASBI"
380,392,366,388,146600,"2022-08-23","ASBI"
388,398,386,398,120300,"2022-08-24","ASBI"
398,400,388,400,83300,"2022-08-25","ASBI"
400,408,392,408,173900,"2022-08-26","ASBI"
408,500,398,468,553500,"2022-08-29","ASBI"
468,484,440,484,191300,"2022-08-30","ASBI"
468,600,460,540,388900,"2022-08-31","ASBI"
545,650,545,630,738900,"2022-09-01","ASBI"
625,625,590,600,380300,"2022-09-02","ASBI"
600,620,560,570,222900,"2022-09-05","ASBI"
565,610,545,560,122900,"2022-09-06","ASBI"
560,600,530,560,144800,"2022-09-07","ASBI"
560,600,525,525,274100,"2022-09-08","ASBI"
525,525,490,490,121000,"2022-09-09","ASBI"
488,496,462,476,82800,"2022-09-12","ASBI"
476,486,446,478,134300,"2022-09-13","ASBI"
515,515,446,446,101100,"2022-09-14","ASBI"
446,448,416,426,62400,"2022-09-15","ASBI"
410,440,400,440,74200,"2022-09-16","ASBI"
442,442,410,410,100200,"2022-09-19","ASBI"
400,424,382,382,57600,"2022-09-20","ASBI"
382,382,356,360,125500,"2022-09-21","ASBI"
356,438,356,406,181600,"2022-09-22","ASBI"
408,420,380,416,120400,"2022-09-23","ASBI"
416,520,390,505,286800,"2022-09-26","ASBI"
505,545,470,515,151100,"2022-09-27","ASBI"
515,595,484,560,77100,"2022-09-28","ASBI"
545,560,525,550,47300,"2022-09-29","ASBI"
550,580,535,560,17100,"2022-09-30","ASBI"
560,580,545,570,12300,"2022-10-03","ASBI"
570,650,535,580,182800,"2022-10-04","ASBI"
600,600,550,590,35100,"2022-10-05","ASBI"
555,595,550,590,117400,"2022-10-06","ASBI"
590,590,550,565,1179800,"2022-10-07","ASBI"
565,590,530,530,355800,"2022-10-10","ASBI"
530,535,496,530,43300,"2022-10-11","ASBI"
525,535,494,535,71300,"2022-10-12","ASBI"
535,535,500,500,6500,"2022-10-13","ASBI"
500,590,466,525,161400,"2022-10-14","ASBI"
530,530,490,490,29800,"2022-10-17","ASBI"
510,560,500,520,63000,"2022-10-18","ASBI"
525,550,520,520,47800,"2022-10-19","ASBI"
520,550,484,525,106200,"2022-10-20","ASBI"
530,545,490,505,161400,"2022-10-21","ASBI"
520,520,470,492,510500,"2022-10-24","ASBI"
492,525,480,520,132200,"2022-10-25","ASBI"
490,505,484,486,68700,"2022-10-26","ASBI"
496,525,488,505,40900,"2022-10-27","ASBI"
505,520,474,510,64400,"2022-10-28","ASBI"
510,560,488,560,240100,"2022-10-31","ASBI"
555,560,525,530,167100,"2022-11-01","ASBI"
530,530,496,500,19600,"2022-11-02","ASBI"
500,500,478,500,8600,"2022-11-03","ASBI"
500,500,466,466,28400,"2022-11-04","ASBI"
466,470,434,434,15800,"2022-11-07","ASBI"
434,434,404,404,15400,"2022-11-08","ASBI"
408,408,378,380,47500,"2022-11-09","ASBI"
382,466,354,372,117300,"2022-11-10","ASBI"
376,420,374,420,122300,"2022-11-11","ASBI"
420,510,420,510,233500,"2022-11-14","ASBI"
515,550,500,550,193000,"2022-11-15","ASBI"
550,570,515,515,232700,"2022-11-16","ASBI"
515,515,480,500,88200,"2022-11-17","ASBI"
520,540,476,496,112700,"2022-11-18","ASBI"
484,520,480,480,42300,"2022-11-21","ASBI"
484,525,484,520,41400,"2022-11-22","ASBI"
520,550,500,540,86700,"2022-11-23","ASBI"
535,565,505,510,75300,"2022-11-24","ASBI"
510,570,510,510,30500,"2022-11-25","ASBI"
510,525,484,525,46400,"2022-11-28","ASBI"
510,530,500,520,130800,"2022-11-29","ASBI"
520,560,515,560,311700,"2022-11-30","ASBI"
560,560,525,525,25700,"2022-12-01","ASBI"
505,525,492,492,11500,"2022-12-02","ASBI"
494,510,462,510,35000,"2022-12-05","ASBI"
510,520,478,478,33000,"2022-12-06","ASBI"
510,530,484,530,91800,"2022-12-07","ASBI"
510,510,505,505,1300,"2022-12-08","ASBI"
500,520,470,520,51800,"2022-12-09","ASBI"
492,510,484,486,33400,"2022-12-12","ASBI"
486,540,486,505,10000,"2022-12-13","ASBI"
540,565,490,505,148700,"2022-12-14","ASBI"
515,590,494,520,150200,"2022-12-15","ASBI"
520,555,510,510,13400,"2022-12-16","ASBI"
498,498,498,498,1500,"2022-12-19","ASBI"
498,500,482,498,39700,"2022-12-20","ASBI"
490,490,490,490,500,"2022-12-21","ASBI"
490,550,482,535,40700,"2022-12-22","ASBI"
515,530,515,520,1000,"2022-12-23","ASBI"
520,520,486,520,41400,"2022-12-26","ASBI"
492,510,492,505,600,"2022-12-27","ASBI"
500,535,500,510,10300,"2022-12-28","ASBI"
530,545,492,520,19600,"2022-12-29","ASBI"
520,550,500,540,15000,"2022-12-30","ASBI"
535,535,505,505,11800,"2023-01-02","ASBI"
505,505,505,505,600,"2023-01-03","ASBI"
505,505,505,505,300,"2023-01-04","ASBI"
505,505,500,500,800,"2023-01-05","ASBI"
498,498,496,498,700,"2023-01-06","ASBI"
498,510,464,500,53900,"2023-01-09","ASBI"
472,496,472,496,3400,"2023-01-10","ASBI"
470,494,464,472,25200,"2023-01-11","ASBI"
496,540,490,525,22600,"2023-01-12","ASBI"
500,510,498,510,24900,"2023-01-13","ASBI"
520,545,494,530,42500,"2023-01-16","ASBI"
525,550,505,505,20200,"2023-01-17","ASBI"
478,510,478,510,200,"2023-01-18","ASBI"
510,510,510,510,500,"2023-01-19","ASBI"
510,530,492,498,15900,"2023-01-20","ASBI"
500,500,498,498,2300,"2023-01-24","ASBI"
480,494,470,474,23900,"2023-01-25","ASBI"
492,492,478,478,300,"2023-01-26","ASBI"
480,486,446,484,41300,"2023-01-27","ASBI"
488,530,484,530,91800,"2023-01-30","ASBI"
525,545,496,540,166200,"2023-01-31","ASBI"
525,525,510,525,1900,"2023-02-01","ASBI"
515,515,498,498,4000,"2023-02-02","ASBI"
490,510,484,486,10100,"2023-02-03","ASBI"
488,490,460,468,60600,"2023-02-06","ASBI"
488,494,460,462,41000,"2023-02-07","ASBI"
462,476,462,476,1000,"2023-02-08","ASBI"
476,492,464,490,27800,"2023-02-09","ASBI"
478,500,478,500,9900,"2023-02-10","ASBI"
500,500,474,484,1400,"2023-02-13","ASBI"
484,484,484,484,500,"2023-02-14","ASBI"
484,510,484,510,54800,"2023-02-15","ASBI"
498,510,490,490,13500,"2023-02-16","ASBI"
490,515,484,510,13300,"2023-02-17","ASBI"
498,515,490,498,15100,"2023-02-20","ASBI"
490,550,490,525,81700,"2023-02-21","ASBI"
496,520,494,496,49100,"2023-02-22","ASBI"
482,525,482,505,2200,"2023-02-23","ASBI"
505,525,505,525,18700,"2023-02-24","ASBI"
525,550,520,550,73200,"2023-02-27","ASBI"
550,575,515,540,97000,"2023-02-28","ASBI"
540,570,505,505,14400,"2023-03-01","ASBI"
492,570,490,550,18900,"2023-03-02","ASBI"
515,555,515,555,63800,"2023-03-03","ASBI"
550,555,520,520,6100,"2023-03-06","ASBI"
520,530,510,515,7000,"2023-03-07","ASBI"
515,515,510,510,1100,"2023-03-08","ASBI"
510,510,488,500,2700,"2023-03-09","ASBI"
500,505,480,505,16900,"2023-03-10","ASBI"
505,560,488,488,78600,"2023-03-13","ASBI"
488,488,486,486,3000,"2023-03-14","ASBI"
480,480,454,454,22900,"2023-03-15","ASBI"
452,488,430,488,68600,"2023-03-16","ASBI"
498,535,490,490,35200,"2023-03-17","ASBI"
490,496,490,496,2500,"2023-03-20","ASBI"
520,535,486,500,11700,"2023-03-21","ASBI"
498,530,498,530,7000,"2023-03-24","ASBI"
525,550,496,505,58200,"2023-03-27","ASBI"
505,515,486,515,5200,"2023-03-28","ASBI"
498,550,492,530,45900,"2023-03-29","ASBI"
525,545,505,545,4300,"2023-03-30","ASBI"
545,550,510,550,57400,"2023-03-31","ASBI"
515,520,515,515,9000,"2023-04-03","ASBI"
498,498,496,496,800,"2023-04-04","ASBI"
498,500,498,500,9400,"2023-04-05","ASBI"
525,525,500,500,300,"2023-04-06","ASBI"
500,525,474,525,33100,"2023-04-10","ASBI"
525,525,525,525,300,"2023-04-11","ASBI"
520,520,520,520,400,"2023-04-12","ASBI"
520,555,488,488,105300,"2023-04-13","ASBI"
488,488,488,488,100,"2023-04-14","ASBI"
488,520,486,520,25300,"2023-04-17","ASBI"
510,545,488,488,55100,"2023-04-18","ASBI"
490,500,464,470,15700,"2023-04-26","ASBI"
470,530,470,530,19900,"2023-04-27","ASBI"
505,560,500,560,42800,"2023-04-28","ASBI"
530,555,525,555,44300,"2023-05-02","ASBI"
555,555,520,520,16100,"2023-05-03","ASBI"
496,535,492,535,15300,"2023-05-04","ASBI"
535,535,500,535,2100,"2023-05-05","ASBI"
505,550,505,550,43200,"2023-05-08","ASBI"
550,550,515,515,12400,"2023-05-09","ASBI"
515,550,500,540,27500,"2023-05-10","ASBI"
535,560,520,535,65500,"2023-05-11","ASBI"
520,525,520,525,10400,"2023-05-12","ASBI"
525,530,505,530,7200,"2023-05-15","ASBI"
530,560,520,550,57800,"2023-05-16","ASBI"
520,520,515,515,7800,"2023-05-17","ASBI"
500,500,500,500,2000,"2023-05-19","ASBI"
498,545,496,545,35500,"2023-05-22","ASBI"
540,540,510,525,33600,"2023-05-23","ASBI"
500,520,496,520,21300,"2023-05-24","ASBI"
500,520,496,520,21700,"2023-05-25","ASBI"
520,535,498,500,25800,"2023-05-26","ASBI"
496,550,490,550,116800,"2023-05-29","ASBI"
550,560,535,535,61900,"2023-05-30","ASBI"
550,570,520,570,122300,"2023-05-31","ASBI"
550,550,500,550,1200,"2023-06-05","ASBI"
550,550,505,515,53800,"2023-06-06","ASBI"
515,515,515,515,15100,"2023-06-07","ASBI"
515,515,515,515,300,"2023-06-08","ASBI"
505,515,500,515,1900,"2023-06-09","ASBI"
555,560,520,530,61400,"2023-06-12","ASBI"
520,520,510,515,21600,"2023-06-13","ASBI"
520,520,505,505,76200,"2023-06-14","ASBI"
496,540,496,540,10500,"2023-06-15","ASBI"
540,540,540,540,0,"2023-06-16","ASBI"
525,540,525,540,44500,"2023-06-19","ASBI"
545,545,500,525,3200,"2023-06-20","ASBI"
525,550,525,550,75600,"2023-06-21","ASBI"
545,550,525,530,2400,"2023-06-22","ASBI"
530,550,530,550,61600,"2023-06-23","ASBI"
545,550,515,540,111200,"2023-06-26","ASBI"
515,570,515,570,131200,"2023-06-27","ASBI"
560,560,515,545,1700,"2023-07-03","ASBI"
540,540,520,520,13300,"2023-07-04","ASBI"
530,530,520,520,600,"2023-07-05","ASBI"
530,530,505,530,32300,"2023-07-06","ASBI"
490,520,490,520,400,"2023-07-07","ASBI"
500,530,500,530,42200,"2023-07-10","ASBI"
530,530,510,510,600,"2023-07-11","ASBI"
520,520,500,520,13800,"2023-07-12","ASBI"
510,515,510,515,200,"2023-07-13","ASBI"
520,560,520,560,66600,"2023-07-14","ASBI"
560,560,510,530,46600,"2023-07-17","ASBI"
540,560,505,515,17500,"2023-07-18","ASBI"
510,525,505,525,28500,"2023-07-20","ASBI"
525,555,510,525,39600,"2023-07-21","ASBI"
510,520,510,520,23900,"2023-07-24","ASBI"
520,520,520,520,1400,"2023-07-25","ASBI"
520,520,510,510,1100,"2023-07-26","ASBI"
510,530,496,530,31400,"2023-07-27","ASBI"
520,560,520,555,85000,"2023-07-28","ASBI"
530,585,530,585,213500,"2023-07-31","ASBI"
530,590,530,535,2400,"2023-08-01","ASBI"
545,550,525,525,5600,"2023-08-02","ASBI"
535,560,525,535,6900,"2023-08-03","ASBI"
550,550,550,550,5100,"2023-08-04","ASBI"
550,550,515,525,46800,"2023-08-07","ASBI"
520,540,520,540,20700,"2023-08-08","ASBI"
530,530,525,525,13700,"2023-08-09","ASBI"
525,530,525,530,12100,"2023-08-10","ASBI"
530,530,530,530,0,"2023-08-11","ASBI"
530,540,530,540,18600,"2023-08-14","ASBI"
530,530,525,525,12400,"2023-08-15","ASBI"
535,575,535,550,30600,"2023-08-16","ASBI"
545,575,535,535,33500,"2023-08-18","ASBI"
550,570,535,570,11100,"2023-08-21","ASBI"
565,585,540,570,119500,"2023-08-22","ASBI"
550,555,530,545,10700,"2023-08-23","ASBI"
555,580,540,580,67300,"2023-08-24","ASBI"
580,585,545,575,50300,"2023-08-25","ASBI"
555,585,540,585,127700,"2023-08-28","ASBI"
585,595,560,590,69300,"2023-08-29","ASBI"
580,595,540,595,30700,"2023-08-30","ASBI"
550,595,550,595,34100,"2023-08-31","ASBI"
600,600,560,600,1000,"2023-09-01","ASBI"
585,585,580,580,400,"2023-09-04","ASBI"
575,580,560,560,500,"2023-09-05","ASBI"
570,620,570,620,8000,"2023-09-06","ASBI"
620,640,565,580,64200,"2023-09-07","ASBI"
580,585,560,560,13100,"2023-09-08","ASBI"
515,570,505,555,17700,"2023-09-11","ASBI"
570,580,570,580,13900,"2023-09-12","ASBI"
555,575,555,575,10100,"2023-09-13","ASBI"
570,585,560,585,13400,"2023-09-14","ASBI"
575,590,545,590,24900,"2023-09-15","ASBI"
575,630,550,595,139400,"2023-09-18","ASBI"
595,600,560,565,800,"2023-09-19","ASBI"
580,595,580,595,2500,"2023-09-20","ASBI"
595,600,550,595,4600,"2023-09-21","ASBI"
595,595,595,595,0,"2023-09-22","ASBI"
585,610,560,600,21400,"2023-09-25","ASBI"
600,630,590,600,72500,"2023-09-26","ASBI"
600,635,600,635,18700,"2023-09-27","ASBI"
635,640,555,615,4300,"2023-09-29","ASBI"
615,615,615,615,600,"2023-10-02","ASBI"
615,615,615,615,0,"2023-10-03","ASBI"
615,615,615,615,0,"2023-10-04","ASBI"
585,620,570,570,84700,"2023-10-05","ASBI"
620,620,570,595,2800,"2023-10-06","ASBI"
580,635,580,605,62700,"2023-10-09","ASBI"
605,640,605,605,51600,"2023-10-10","ASBI"
605,605,605,605,0,"2023-10-11","ASBI"
600,600,600,600,100,"2023-10-12","ASBI"
625,625,600,600,2400,"2023-10-13","ASBI"
600,600,580,590,50900,"2023-10-16","ASBI"
590,630,590,605,90100,"2023-10-17","ASBI"
590,630,585,630,121600,"2023-10-18","ASBI"
605,645,600,600,209900,"2023-10-19","ASBI"
590,630,580,615,120200,"2023-10-20","ASBI"
585,590,585,590,57500,"2023-10-23","ASBI"
590,635,550,635,105500,"2023-10-24","ASBI"
630,650,600,600,217000,"2023-10-25","ASBI"
600,600,600,600,174900,"2023-10-26","ASBI"
620,635,620,635,48600,"2023-10-27","ASBI"
630,640,610,635,90700,"2023-10-30","ASBI"
640,645,600,635,97300,"2023-10-31","ASBI"
630,630,610,610,200,"2023-11-01","ASBI"
595,625,595,625,47100,"2023-11-02","ASBI"
600,620,595,600,125400,"2023-11-03","ASBI"
600,600,595,595,300,"2023-11-06","ASBI"
600,610,585,585,21200,"2023-11-07","ASBI"
605,645,595,615,190200,"2023-11-08","ASBI"
610,610,585,605,101500,"2023-11-09","ASBI"
580,640,565,610,85600,"2023-11-10","ASBI"
585,645,560,635,128700,"2023-11-13","ASBI"
605,630,605,630,600,"2023-11-14","ASBI"
630,645,600,605,190200,"2023-11-15","ASBI"
615,630,600,630,2600,"2023-11-16","ASBI"
630,640,605,635,124400,"2023-11-17","ASBI"
630,640,610,640,56600,"2023-11-20","ASBI"
615,640,615,640,2300,"2023-11-21","ASBI"
640,640,640,640,0,"2023-11-22","ASBI"
615,635,605,620,700,"2023-11-23","ASBI"
605,655,605,615,156300,"2023-11-24","ASBI"
615,635,615,635,300,"2023-11-27","ASBI"
640,660,610,640,29100,"2023-11-28","ASBI"
605,645,605,645,70400,"2023-11-29","ASBI"
640,665,635,665,111500,"2023-11-30","ASBI"
650,655,615,655,8900,"2023-12-01","ASBI"
650,650,605,650,500,"2023-12-04","ASBI"
610,630,610,625,1100,"2023-12-05","ASBI"
625,635,610,635,62100,"2023-12-06","ASBI"
630,645,630,645,4500,"2023-12-07","ASBI"
640,650,640,650,12300,"2023-12-08","ASBI"
640,640,630,640,300,"2023-12-11","ASBI"
640,640,640,640,0,"2023-12-12","ASBI"
640,670,630,665,67200,"2023-12-13","ASBI"
640,665,640,640,23800,"2023-12-14","ASBI"
640,645,640,645,2500,"2023-12-15","ASBI"
665,665,640,665,53700,"2023-12-18","ASBI"
665,685,640,650,240900,"2023-12-19","ASBI"
650,650,650,650,0,"2023-12-20","ASBI"
640,685,640,685,1500,"2023-12-21","ASBI"
685,685,655,685,1000,"2023-12-22","ASBI"
685,695,655,685,39300,"2023-12-27","ASBI"
660,705,660,705,104400,"2023-12-28","ASBI"
670,700,665,700,253600,"2023-12-29","ASBI"
700,700,670,690,700,"2024-01-02","ASBI"
670,685,670,685,1000,"2024-01-03","ASBI"
680,685,665,665,40200,"2024-01-04","ASBI"
660,685,660,685,24800,"2024-01-05","ASBI"
685,685,685,685,5200,"2024-01-08","ASBI"
670,690,670,690,12100,"2024-01-09","ASBI"
700,705,675,695,62800,"2024-01-10","ASBI"
695,695,695,695,0,"2024-01-11","ASBI"
680,680,680,680,10000,"2024-01-12","ASBI"
680,680,665,680,25700,"2024-01-15","ASBI"
690,695,690,695,10000,"2024-01-16","ASBI"
690,715,690,715,275300,"2024-01-17","ASBI"
715,715,680,695,600,"2024-01-18","ASBI"
695,695,685,685,10500,"2024-01-19","ASBI"
705,705,685,690,11000,"2024-01-22","ASBI"
690,690,680,680,25400,"2024-01-23","ASBI"
680,680,680,680,0,"2024-01-24","ASBI"
640,645,625,645,12200,"2024-01-25","ASBI"
645,665,645,665,9300,"2024-01-26","ASBI"
665,665,665,665,100,"2024-01-29","ASBI"
665,690,665,690,700,"2024-01-30","ASBI"
690,735,690,710,135300,"2024-01-31","ASBI"
690,690,690,690,200,"2024-02-01","ASBI"
700,700,690,700,300,"2024-02-02","ASBI"
715,715,715,715,100,"2024-02-05","ASBI"
715,715,690,690,105000,"2024-02-06","ASBI"
690,715,690,715,16500,"2024-02-07","ASBI"
720,745,680,705,466300,"2024-02-12","ASBI"
705,735,700,730,94600,"2024-02-13","ASBI"
730,730,730,730,400,"2024-02-15","ASBI"
705,745,705,720,88000,"2024-02-16","ASBI"
710,735,710,735,700,"2024-02-19","ASBI"
715,735,705,735,40500,"2024-02-20","ASBI"
725,745,700,745,194500,"2024-02-21","ASBI"
745,745,705,705,17000,"2024-02-22","ASBI"
715,740,705,740,80000,"2024-02-23","ASBI"
745,750,730,730,120000,"2024-02-26","ASBI"
730,730,715,730,72100,"2024-02-27","ASBI"
730,745,710,745,168700,"2024-02-28","ASBI"
740,740,720,720,36200,"2024-02-29","ASBI"
720,730,715,730,15600,"2024-03-01","ASBI"
740,745,720,720,95700,"2024-03-04","ASBI"
720,720,710,710,67200,"2024-03-05","ASBI"
740,740,720,720,10200,"2024-03-06","ASBI"
720,720,720,720,0,"2024-03-07","ASBI"
720,745,720,745,71200,"2024-03-08","ASBI"
725,745,720,720,1800,"2024-03-13","ASBI"
720,720,720,720,0,"2024-03-14","ASBI"
725,725,725,725,500,"2024-03-15","ASBI"
720,750,720,730,224200,"2024-03-18","ASBI"
735,765,730,735,203100,"2024-03-19","ASBI"
735,735,720,730,18100,"2024-03-20","ASBI"
740,740,725,725,31800,"2024-03-21","ASBI"
730,755,725,745,282100,"2024-03-22","ASBI"
745,745,720,735,1900,"2024-03-25","ASBI"
900,900,745,780,435900,"2024-03-26","ASBI"
720,935,720,850,79700,"2024-03-27","ASBI"
845,875,765,785,34800,"2024-03-28","ASBI"
810,980,785,930,176400,"2024-04-01","ASBI"
930,960,865,950,56300,"2024-04-02","ASBI"
810,945,785,850,126300,"2024-04-03","ASBI"
820,935,820,870,35600,"2024-04-04","ASBI"
925,925,800,810,4100,"2024-04-05","ASBI"
850,885,805,805,17400,"2024-04-16","ASBI"
810,810,780,780,1200,"2024-04-17","ASBI"
825,825,825,825,700,"2024-04-18","ASBI"
820,820,785,790,600,"2024-04-19","ASBI"
825,825,820,820,300,"2024-04-22","ASBI"
820,910,820,900,1900,"2024-04-23","ASBI"
895,950,885,925,209100,"2024-04-24","ASBI"
825,850,825,850,400,"2024-04-25","ASBI"
850,850,850,850,0,"2024-04-26","ASBI"
850,850,850,850,400,"2024-04-29","ASBI"
875,875,860,870,2200,"2024-04-30","ASBI"
850,850,820,820,200,"2024-05-02","ASBI"
855,935,850,850,32000,"2024-05-03","ASBI"
855,950,800,890,93000,"2024-05-06","ASBI"
890,890,890,890,10000,"2024-05-07","ASBI"
930,990,920,945,87700,"2024-05-08","ASBI"
945,945,715,910,33500,"2024-05-13","ASBI"
850,950,845,950,22100,"2024-05-14","ASBI"
950,950,950,950,300,"2024-05-15","ASBI"
950,950,950,950,0,"2024-05-16","ASBI"
950,950,950,950,0,"2024-05-17","ASBI"
945,945,830,840,6700,"2024-05-20","ASBI"
840,840,820,820,300,"2024-05-21","ASBI"
795,795,795,795,100,"2024-05-22","ASBI"
795,795,725,795,800,"2024-05-27","ASBI"
835,945,795,825,8800,"2024-05-28","ASBI"
825,865,825,855,1100,"2024-05-29","ASBI"
850,885,820,885,3800,"2024-05-30","ASBI"
880,895,880,895,2500,"2024-05-31","ASBI"
875,875,875,875,100,"2024-06-03","ASBI"
875,925,875,920,1900,"2024-06-04","ASBI"
880,915,880,915,500,"2024-06-05","ASBI"
875,900,875,880,1400,"2024-06-06","ASBI"
855,855,850,850,5000,"2024-06-07","ASBI"
855,855,855,855,5000,"2024-06-10","ASBI"
855,855,855,855,100,"2024-06-11","ASBI"
820,845,820,845,400,"2024-06-12","ASBI"
845,845,845,845,0,"2024-06-13","ASBI"
830,830,830,830,100,"2024-06-14","ASBI"
830,890,760,835,25900,"2024-06-19","ASBI"
835,870,835,870,700,"2024-06-20","ASBI"
890,900,765,900,46700,"2024-06-21","ASBI"
850,885,800,820,14800,"2024-06-24","ASBI"
800,835,795,835,17900,"2024-06-25","ASBI"
800,825,775,780,51500,"2024-06-26","ASBI"
750,935,750,905,93700,"2024-06-27","ASBI"
880,915,815,900,81600,"2024-06-28","ASBI"
860,860,785,795,30100,"2024-07-01","ASBI"
820,820,790,790,11600,"2024-07-02","ASBI"
810,840,780,840,19000,"2024-07-03","ASBI"
800,890,800,890,43600,"2024-07-04","ASBI"
860,860,805,810,2400,"2024-07-05","ASBI"
810,810,805,810,700,"2024-07-08","ASBI"
820,830,785,825,1800,"2024-07-09","ASBI"
820,820,790,820,300,"2024-07-10","ASBI"
835,860,805,825,1000,"2024-07-11","ASBI"
785,805,780,800,9000,"2024-07-12","ASBI"
845,845,785,800,1100,"2024-07-15","ASBI"
790,790,790,790,100,"2024-07-16","ASBI"
780,805,780,785,500,"2024-07-17","ASBI"
805,830,785,830,4600,"2024-07-18","ASBI"
800,830,740,785,8600,"2024-07-19","ASBI"
795,825,785,790,600,"2024-07-22","ASBI"
790,830,775,830,3600,"2024-07-23","ASBI"
830,830,800,800,2900,"2024-07-24","ASBI"
810,830,780,830,48600,"2024-07-25","ASBI"
830,895,820,820,30600,"2024-07-26","ASBI"
850,900,810,900,23100,"2024-07-29","ASBI"
850,900,840,900,15200,"2024-07-30","ASBI"
900,900,900,900,0,"2024-07-31","ASBI"
900,900,900,900,0,"2024-08-01","ASBI"
900,900,900,900,0,"2024-08-02","ASBI"
900,900,900,900,0,"2024-08-05","ASBI"
900,900,900,900,0,"2024-08-06","ASBI"
900,900,900,900,0,"2024-08-07","ASBI"
900,900,900,900,1900,"2024-08-08","ASBI"
900,900,900,900,0,"2024-08-09","ASBI"
900,900,900,900,0,"2024-08-12","ASBI"
900,900,900,900,0,"2024-08-13","ASBI"
900,900,900,900,0,"2024-08-14","ASBI"
900,900,900,900,0,"2024-08-15","ASBI"
900,900,900,900,0,"2024-08-16","ASBI"
900,900,900,900,0,"2024-08-19","ASBI"
900,900,900,900,0,"2024-08-20","ASBI"
900,900,900,900,0,"2024-08-21","ASBI"
900,900,900,900,0,"2024-08-22","ASBI"
900,900,900,900,0,"2024-08-23","ASBI"
900,900,900,900,100,"2024-08-26","ASBI"
900,900,900,900,0,"2024-08-27","ASBI"
900,900,900,900,0,"2024-08-28","ASBI"
900,900,900,900,0,"2024-08-29","ASBI"
900,900,900,900,0,"2024-08-30","ASBI"
900,900,900,900,200,"2024-09-02","ASBI"
900,900,900,900,0,"2024-09-03","ASBI"
900,900,900,900,0,"2024-09-04","ASBI"
900,900,900,900,200,"2024-09-05","ASBI"
900,900,900,900,0,"2024-09-06","ASBI"
900,900,900,900,100,"2024-09-09","ASBI"
900,900,900,900,0,"2024-09-10","ASBI"
900,900,900,900,0,"2024-09-11","ASBI"
900,900,900,900,100,"2024-09-12","ASBI"
900,900,900,900,0,"2024-09-13","ASBI"
900,900,900,900,0,"2024-09-17","ASBI"
900,900,900,900,0,"2024-09-18","ASBI"
900,900,900,900,0,"2024-09-19","ASBI"
900,900,900,900,0,"2024-09-20","ASBI"
900,900,900,900,0,"2024-09-23","ASBI"
900,900,900,900,0,"2024-09-24","ASBI"
900,900,900,900,0,"2024-09-25","ASBI"
900,900,900,900,0,"2024-09-26","ASBI"
900,900,900,900,0,"2024-09-27","ASBI"
900,900,900,900,0,"2024-09-30","ASBI"
900,900,900,900,0,"2024-10-01","ASBI"
900,900,900,900,0,"2024-10-02","ASBI"
900,900,900,900,0,"2024-10-03","ASBI"
900,900,900,900,0,"2024-10-04","ASBI"
900,900,900,900,0,"2024-10-07","ASBI"
900,900,900,900,0,"2024-10-08","ASBI"
900,900,900,900,0,"2024-10-09","ASBI"
900,900,900,900,0,"2024-10-10","ASBI"
900,900,900,900,0,"2024-10-11","ASBI"
900,900,900,900,0,"2024-10-14","ASBI"
900,900,900,900,100,"2024-10-15","ASBI"
900,900,900,900,0,"2024-10-16","ASBI"
900,900,900,900,0,"2024-10-17","ASBI"
900,900,900,900,0,"2024-10-18","ASBI"
900,900,900,900,100,"2024-10-21","ASBI"
900,900,900,900,0,"2024-10-22","ASBI"
900,900,900,900,0,"2024-10-23","ASBI"
900,900,900,900,0,"2024-10-24","ASBI"
900,900,900,900,0,"2024-10-25","ASBI"
900,900,900,900,0,"2024-10-28","ASBI"
900,900,900,900,0,"2024-10-29","ASBI"
900,900,900,900,0,"2024-10-30","ASBI"
900,900,900,900,0,"2024-10-31","ASBI"
900,900,900,900,0,"2024-11-01","ASBI"