"Open","High","Low","Close","Volume","Date","Emiten"
87.5,87.5,87.5,87.5,0,"2007-01-02","ASDM"
87.5,87.5,87.5,87.5,0,"2007-01-03","ASDM"
87.5,87.5,87.5,87.5,0,"2007-01-04","ASDM"
87.5,87.5,87.5,87.5,0,"2007-01-05","ASDM"
87.5,87.5,87.5,87.5,0,"2007-01-08","ASDM"
87.5,87.5,87.5,87.5,14000,"2007-01-09","ASDM"
80,80,80,80,393000,"2007-01-10","ASDM"
80,80,80,80,0,"2007-01-11","ASDM"
75,75,75,75,20000,"2007-01-12","ASDM"
75,75,75,75,0,"2007-01-15","ASDM"
77.5,80,77.5,77.5,104000,"2007-01-16","ASDM"
77.5,77.5,77.5,77.5,0,"2007-01-17","ASDM"
77.5,77.5,77.5,77.5,0,"2007-01-18","ASDM"
77.5,77.5,77.5,77.5,0,"2007-01-19","ASDM"
87.5,87.5,87.5,87.5,5000,"2007-01-22","ASDM"
87.5,87.5,87.5,87.5,0,"2007-01-23","ASDM"
80,80,80,80,1e+05,"2007-01-24","ASDM"
77.5,77.5,77.5,77.5,130000,"2007-01-25","ASDM"
77.5,77.5,77.5,77.5,0,"2007-01-26","ASDM"
77.5,77.5,77.5,77.5,0,"2007-01-29","ASDM"
77.5,77.5,77.5,77.5,0,"2007-01-30","ASDM"
77.5,77.5,77.5,77.5,90000,"2007-01-31","ASDM"
87,87,87,87,1000,"2007-02-01","ASDM"
87,87,87,87,0,"2007-02-02","ASDM"
87,87,87,87,0,"2007-02-05","ASDM"
87,87,87,87,0,"2007-02-06","ASDM"
87,87,87,87,0,"2007-02-07","ASDM"
87,87,87,87,0,"2007-02-08","ASDM"
87,87,87,87,0,"2007-02-09","ASDM"
87,87,87,87,0,"2007-02-12","ASDM"
87,87,87,87,0,"2007-02-13","ASDM"
87,87,87,87,0,"2007-02-14","ASDM"
87,87,87,87,0,"2007-02-15","ASDM"
87,87,87,87,0,"2007-02-16","ASDM"
87,87,87,87,0,"2007-02-19","ASDM"
87,87,87,87,0,"2007-02-20","ASDM"
87,87,87,87,0,"2007-02-21","ASDM"
87,87,87,87,0,"2007-02-22","ASDM"
87,87,87,87,0,"2007-02-23","ASDM"
87,87,87,87,0,"2007-02-26","ASDM"
87,87,87,87,0,"2007-02-27","ASDM"
87,87,87,87,0,"2007-02-28","ASDM"
87,87,87,87,0,"2007-03-01","ASDM"
87,87,87,87,0,"2007-03-02","ASDM"
87,87,87,87,1000,"2007-03-05","ASDM"
87,87,87,87,0,"2007-03-06","ASDM"
87,87,87,87,0,"2007-03-07","ASDM"
87,87,87,87,0,"2007-03-08","ASDM"
87,87,87,87,0,"2007-03-09","ASDM"
87,87,87,87,0,"2007-03-12","ASDM"
87,87,87,87,0,"2007-03-13","ASDM"
87,87,87,87,0,"2007-03-14","ASDM"
87,87,87,87,0,"2007-03-15","ASDM"
87,87,87,87,0,"2007-03-16","ASDM"
87,87,87,87,0,"2007-03-20","ASDM"
87,87,87,87,0,"2007-03-21","ASDM"
87,87,87,87,0,"2007-03-22","ASDM"
87,87,87,87,0,"2007-03-23","ASDM"
87,87,87,87,0,"2007-03-26","ASDM"
87,87,87,87,0,"2007-03-27","ASDM"
87,87,87,87,0,"2007-03-28","ASDM"
87,87,87,87,0,"2007-03-29","ASDM"
87,87,87,87,0,"2007-03-30","ASDM"
87,87,87,87,0,"2007-04-02","ASDM"
87,87,87,87,0,"2007-04-03","ASDM"
87,87,87,87,0,"2007-04-04","ASDM"
82.5,82.5,82.5,82.5,2000,"2007-04-05","ASDM"
86.5,86.5,86.5,86.5,83000,"2007-04-09","ASDM"
78,87,78,78,22000,"2007-04-10","ASDM"
86.5,87.5,82.5,86.5,295000,"2007-04-11","ASDM"
90,90,86.5,90,308000,"2007-04-12","ASDM"
90,90,90,90,0,"2007-04-13","ASDM"
86,86,86,86,18000,"2007-04-16","ASDM"
86,86,86,86,0,"2007-04-17","ASDM"
92.5,92.5,92.5,92.5,5000,"2007-04-18","ASDM"
92,92,92,92,5000,"2007-04-19","ASDM"
92,92,92,92,0,"2007-04-20","ASDM"
92,92,92,92,0,"2007-04-23","ASDM"
92,92,92,92,0,"2007-04-24","ASDM"
90,90,90,90,22000,"2007-04-25","ASDM"
93,93,93,93,2000,"2007-04-26","ASDM"
93,93,93,93,0,"2007-04-27","ASDM"
95,95,95,95,3000,"2007-04-30","ASDM"
95,100,95,95,64000,"2007-05-01","ASDM"
100,100,95,100,580000,"2007-05-02","ASDM"
100,100,100,100,18000,"2007-05-03","ASDM"
100,102.5,100,100,34000,"2007-05-04","ASDM"
102.5,102.5,102.5,102.5,64000,"2007-05-07","ASDM"
102.5,102.5,102.5,102.5,50000,"2007-05-08","ASDM"
105,117.5,102.5,105,1953000,"2007-05-09","ASDM"
105,107.5,105,105,181000,"2007-05-10","ASDM"
105,112.5,105,105,650000,"2007-05-11","ASDM"
105,105,105,105,5000,"2007-05-14","ASDM"
102.5,102.5,102.5,102.5,40000,"2007-05-15","ASDM"
97.5,97.5,97.5,97.5,10000,"2007-05-16","ASDM"
107.5,115,100,107.5,931000,"2007-05-21","ASDM"
105,105,105,105,2e+05,"2007-05-22","ASDM"
120,137.5,107.5,120,3891000,"2007-05-23","ASDM"
112.5,115,110,112.5,323000,"2007-05-24","ASDM"
110,110,110,110,96000,"2007-05-25","ASDM"
110,110,110,110,520000,"2007-05-28","ASDM"
110,112.5,107.5,110,90000,"2007-05-29","ASDM"
110,110,110,110,96000,"2007-05-30","ASDM"
110,110,110,110,0,"2007-05-31","ASDM"
110,110,110,110,0,"2007-06-04","ASDM"
110,115,107.5,110,180000,"2007-06-05","ASDM"
110,112.5,110,110,112000,"2007-06-06","ASDM"
110,110,107.5,110,45000,"2007-06-07","ASDM"
107.5,107.5,107.5,107.5,30000,"2007-06-08","ASDM"
107.5,110,105,107.5,45000,"2007-06-11","ASDM"
107.5,110,105,107.5,242000,"2007-06-12","ASDM"
105,110,105,105,281000,"2007-06-13","ASDM"
110,112.5,107.5,110,407000,"2007-06-14","ASDM"
112.5,112.5,107.5,112.5,115000,"2007-06-15","ASDM"
105,105,105,105,1000,"2007-06-18","ASDM"
107.5,112.5,107.5,107.5,125000,"2007-06-19","ASDM"
107.5,107.5,107.5,107.5,0,"2007-06-20","ASDM"
110,110,107.5,110,52000,"2007-06-21","ASDM"
105,110,105,105,181000,"2007-06-22","ASDM"
110,110,107.5,110,65000,"2007-06-25","ASDM"
110,117.5,110,110,776000,"2007-06-26","ASDM"
110,112.5,107.5,110,303000,"2007-06-27","ASDM"
110,110,110,110,0,"2007-06-28","ASDM"
110,110,110,110,0,"2007-06-29","ASDM"
110,110,110,110,0,"2007-07-02","ASDM"
110,110,110,110,0,"2007-07-03","ASDM"
105,105,105,105,20000,"2007-07-04","ASDM"
140,140,107.5,140,6494000,"2007-07-05","ASDM"
142.5,162.5,140,142.5,21170000,"2007-07-06","ASDM"
127.5,127.5,122.5,127.5,70000,"2007-07-09","ASDM"
142.5,142.5,142.5,142.5,5000,"2007-07-10","ASDM"
142.5,142.5,142.5,142.5,0,"2007-07-11","ASDM"
140,145,125,140,715000,"2007-07-12","ASDM"
187.5,187.5,150,187.5,42574000,"2007-07-13","ASDM"
182.5,190,177.5,182.5,6281000,"2007-07-16","ASDM"
182.5,182.5,155,182.5,401000,"2007-07-17","ASDM"
162.5,172.5,160,162.5,2225000,"2007-07-18","ASDM"
165,165,150,165,23000,"2007-07-19","ASDM"
165,165,165,165,0,"2007-07-20","ASDM"
165,165,165,165,0,"2007-07-23","ASDM"
165,165,165,165,0,"2007-07-24","ASDM"
165,165,165,165,0,"2007-07-25","ASDM"
165,165,165,165,0,"2007-07-26","ASDM"
165,165,165,165,0,"2007-07-27","ASDM"
165,165,165,165,0,"2007-07-30","ASDM"
165,165,165,165,0,"2007-07-31","ASDM"
165,165,150,165,216000,"2007-08-01","ASDM"
150,150,150,150,1000,"2007-08-02","ASDM"
150,150,150,150,0,"2007-08-03","ASDM"
160,160,147.5,160,3030000,"2007-08-06","ASDM"
160,160,145,160,401000,"2007-08-07","ASDM"
160,160,160,160,0,"2007-08-08","ASDM"
160,160,160,160,0,"2007-08-09","ASDM"
142.5,142.5,142.5,142.5,1e+05,"2007-08-10","ASDM"
142.5,142.5,142.5,142.5,0,"2007-08-13","ASDM"
142.5,142.5,142.5,142.5,0,"2007-08-14","ASDM"
142.5,142.5,142.5,142.5,0,"2007-08-15","ASDM"
142.5,142.5,142.5,142.5,0,"2007-08-16","ASDM"
157.5,157.5,157.5,157.5,50000,"2007-08-20","ASDM"
155,155,155,155,1000,"2007-08-21","ASDM"
150,152.5,147.5,150,1152000,"2007-08-22","ASDM"
145,145,145,145,3e+05,"2007-08-23","ASDM"
150,150,150,150,50000,"2007-08-24","ASDM"
147.5,147.5,140,147.5,2148000,"2007-08-27","ASDM"
147.5,147.5,147.5,147.5,0,"2007-08-28","ASDM"
147.5,147.5,147.5,147.5,0,"2007-08-29","ASDM"
147.5,147.5,140,147.5,207000,"2007-08-30","ASDM"
147.5,147.5,147.5,147.5,0,"2007-08-31","ASDM"
147.5,147.5,147.5,147.5,0,"2007-09-03","ASDM"
147.5,147.5,147.5,147.5,0,"2007-09-04","ASDM"
147.5,147.5,147.5,147.5,0,"2007-09-05","ASDM"
145,145,145,145,360000,"2007-09-06","ASDM"
145,145,145,145,0,"2007-09-07","ASDM"
145,145,145,145,0,"2007-09-10","ASDM"
145,145,145,145,0,"2007-09-11","ASDM"
145,145,145,145,0,"2007-09-12","ASDM"
145,145,145,145,0,"2007-09-13","ASDM"
145,145,145,145,0,"2007-09-14","ASDM"
145,145,145,145,0,"2007-09-17","ASDM"
145,145,145,145,0,"2007-09-18","ASDM"
157.5,157.5,145,157.5,109000,"2007-09-19","ASDM"
150,152.5,145,150,907000,"2007-09-20","ASDM"
147.5,150,140,147.5,750000,"2007-09-21","ASDM"
147.5,147.5,147.5,147.5,0,"2007-09-24","ASDM"
155,165,147.5,155,4031000,"2007-09-25","ASDM"
150,152.5,150,150,742000,"2007-09-26","ASDM"
147.5,150,142.5,147.5,126000,"2007-09-27","ASDM"
147.5,147.5,147.5,147.5,0,"2007-09-28","ASDM"
147.5,147.5,147.5,147.5,0,"2007-10-01","ASDM"
142.5,142.5,142.5,142.5,82000,"2007-10-02","ASDM"
142.5,142.5,142.5,142.5,0,"2007-10-03","ASDM"
140,140,140,140,68000,"2007-10-04","ASDM"
140,140,140,140,0,"2007-10-05","ASDM"
140,140,140,140,0,"2007-10-08","ASDM"
145,145,145,145,2e+05,"2007-10-09","ASDM"
142.5,150,122.5,142.5,262000,"2007-10-10","ASDM"
155,155,155,155,1000,"2007-10-11","ASDM"
155,155,155,155,0,"2007-10-17","ASDM"
155,155,155,155,0,"2007-10-18","ASDM"
155,155,155,155,0,"2007-10-19","ASDM"
155,155,155,155,0,"2007-10-22","ASDM"
137.5,140,120,137.5,251000,"2007-10-23","ASDM"
130,137.5,130,130,51000,"2007-10-24","ASDM"
147.5,147.5,147.5,147.5,1000,"2007-10-25","ASDM"
147.5,147.5,147.5,147.5,0,"2007-10-26","ASDM"
147.5,147.5,147.5,147.5,0,"2007-10-29","ASDM"
147.5,147.5,147.5,147.5,0,"2007-10-30","ASDM"
147.5,147.5,147.5,147.5,0,"2007-10-31","ASDM"
147.5,147.5,147.5,147.5,0,"2007-11-01","ASDM"
147.5,147.5,147.5,147.5,0,"2007-11-02","ASDM"
147.5,147.5,147.5,147.5,0,"2007-11-05","ASDM"
147.5,147.5,147.5,147.5,0,"2007-11-06","ASDM"
147.5,147.5,147.5,147.5,0,"2007-11-07","ASDM"
147.5,147.5,147.5,147.5,0,"2007-11-08","ASDM"
135,135,135,135,18000,"2007-11-09","ASDM"
135,135,135,135,0,"2007-11-12","ASDM"
135,135,135,135,0,"2007-11-13","ASDM"
130,147.5,130,130,188000,"2007-11-14","ASDM"
130,130,130,130,0,"2007-11-15","ASDM"
130,130,130,130,0,"2007-11-16","ASDM"
130,130,130,130,0,"2007-11-19","ASDM"
130,130,130,130,0,"2007-11-20","ASDM"
130,130,130,130,0,"2007-11-21","ASDM"
145,145,145,145,150000,"2007-11-22","ASDM"
145,145,145,145,0,"2007-11-23","ASDM"
145,145,145,145,0,"2007-11-26","ASDM"
145,145,145,145,0,"2007-11-27","ASDM"
145,145,145,145,0,"2007-11-28","ASDM"
145,145,145,145,0,"2007-11-29","ASDM"
145,145,145,145,0,"2007-11-30","ASDM"
145,145,145,145,0,"2007-12-03","ASDM"
145,145,145,145,0,"2007-12-04","ASDM"
145,145,145,145,0,"2007-12-05","ASDM"
145,145,145,145,0,"2007-12-06","ASDM"
145,145,145,145,0,"2007-12-07","ASDM"
145,145,145,145,0,"2007-12-10","ASDM"
145,145,145,145,0,"2007-12-11","ASDM"
145,145,145,145,0,"2007-12-12","ASDM"
145,145,145,145,0,"2007-12-13","ASDM"
145,145,145,145,0,"2007-12-14","ASDM"
145,145,145,145,0,"2007-12-17","ASDM"
145,145,145,145,0,"2007-12-18","ASDM"
145,145,145,145,0,"2007-12-19","ASDM"
145,145,145,145,0,"2007-12-26","ASDM"
145,145,145,145,0,"2007-12-27","ASDM"
145,145,145,145,0,"2007-12-28","ASDM"
145,145,145,145,0,"2007-12-31","ASDM"
145,145,145,145,0,"2008-01-02","ASDM"
145,145,145,145,0,"2008-01-03","ASDM"
145,145,145,145,0,"2008-01-04","ASDM"
145,145,145,145,0,"2008-01-07","ASDM"
145,145,145,145,0,"2008-01-08","ASDM"
145,145,145,145,0,"2008-01-09","ASDM"
145,145,145,145,0,"2008-01-14","ASDM"
145,145,145,145,0,"2008-01-15","ASDM"
145,145,145,145,0,"2008-01-16","ASDM"
145,145,145,145,0,"2008-01-17","ASDM"
145,145,145,145,0,"2008-01-18","ASDM"
145,145,145,145,0,"2008-01-21","ASDM"
145,145,145,145,0,"2008-01-22","ASDM"
145,145,145,145,0,"2008-01-23","ASDM"
135,135,135,135,1000,"2008-01-24","ASDM"
135,135,135,135,0,"2008-01-25","ASDM"
135,135,135,135,0,"2008-01-28","ASDM"
100,100,100,100,1000,"2008-01-29","ASDM"
100,100,100,100,0,"2008-01-30","ASDM"
100,100,100,100,0,"2008-01-31","ASDM"
100,100,100,100,0,"2008-02-01","ASDM"
100,100,100,100,0,"2008-02-04","ASDM"
100,100,100,100,0,"2008-02-05","ASDM"
100,100,100,100,0,"2008-02-06","ASDM"
100,100,100,100,0,"2008-02-11","ASDM"
100,105,100,100,370000,"2008-02-12","ASDM"
100,100,100,100,0,"2008-02-13","ASDM"
72.5,72.5,72.5,72.5,20000,"2008-02-14","ASDM"
72.5,72.5,72.5,72.5,0,"2008-02-15","ASDM"
72.5,72.5,72.5,72.5,0,"2008-02-18","ASDM"
72.5,72.5,72.5,72.5,0,"2008-02-19","ASDM"
97.5,97.5,97.5,97.5,1000,"2008-02-20","ASDM"
97.5,97.5,97.5,97.5,0,"2008-02-21","ASDM"
97.5,97.5,97.5,97.5,0,"2008-02-22","ASDM"
97.5,97.5,97.5,97.5,0,"2008-02-25","ASDM"
97.5,97.5,97.5,97.5,0,"2008-02-26","ASDM"
97.5,97.5,97.5,97.5,0,"2008-02-27","ASDM"
99.5,99.5,99.5,99.5,3000,"2008-02-28","ASDM"
99.5,99.5,99.5,99.5,0,"2008-02-29","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-03","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-04","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-05","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-06","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-10","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-11","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-12","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-13","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-14","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-17","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-18","ASDM"
99.5,99.5,99.5,99.5,0,"2008-03-19","ASDM"
69,79.5,69,69,195000,"2008-03-24","ASDM"
72,72.5,70.5,72,38000,"2008-03-25","ASDM"
71,72,70.5,71,115000,"2008-03-26","ASDM"
74,74,72.5,74,150000,"2008-03-27","ASDM"
71,71,71,71,43000,"2008-03-28","ASDM"
72,76,71,72,284000,"2008-03-31","ASDM"
72,72,72,72,0,"2008-04-01","ASDM"
72.5,75,72.5,72.5,90000,"2008-04-02","ASDM"
72.5,72.5,72.5,72.5,0,"2008-04-03","ASDM"
72.5,72.5,72.5,72.5,0,"2008-04-04","ASDM"
72.5,72.5,72.5,72.5,0,"2008-04-07","ASDM"
67.5,67.5,67.5,67.5,50000,"2008-04-08","ASDM"
53.5,65.5,50,53.5,680000,"2008-04-09","ASDM"
53.5,53.5,52,53.5,13000,"2008-04-10","ASDM"
56.5,57.5,55,56.5,66000,"2008-04-11","ASDM"
57,57.5,55.5,57,29000,"2008-04-14","ASDM"
57,57,57,57,0,"2008-04-15","ASDM"
57,57,57,57,0,"2008-04-16","ASDM"
56,56,56,56,14000,"2008-04-17","ASDM"
56,56,56,56,0,"2008-04-18","ASDM"
56,56,56,56,0,"2008-04-21","ASDM"
56,56,56,56,0,"2008-04-22","ASDM"
56,56,56,56,0,"2008-04-23","ASDM"
56,56,56,56,0,"2008-04-24","ASDM"
56,56,56,56,0,"2008-04-25","ASDM"
56,56,56,56,0,"2008-04-28","ASDM"
56,56,56,56,0,"2008-04-29","ASDM"
56,56,56,56,0,"2008-04-30","ASDM"
56,56,56,56,0,"2008-05-05","ASDM"
56,56,56,56,0,"2008-05-06","ASDM"
56,56,56,56,0,"2008-05-07","ASDM"
56,56,56,56,0,"2008-05-08","ASDM"
56,56,56,56,0,"2008-05-09","ASDM"
56,56,56,56,0,"2008-05-12","ASDM"
56,56,56,56,0,"2008-05-13","ASDM"
56,56,56,56,0,"2008-05-14","ASDM"
56,56,56,56,0,"2008-05-15","ASDM"
56,56,56,56,0,"2008-05-16","ASDM"
56,56,56,56,0,"2008-05-21","ASDM"
56,56,56,56,0,"2008-05-22","ASDM"
56,56,56,56,0,"2008-05-23","ASDM"
56,56,56,56,0,"2008-05-26","ASDM"
56,56,56,56,0,"2008-05-27","ASDM"
56,56,56,56,0,"2008-05-28","ASDM"
56,56,56,56,0,"2008-05-29","ASDM"
56,56,56,56,0,"2008-05-30","ASDM"
56,56,56,56,0,"2008-06-02","ASDM"
56,56,56,56,0,"2008-06-03","ASDM"
56,56,56,56,0,"2008-06-04","ASDM"
56,56,56,56,0,"2008-06-05","ASDM"
56,56,56,56,0,"2008-06-06","ASDM"
56,56,56,56,0,"2008-06-09","ASDM"
98.5,98.5,98.5,98.5,50000,"2008-06-10","ASDM"
98.5,98.5,98.5,98.5,0,"2008-06-11","ASDM"
98.5,98.5,98.5,98.5,0,"2008-06-12","ASDM"
98.5,98.5,98.5,98.5,0,"2008-06-13","ASDM"
98.5,98.5,98.5,98.5,0,"2008-06-16","ASDM"
97,102.5,97,97,106000,"2008-06-17","ASDM"
97,97,97,97,0,"2008-06-18","ASDM"
97,97,97,97,0,"2008-06-19","ASDM"
97,97,97,97,0,"2008-06-20","ASDM"
97,97,97,97,0,"2008-06-23","ASDM"
97,97,97,97,0,"2008-06-24","ASDM"
97,97,97,97,0,"2008-06-25","ASDM"
97,97,97,97,0,"2008-06-26","ASDM"
97,97,97,97,0,"2008-06-27","ASDM"
97,97,97,97,0,"2008-06-30","ASDM"
97,97,97,97,0,"2008-07-01","ASDM"
97,97,97,97,0,"2008-07-02","ASDM"
97,97,97,97,0,"2008-07-03","ASDM"
97,97,97,97,0,"2008-07-04","ASDM"
97,97,97,97,0,"2008-07-07","ASDM"
97,97,97,97,0,"2008-07-08","ASDM"
97,97,97,97,0,"2008-07-09","ASDM"
97,97,97,97,0,"2008-07-10","ASDM"
97,97,97,97,0,"2008-07-11","ASDM"
97,97,97,97,0,"2008-07-14","ASDM"
97,97,97,97,0,"2008-07-15","ASDM"
97,97,97,97,0,"2008-07-16","ASDM"
97,97,97,97,0,"2008-07-17","ASDM"
97,97,97,97,0,"2008-07-18","ASDM"
97,97,97,97,0,"2008-07-21","ASDM"
97,97,97,97,0,"2008-07-22","ASDM"
97,97,97,97,0,"2008-07-23","ASDM"
97,97,97,97,0,"2008-07-24","ASDM"
97,97,97,97,0,"2008-07-25","ASDM"
97,97,97,97,0,"2008-07-28","ASDM"
97,97,97,97,19000,"2008-07-29","ASDM"
97,97,97,97,0,"2008-07-31","ASDM"
97,97,97,97,0,"2008-08-01","ASDM"
97,97,97,97,0,"2008-08-04","ASDM"
97,97,97,97,0,"2008-08-05","ASDM"
97,97,97,97,0,"2008-08-06","ASDM"
97,97,97,97,0,"2008-08-07","ASDM"
97,97,97,97,0,"2008-08-08","ASDM"
97,97,97,97,0,"2008-08-11","ASDM"
97,97,97,97,0,"2008-08-12","ASDM"
97,97,97,97,0,"2008-08-13","ASDM"
97,97,97,97,0,"2008-08-14","ASDM"
97,97,97,97,0,"2008-08-15","ASDM"
97,97,97,97,0,"2008-08-19","ASDM"
97,97,97,97,0,"2008-08-20","ASDM"
97,97,97,97,0,"2008-08-21","ASDM"
97,97,97,97,0,"2008-08-22","ASDM"
97,97,97,97,0,"2008-08-25","ASDM"
97,97,97,97,0,"2008-08-26","ASDM"
97,97,97,97,0,"2008-08-27","ASDM"
97,97,97,97,0,"2008-08-28","ASDM"
97,97,97,97,0,"2008-08-29","ASDM"
97,97,97,97,0,"2008-09-01","ASDM"
97,97,97,97,0,"2008-09-02","ASDM"
97,97,97,97,0,"2008-09-03","ASDM"
97,97,97,97,0,"2008-09-04","ASDM"
97,97,97,97,0,"2008-09-05","ASDM"
97,97,97,97,0,"2008-09-08","ASDM"
97,97,97,97,0,"2008-09-09","ASDM"
97,97,97,97,0,"2008-09-10","ASDM"
65,65,63.5,65,207000,"2008-09-11","ASDM"
65,65,65,65,0,"2008-09-12","ASDM"
65,65,65,65,0,"2008-09-15","ASDM"
65,65,65,65,0,"2008-09-16","ASDM"
65,65,65,65,0,"2008-09-17","ASDM"
65,65,65,65,0,"2008-09-18","ASDM"
65,65,65,65,0,"2008-09-19","ASDM"
65,65,65,65,0,"2008-09-22","ASDM"
65,65,65,65,0,"2008-09-23","ASDM"
65,65,65,65,0,"2008-09-24","ASDM"
65,65,65,65,0,"2008-09-25","ASDM"
65,65,65,65,0,"2008-09-26","ASDM"
65,65,65,65,0,"2008-10-06","ASDM"
65,65,65,65,0,"2008-10-07","ASDM"
65,65,65,65,0,"2008-10-08","ASDM"
65,65,65,65,0,"2008-10-09","ASDM"
65,65,65,65,0,"2008-10-10","ASDM"
65,65,65,65,0,"2008-10-13","ASDM"
71.5,71.5,71.5,71.5,87000,"2008-10-14","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-15","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-16","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-17","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-20","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-21","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-22","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-23","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-24","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-27","ASDM"
71.5,71.5,71.5,71.5,0,"2008-10-28","ASDM"
78,78,78,78,2e+05,"2008-10-29","ASDM"
78,78,78,78,2e+05,"2008-10-30","ASDM"
78,78,78,78,0,"2008-10-31","ASDM"
76,76,76,76,2e+05,"2008-11-03","ASDM"
76,76,76,76,0,"2008-11-04","ASDM"
76,76,76,76,0,"2008-11-05","ASDM"
76,76,76,76,0,"2008-11-06","ASDM"
76,76,76,76,0,"2008-11-07","ASDM"
76,76,76,76,0,"2008-11-10","ASDM"
76,76,76,76,0,"2008-11-11","ASDM"
76,76,76,76,0,"2008-11-12","ASDM"
76,76,76,76,0,"2008-11-13","ASDM"
76,76,76,76,0,"2008-11-14","ASDM"
76,76,76,76,0,"2008-11-17","ASDM"
76,76,76,76,0,"2008-11-18","ASDM"
76,76,76,76,0,"2008-11-19","ASDM"
76,76,76,76,0,"2008-11-20","ASDM"
76,76,76,76,0,"2008-11-21","ASDM"
76,76,76,76,0,"2008-11-24","ASDM"
76,76,76,76,0,"2008-11-25","ASDM"
76,76,76,76,0,"2008-11-26","ASDM"
76,76,76,76,0,"2008-11-27","ASDM"
76,76,76,76,0,"2008-11-28","ASDM"
76,76,76,76,0,"2008-12-01","ASDM"
76,76,76,76,0,"2008-12-02","ASDM"
76,76,76,76,0,"2008-12-03","ASDM"
76,76,76,76,0,"2008-12-04","ASDM"
76,76,76,76,0,"2008-12-05","ASDM"
76,76,76,76,0,"2008-12-09","ASDM"
76,76,76,76,0,"2008-12-10","ASDM"
76,76,76,76,0,"2008-12-11","ASDM"
76,76,76,76,0,"2008-12-12","ASDM"
76,76,76,76,0,"2008-12-15","ASDM"
76,76,76,76,0,"2008-12-16","ASDM"
76,76,76,76,0,"2008-12-17","ASDM"
76,76,76,76,0,"2008-12-18","ASDM"
70,70,70,70,1000,"2008-12-19","ASDM"
63,63,63,63,1000,"2008-12-22","ASDM"
63,63,63,63,0,"2008-12-23","ASDM"
63,63,63,63,0,"2008-12-24","ASDM"
63,63,63,63,0,"2008-12-30","ASDM"
63,63,63,63,0,"2008-12-31","ASDM"
60,60,60,60,20000,"2009-01-05","ASDM"
60,60,60,60,0,"2009-01-06","ASDM"
60,60,60,60,0,"2009-01-07","ASDM"
60,60,60,60,0,"2009-01-08","ASDM"
60,60,60,60,0,"2009-01-09","ASDM"
60,60,60,60,0,"2009-01-12","ASDM"
60,60,60,60,0,"2009-01-13","ASDM"
60,60,60,60,0,"2009-01-14","ASDM"
60,60,60,60,0,"2009-01-15","ASDM"
60,60,60,60,0,"2009-01-16","ASDM"
60,60,60,60,0,"2009-01-19","ASDM"
60,60,60,60,0,"2009-01-20","ASDM"
60,60,60,60,0,"2009-01-21","ASDM"
60,60,60,60,0,"2009-01-22","ASDM"
60,60,60,60,0,"2009-01-23","ASDM"
60,60,60,60,0,"2009-01-27","ASDM"
60,60,60,60,0,"2009-01-28","ASDM"
60,60,60,60,0,"2009-01-29","ASDM"
60,60,60,60,0,"2009-01-30","ASDM"
60,60,60,60,0,"2009-02-02","ASDM"
60,60,60,60,0,"2009-02-03","ASDM"
60,60,60,60,0,"2009-02-04","ASDM"
60,60,60,60,0,"2009-02-05","ASDM"
60,60,60,60,0,"2009-02-06","ASDM"
60,60,60,60,0,"2009-02-09","ASDM"
60,60,60,60,0,"2009-02-10","ASDM"
60,60,60,60,0,"2009-02-11","ASDM"
60,60,60,60,0,"2009-02-12","ASDM"
60,60,60,60,0,"2009-02-13","ASDM"
60,60,60,60,0,"2009-02-16","ASDM"
60,60,60,60,0,"2009-02-17","ASDM"
60,60,60,60,0,"2009-02-18","ASDM"
60,60,60,60,0,"2009-02-19","ASDM"
60,60,60,60,0,"2009-02-20","ASDM"
60,60,60,60,0,"2009-02-23","ASDM"
60,60,60,60,0,"2009-02-24","ASDM"
60,60,60,60,0,"2009-02-25","ASDM"
60,60,60,60,0,"2009-02-26","ASDM"
60,60,60,60,0,"2009-02-27","ASDM"
60,60,60,60,0,"2009-03-02","ASDM"
60,60,60,60,0,"2009-03-03","ASDM"
60,60,60,60,0,"2009-03-04","ASDM"
60,60,60,60,0,"2009-03-05","ASDM"
60,60,60,60,0,"2009-03-06","ASDM"
60,60,60,60,0,"2009-03-10","ASDM"
60,60,60,60,0,"2009-03-11","ASDM"
60,60,60,60,0,"2009-03-12","ASDM"
60,60,60,60,0,"2009-03-13","ASDM"
60,60,60,60,0,"2009-03-16","ASDM"
60,60,60,60,0,"2009-03-17","ASDM"
60,60,60,60,0,"2009-03-18","ASDM"
60,60,60,60,0,"2009-03-19","ASDM"
60,60,60,60,0,"2009-03-20","ASDM"
60,60,60,60,0,"2009-03-23","ASDM"
60,60,60,60,0,"2009-03-24","ASDM"
60,60,60,60,0,"2009-03-25","ASDM"
60,60,60,60,9000,"2009-03-27","ASDM"
49.5,49.5,49.5,49.5,9000,"2009-03-30","ASDM"
54,54,51,54,401000,"2009-03-31","ASDM"
51.5,52.5,51.5,51.5,250000,"2009-04-01","ASDM"
51.5,51.5,51.5,51.5,0,"2009-04-02","ASDM"
51.5,51.5,51.5,51.5,0,"2009-04-03","ASDM"
51.5,51.5,51.5,51.5,0,"2009-04-06","ASDM"
65,67.5,64,65,592000,"2009-04-07","ASDM"
72.5,77.5,70,72.5,220000,"2009-04-08","ASDM"
72.5,72.5,72.5,72.5,0,"2009-04-09","ASDM"
72.5,72.5,72.5,72.5,0,"2009-04-13","ASDM"
80,80,80,80,2e+05,"2009-04-14","ASDM"
67.5,69.5,67.5,67.5,184000,"2009-04-15","ASDM"
67.5,67.5,67.5,67.5,0,"2009-04-16","ASDM"
67.5,67.5,67.5,67.5,0,"2009-04-17","ASDM"
75,75,67.5,75,710000,"2009-04-20","ASDM"
75,80,75,75,1109000,"2009-04-22","ASDM"
75,75,75,75,0,"2009-04-23","ASDM"
75,75,75,75,0,"2009-04-24","ASDM"
75,75,75,75,0,"2009-04-27","ASDM"
75,75,75,75,0,"2009-04-28","ASDM"
75,75,75,75,0,"2009-04-29","ASDM"
80,80,80,80,7e+05,"2009-04-30","ASDM"
80,80,80,80,75000,"2009-05-01","ASDM"
80,80,80,80,131000,"2009-05-04","ASDM"
80,80,80,80,0,"2009-05-05","ASDM"
88.5,88.5,85,88.5,69000,"2009-05-06","ASDM"
88.5,88.5,88.5,88.5,0,"2009-05-07","ASDM"
88.5,88.5,88.5,88.5,0,"2009-05-08","ASDM"
97.5,97.5,97.5,97.5,50000,"2009-05-11","ASDM"
97.5,97.5,97.5,97.5,0,"2009-05-12","ASDM"
97.5,97.5,97.5,97.5,0,"2009-05-13","ASDM"
97.5,97.5,97.5,97.5,0,"2009-05-14","ASDM"
97.5,97.5,97.5,97.5,0,"2009-05-15","ASDM"
97.5,97.5,97.5,97.5,0,"2009-05-18","ASDM"
112.5,115,97,112.5,944000,"2009-05-19","ASDM"
112.5,112.5,112.5,112.5,0,"2009-05-20","ASDM"
112.5,112.5,112.5,112.5,0,"2009-05-21","ASDM"
117.5,117.5,117.5,117.5,39000,"2009-05-22","ASDM"
112.5,122.5,112.5,112.5,3e+05,"2009-05-25","ASDM"
115,120,115,115,120000,"2009-05-26","ASDM"
115,115,115,115,0,"2009-05-27","ASDM"
102.5,102.5,102.5,102.5,25000,"2009-05-28","ASDM"
102.5,102.5,102.5,102.5,0,"2009-05-29","ASDM"
115,115,115,115,1e+05,"2009-06-01","ASDM"
125,125,122.5,125,1e+05,"2009-06-02","ASDM"
125,125,125,125,0,"2009-06-03","ASDM"
125,125,125,125,0,"2009-06-04","ASDM"
125,125,125,125,0,"2009-06-05","ASDM"
135,135,130,135,2e+05,"2009-06-08","ASDM"
135,135,135,135,0,"2009-06-09","ASDM"
135,135,135,135,0,"2009-06-10","ASDM"
135,135,135,135,2e+05,"2009-06-11","ASDM"
135,135,135,135,2e+05,"2009-06-12","ASDM"
125,130,125,125,333000,"2009-06-15","ASDM"
125,125,125,125,333000,"2009-06-16","ASDM"
100,115,100,100,28000,"2009-06-17","ASDM"
100,100,100,100,28000,"2009-06-18","ASDM"
100,100,100,100,28000,"2009-06-19","ASDM"
100,100,100,100,28000,"2009-06-22","ASDM"
100,100,100,100,28000,"2009-06-23","ASDM"
100,100,100,100,28000,"2009-06-24","ASDM"
112.5,112.5,112.5,112.5,2e+05,"2009-06-25","ASDM"
112.5,112.5,112.5,112.5,2e+05,"2009-06-26","ASDM"
120,120,120,120,20000,"2009-06-29","ASDM"
120,120,120,120,20000,"2009-06-30","ASDM"
120,120,120,120,20000,"2009-07-01","ASDM"
120,120,120,120,0,"2009-07-02","ASDM"
105,105,105,105,90000,"2009-07-03","ASDM"
105,105,105,105,90000,"2009-07-06","ASDM"
115,115,115,115,7000,"2009-07-07","ASDM"
115,115,115,115,0,"2009-07-08","ASDM"
115,115,115,115,7000,"2009-07-09","ASDM"
115,115,115,115,0,"2009-07-10","ASDM"
115,115,115,115,7000,"2009-07-13","ASDM"
115,115,115,115,7000,"2009-07-14","ASDM"
115,115,115,115,7000,"2009-07-15","ASDM"
115,115,115,115,7000,"2009-07-16","ASDM"
115,115,115,115,7000,"2009-07-17","ASDM"
115,115,115,115,0,"2009-07-20","ASDM"
115,115,115,115,7000,"2009-07-21","ASDM"
115,115,115,115,7000,"2009-07-22","ASDM"
115,115,115,115,7000,"2009-07-23","ASDM"
110,110,100,110,45000,"2009-07-24","ASDM"
120,120,110,120,888000,"2009-07-27","ASDM"
150,150,120,150,2357000,"2009-07-28","ASDM"
142.5,170,140,142.5,5472000,"2009-07-29","ASDM"
130,155,107.5,130,9101000,"2009-07-30","ASDM"
127.5,130,127.5,127.5,151000,"2009-07-31","ASDM"
135,135,135,135,1000,"2009-08-03","ASDM"
135,135,110,135,203000,"2009-08-04","ASDM"
135,135,135,135,203000,"2009-08-05","ASDM"
135,135,135,135,1000,"2009-08-06","ASDM"
135,135,135,135,1000,"2009-08-07","ASDM"
110,110,110,110,1000,"2009-08-10","ASDM"
135,135,135,135,1000,"2009-08-11","ASDM"
135,135,135,135,0,"2009-08-12","ASDM"
135,135,135,135,1000,"2009-08-13","ASDM"
135,135,135,135,1000,"2009-08-14","ASDM"
135,135,135,135,1000,"2009-08-18","ASDM"
112.5,117.5,102.5,112.5,160000,"2009-08-19","ASDM"
112.5,112.5,112.5,112.5,160000,"2009-08-20","ASDM"
115,115,105,115,257000,"2009-08-21","ASDM"
115,115,115,115,257000,"2009-08-24","ASDM"
105,125,105,105,2000,"2009-08-25","ASDM"
105,105,105,105,2000,"2009-08-26","ASDM"
105,105,105,105,2000,"2009-08-27","ASDM"
130,130,130,130,208000,"2009-08-28","ASDM"
130,130,130,130,208000,"2009-08-31","ASDM"
142.5,142.5,130,142.5,448000,"2009-09-01","ASDM"
142.5,142.5,142.5,142.5,448000,"2009-09-02","ASDM"
115,115,115,115,1000,"2009-09-03","ASDM"
115,115,115,115,1000,"2009-09-04","ASDM"
115,115,115,115,1000,"2009-09-07","ASDM"
115,115,115,115,1000,"2009-09-08","ASDM"
132.5,132.5,132.5,132.5,1500000,"2009-09-09","ASDM"
132.5,132.5,132.5,132.5,1500000,"2009-09-10","ASDM"
132.5,132.5,132.5,132.5,1500000,"2009-09-11","ASDM"
132.5,132.5,132.5,132.5,1500000,"2009-09-14","ASDM"
122.5,125,122.5,122.5,335000,"2009-09-15","ASDM"
125,125,125,125,832000,"2009-09-16","ASDM"
125,125,125,125,832000,"2009-09-17","ASDM"
125,125,125,125,832000,"2009-09-24","ASDM"
125,125,125,125,832000,"2009-09-25","ASDM"
130,130,130,130,4000,"2009-09-28","ASDM"
130,130,130,130,4000,"2009-09-29","ASDM"
130,130,130,130,4000,"2009-09-30","ASDM"
130,130,130,130,4000,"2009-10-01","ASDM"
130,130,130,130,4000,"2009-10-02","ASDM"
130,130,130,130,4000,"2009-10-05","ASDM"
130,130,130,130,4000,"2009-10-06","ASDM"
130,130,130,130,4000,"2009-10-07","ASDM"
130,130,130,130,4000,"2009-10-08","ASDM"
130,130,130,130,4000,"2009-10-09","ASDM"
130,130,130,130,4000,"2009-10-12","ASDM"
130,130,130,130,4000,"2009-10-13","ASDM"
115,125,110,115,760000,"2009-10-14","ASDM"
105,112.5,105,105,817000,"2009-10-15","ASDM"
110,110,110,110,37000,"2009-10-16","ASDM"
110,110,110,110,37000,"2009-10-19","ASDM"
110,110,110,110,37000,"2009-10-20","ASDM"
102.5,102.5,102.5,102.5,1000,"2009-10-21","ASDM"
110,117.5,105,110,161000,"2009-10-22","ASDM"
110,110,110,110,161000,"2009-10-23","ASDM"
110,110,110,110,161000,"2009-10-26","ASDM"
102.5,105,100,102.5,7000,"2009-10-27","ASDM"
100,100,100,100,37000,"2009-10-28","ASDM"
100,100,100,100,37000,"2009-10-29","ASDM"
110,110,105,110,1e+05,"2009-10-30","ASDM"
110,110,110,110,1e+05,"2009-11-02","ASDM"
110,110,110,110,1e+05,"2009-11-03","ASDM"
110,110,110,110,1e+05,"2009-11-04","ASDM"
110,110,110,110,1e+05,"2009-11-05","ASDM"
110,110,110,110,1e+05,"2009-11-06","ASDM"
110,110,110,110,1e+05,"2009-11-09","ASDM"
110,110,110,110,1e+05,"2009-11-10","ASDM"
102.5,102.5,92.5,102.5,59000,"2009-11-11","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-12","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-13","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-16","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-17","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-18","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-19","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-20","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-23","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-24","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-25","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-26","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-11-30","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-12-01","ASDM"
102.5,102.5,102.5,102.5,0,"2009-12-02","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-12-03","ASDM"
102.5,102.5,102.5,102.5,0,"2009-12-04","ASDM"
102.5,102.5,102.5,102.5,30000,"2009-12-07","ASDM"
102.5,102.5,102.5,102.5,0,"2009-12-08","ASDM"
102.5,102.5,102.5,102.5,40000,"2009-12-09","ASDM"
102.5,102.5,102.5,102.5,40000,"2009-12-10","ASDM"
102.5,102.5,102.5,102.5,40000,"2009-12-11","ASDM"
100,100,95,100,357000,"2009-12-14","ASDM"
100,100,100,100,357000,"2009-12-15","ASDM"
100,100,100,100,357000,"2009-12-16","ASDM"
100,100,100,100,357000,"2009-12-17","ASDM"
100,100,100,100,357000,"2009-12-21","ASDM"
120,120,120,120,1000,"2009-12-22","ASDM"
120,120,120,120,1000,"2009-12-23","ASDM"
120,120,120,120,0,"2009-12-28","ASDM"
120,120,120,120,1000,"2009-12-29","ASDM"
120,120,120,120,1000,"2009-12-30","ASDM"
120,120,120,120,1000,"2010-01-04","ASDM"
110,110,110,110,12000,"2010-01-05","ASDM"
90,90,90,90,6000,"2010-01-06","ASDM"
90,90,90,90,6000,"2010-01-07","ASDM"
90,90,90,90,6000,"2010-01-08","ASDM"
90.5,90.5,90.5,90.5,50000,"2010-01-11","ASDM"
90.5,90.5,90.5,90.5,50000,"2010-01-12","ASDM"
95,95,91.5,95,17000,"2010-01-13","ASDM"
95,95,95,95,17000,"2010-01-14","ASDM"
95,95,95,95,17000,"2010-01-15","ASDM"
95,95,95,95,0,"2010-01-18","ASDM"
95,95,95,95,17000,"2010-01-19","ASDM"
95,95,95,95,17000,"2010-01-20","ASDM"
95,95,95,95,17000,"2010-01-21","ASDM"
95,95,95,95,13000,"2010-01-22","ASDM"
95,95,95,95,13000,"2010-01-25","ASDM"
95,95,95,95,0,"2010-01-26","ASDM"
90,90,90,90,20000,"2010-01-27","ASDM"
90,90,90,90,20000,"2010-01-28","ASDM"
90,90,90,90,20000,"2010-01-29","ASDM"
90,90,90,90,20000,"2010-02-01","ASDM"
90,90,90,90,20000,"2010-02-02","ASDM"
90,90,90,90,20000,"2010-02-03","ASDM"
90,90,90,90,20000,"2010-02-04","ASDM"
90,90,90,90,20000,"2010-02-05","ASDM"
90,90,90,90,20000,"2010-02-08","ASDM"
90,90,90,90,20000,"2010-02-09","ASDM"
90,90,90,90,20000,"2010-02-10","ASDM"
90,90,90,90,20000,"2010-02-11","ASDM"
90,90,90,90,20000,"2010-02-12","ASDM"
90,90,90,90,20000,"2010-02-15","ASDM"
90,90,90,90,20000,"2010-02-16","ASDM"
90,90,90,90,20000,"2010-02-17","ASDM"
90,90,90,90,20000,"2010-02-18","ASDM"
90,90,90,90,20000,"2010-02-19","ASDM"
90,90,90,90,20000,"2010-02-22","ASDM"
90,90,90,90,20000,"2010-02-23","ASDM"
90,90,90,90,20000,"2010-02-24","ASDM"
90,90,90,90,20000,"2010-02-25","ASDM"
90,90,90,90,20000,"2010-03-01","ASDM"
90,90,90,90,20000,"2010-03-02","ASDM"
90,90,90,90,20000,"2010-03-03","ASDM"
90,90,90,90,20000,"2010-03-04","ASDM"
90,90,90,90,20000,"2010-03-05","ASDM"
90.5,90.5,90,90.5,4000,"2010-03-08","ASDM"
120,120,105,120,1482000,"2010-03-09","ASDM"
135,135,135,135,1000,"2010-03-10","ASDM"
135,135,135,135,1000,"2010-03-11","ASDM"
110,135,110,110,74000,"2010-03-12","ASDM"
135,137.5,120,135,2125000,"2010-03-15","ASDM"
155,155,135,155,1308000,"2010-03-17","ASDM"
167.5,170,155,167.5,8296000,"2010-03-18","ASDM"
165,165,155,165,1814000,"2010-03-19","ASDM"
155,155,155,155,140000,"2010-03-22","ASDM"
167.5,170,162.5,167.5,7288000,"2010-03-23","ASDM"
165,167.5,165,165,1089000,"2010-03-24","ASDM"
165,167.5,160,165,1807000,"2010-03-25","ASDM"
162.5,165,162.5,162.5,341000,"2010-03-26","ASDM"
157.5,160,157.5,157.5,2161000,"2010-03-29","ASDM"
155,157.5,152.5,155,868000,"2010-03-30","ASDM"
162.5,162.5,162.5,162.5,1000,"2010-03-31","ASDM"
162.5,162.5,162.5,162.5,1000,"2010-04-01","ASDM"
162.5,162.5,162.5,162.5,0,"2010-04-05","ASDM"
150,150,150,150,40000,"2010-04-06","ASDM"
150,150,150,150,40000,"2010-04-07","ASDM"
150,150,150,150,40000,"2010-04-08","ASDM"
150,150,150,150,40000,"2010-04-09","ASDM"
150,150,150,150,40000,"2010-04-12","ASDM"
150,150,150,150,0,"2010-04-13","ASDM"
162.5,162.5,162.5,162.5,2e+06,"2010-04-14","ASDM"
162.5,162.5,162.5,162.5,2e+06,"2010-04-15","ASDM"
162.5,162.5,162.5,162.5,2e+06,"2010-04-16","ASDM"
162.5,162.5,162.5,162.5,2e+06,"2010-04-19","ASDM"
162.5,162.5,162.5,162.5,2e+06,"2010-04-20","ASDM"
157.5,157.5,157.5,157.5,10000,"2010-04-21","ASDM"
157.5,157.5,157.5,157.5,10000,"2010-04-22","ASDM"
157.5,157.5,157.5,157.5,10000,"2010-04-23","ASDM"
160,165,160,160,80000,"2010-04-26","ASDM"
160,160,160,160,80000,"2010-04-27","ASDM"
160,160,160,160,80000,"2010-04-28","ASDM"
160,160,160,160,80000,"2010-04-29","ASDM"
160,160,160,160,80000,"2010-04-30","ASDM"
170,170,170,170,5e+05,"2010-05-03","ASDM"
170,170,170,170,5e+05,"2010-05-04","ASDM"
170,170,170,170,5e+05,"2010-05-05","ASDM"
170,170,170,170,5e+05,"2010-05-06","ASDM"
170,170,170,170,5e+05,"2010-05-07","ASDM"
170,170,170,170,0,"2010-05-10","ASDM"
170,170,170,170,0,"2010-05-11","ASDM"
160,160,160,160,490000,"2010-05-12","ASDM"
160,162.5,160,160,649000,"2010-05-14","ASDM"
160,160,160,160,649000,"2010-05-17","ASDM"
165,165,165,165,1000,"2010-05-18","ASDM"
165,165,165,165,1000,"2010-05-19","ASDM"
165,165,165,165,1000,"2010-05-20","ASDM"
165,165,165,165,1000,"2010-05-21","ASDM"
165,165,165,165,1000,"2010-05-24","ASDM"
165,165,165,165,1000,"2010-05-25","ASDM"
165,165,165,165,1000,"2010-05-26","ASDM"
165,165,165,165,1000,"2010-05-27","ASDM"
165,165,165,165,1000,"2010-05-31","ASDM"
165,165,165,165,1000,"2010-06-01","ASDM"
165,165,165,165,1000,"2010-06-02","ASDM"
165,165,165,165,1000,"2010-06-03","ASDM"
165,165,165,165,1000,"2010-06-04","ASDM"
165,165,165,165,1000,"2010-06-07","ASDM"
165,165,165,165,1000,"2010-06-08","ASDM"
165,165,165,165,1000,"2010-06-09","ASDM"
165,165,165,165,1000,"2010-06-10","ASDM"
165,165,165,165,1000,"2010-06-11","ASDM"
165,165,165,165,1000,"2010-06-14","ASDM"
160,160,157.5,160,50000,"2010-06-15","ASDM"
160,160,160,160,50000,"2010-06-16","ASDM"
160,160,160,160,50000,"2010-06-17","ASDM"
160,160,160,160,50000,"2010-06-18","ASDM"
160,160,160,160,50000,"2010-06-21","ASDM"
165,165,162.5,165,16000,"2010-06-22","ASDM"
167.5,167.5,167.5,167.5,55000,"2010-06-23","ASDM"
172.5,172.5,170,172.5,50000,"2010-06-24","ASDM"
175,175,175,175,68000,"2010-06-25","ASDM"
177.5,177.5,177.5,177.5,156000,"2010-06-28","ASDM"
180,180,180,180,153000,"2010-06-29","ASDM"
182.5,182.5,182.5,182.5,1159000,"2010-06-30","ASDM"
185,185,175,185,101000,"2010-07-01","ASDM"
185,185,185,185,101000,"2010-07-02","ASDM"
217.5,217.5,190,217.5,7819000,"2010-07-05","ASDM"
192.5,225,187.5,192.5,4621000,"2010-07-06","ASDM"
180,187.5,180,180,96000,"2010-07-07","ASDM"
187.5,190,182.5,187.5,90000,"2010-07-08","ASDM"
187.5,187.5,185,187.5,14000,"2010-07-09","ASDM"
187.5,187.5,187.5,187.5,51000,"2010-07-12","ASDM"
207.5,212.5,200,207.5,22788000,"2010-07-13","ASDM"
225,237.5,207.5,225,29704000,"2010-07-14","ASDM"
235,242.5,225,235,12666000,"2010-07-15","ASDM"
237.5,242.5,237.5,237.5,4405000,"2010-07-16","ASDM"
240,245,237.5,240,4854000,"2010-07-19","ASDM"
242.5,245,240,242.5,3922000,"2010-07-20","ASDM"
280,290,245,280,27760000,"2010-07-21","ASDM"
330,340,290,330,9877000,"2010-07-22","ASDM"
365,365,340,365,6862000,"2010-07-23","ASDM"
370,385,325,370,17105000,"2010-07-26","ASDM"
400,410,375,400,4486000,"2010-07-27","ASDM"
400,425,390,400,6445000,"2010-07-28","ASDM"
390,415,390,390,608000,"2010-07-29","ASDM"
400,400,370,400,574000,"2010-07-30","ASDM"
400,400,375,400,145000,"2010-08-02","ASDM"
400,400,400,400,145000,"2010-08-03","ASDM"
370,375,370,370,132000,"2010-08-04","ASDM"
370,370,370,370,132000,"2010-08-05","ASDM"
390,395,370,390,26000,"2010-08-06","ASDM"
385,385,385,385,236000,"2010-08-09","ASDM"
385,385,385,385,236000,"2010-08-10","ASDM"
385,385,385,385,236000,"2010-08-11","ASDM"
390,390,390,390,4000,"2010-08-12","ASDM"
385,385,385,385,1e+05,"2010-08-13","ASDM"
365,365,365,365,3000,"2010-08-16","ASDM"
455,455,380,455,10804000,"2010-08-18","ASDM"
455,480,455,455,354000,"2010-08-19","ASDM"
450,455,450,450,201000,"2010-08-20","ASDM"
450,460,450,450,455000,"2010-08-23","ASDM"
440,440,440,440,556000,"2010-08-24","ASDM"
440,440,440,440,556000,"2010-08-25","ASDM"
400,405,400,400,23000,"2010-08-26","ASDM"
400,400,400,400,23000,"2010-08-27","ASDM"
450,450,400,450,3000,"2010-08-30","ASDM"
450,450,450,450,3000,"2010-08-31","ASDM"
450,450,450,450,3000,"2010-09-01","ASDM"
450,450,450,450,3000,"2010-09-02","ASDM"
450,450,450,450,3000,"2010-09-03","ASDM"
450,450,450,450,3000,"2010-09-06","ASDM"
450,450,450,450,3000,"2010-09-07","ASDM"
450,450,450,450,0,"2010-09-15","ASDM"
450,450,405,450,8000,"2010-09-16","ASDM"
450,450,450,450,8000,"2010-09-17","ASDM"
400,405,400,400,26000,"2010-09-20","ASDM"
450,450,405,450,8000,"2010-09-21","ASDM"
405,405,405,405,11000,"2010-09-22","ASDM"
450,450,400,450,440000,"2010-09-23","ASDM"
400,400,400,400,6000,"2010-09-24","ASDM"
400,400,400,400,6000,"2010-09-27","ASDM"
400,400,400,400,1000,"2010-09-28","ASDM"
400,400,400,400,1000,"2010-09-29","ASDM"
400,400,400,400,1000,"2010-09-30","ASDM"
400,400,400,400,1000,"2010-10-01","ASDM"
400,400,400,400,1000,"2010-10-04","ASDM"
400,400,400,400,1000,"2010-10-05","ASDM"
400,400,400,400,1000,"2010-10-06","ASDM"
400,400,400,400,1000,"2010-10-07","ASDM"
400,400,400,400,1000,"2010-10-08","ASDM"
400,400,400,400,1000,"2010-10-11","ASDM"
400,400,400,400,1000,"2010-10-12","ASDM"
450,450,450,450,1000,"2010-10-13","ASDM"
450,450,450,450,1000,"2010-10-14","ASDM"
450,450,450,450,1000,"2010-10-15","ASDM"
450,450,450,450,1000,"2010-10-18","ASDM"
400,405,400,400,3000,"2010-10-19","ASDM"
400,400,400,400,3000,"2010-10-20","ASDM"
400,400,400,400,3000,"2010-10-21","ASDM"
400,400,400,400,3000,"2010-10-22","ASDM"
400,400,400,400,3000,"2010-10-25","ASDM"
400,400,400,400,3000,"2010-10-26","ASDM"
400,400,400,400,3000,"2010-10-27","ASDM"
400,400,400,400,3000,"2010-10-28","ASDM"
400,400,400,400,3000,"2010-10-29","ASDM"
400,400,400,400,3000,"2010-11-01","ASDM"
400,400,400,400,3000,"2010-11-02","ASDM"
400,400,400,400,3000,"2010-11-03","ASDM"
400,400,400,400,3000,"2010-11-04","ASDM"
400,400,400,400,3000,"2010-11-05","ASDM"
400,400,400,400,3000,"2010-11-08","ASDM"
400,400,400,400,3000,"2010-11-09","ASDM"
400,400,400,400,3000,"2010-11-10","ASDM"
400,400,400,400,3000,"2010-11-11","ASDM"
400,400,400,400,3000,"2010-11-12","ASDM"
400,400,400,400,3000,"2010-11-15","ASDM"
400,400,400,400,3000,"2010-11-16","ASDM"
380,380,380,380,1000,"2010-11-18","ASDM"
380,380,380,380,1000,"2010-11-19","ASDM"
380,380,380,380,1000,"2010-11-22","ASDM"
380,380,380,380,1000,"2010-11-23","ASDM"
380,380,380,380,1000,"2010-11-24","ASDM"
325,325,325,325,2e+05,"2010-11-25","ASDM"
325,325,325,325,2e+05,"2010-11-26","ASDM"
325,325,325,325,2e+05,"2010-11-29","ASDM"
325,325,325,325,2e+05,"2010-11-30","ASDM"
325,325,325,325,2e+05,"2010-12-01","ASDM"
325,325,325,325,2e+05,"2010-12-02","ASDM"
325,325,325,325,2e+05,"2010-12-03","ASDM"
275,275,275,275,15000,"2010-12-06","ASDM"
255,255,255,255,1000,"2010-12-08","ASDM"
315,315,300,315,238000,"2010-12-09","ASDM"
310,315,310,310,2e+05,"2010-12-10","ASDM"
310,310,310,310,1e+05,"2010-12-13","ASDM"
310,310,310,310,1e+05,"2010-12-14","ASDM"
300,305,300,300,2e+05,"2010-12-15","ASDM"
300,300,300,300,2e+05,"2010-12-16","ASDM"
300,300,300,300,2e+05,"2010-12-17","ASDM"
300,300,300,300,2e+05,"2010-12-20","ASDM"
300,300,300,300,2e+05,"2010-12-21","ASDM"
300,300,300,300,2e+05,"2010-12-22","ASDM"
300,300,300,300,2e+05,"2010-12-23","ASDM"
300,300,300,300,2e+05,"2010-12-27","ASDM"
300,300,300,300,2e+05,"2010-12-28","ASDM"
300,300,300,300,2e+05,"2010-12-29","ASDM"
300,300,300,300,2e+05,"2010-12-30","ASDM"
300,300,300,300,2e+05,"2011-01-03","ASDM"
300,300,300,300,2e+05,"2011-01-04","ASDM"
275,275,275,275,5000,"2011-01-05","ASDM"
275,275,275,275,1000,"2011-01-06","ASDM"
275,275,275,275,1000,"2011-01-07","ASDM"
275,275,275,275,1000,"2011-01-10","ASDM"
275,275,275,275,1000,"2011-01-11","ASDM"
275,275,275,275,1000,"2011-01-12","ASDM"
295,340,295,295,161000,"2011-01-13","ASDM"
315,320,300,315,392000,"2011-01-14","ASDM"
305,310,305,305,2e+05,"2011-01-17","ASDM"
305,330,305,305,405000,"2011-01-18","ASDM"
310,310,310,310,1e+05,"2011-01-19","ASDM"
305,305,305,305,50000,"2011-01-20","ASDM"
305,305,305,305,50000,"2011-01-21","ASDM"
305,305,305,305,50000,"2011-01-24","ASDM"
350,350,350,350,5000,"2011-01-25","ASDM"
350,350,350,350,5000,"2011-01-26","ASDM"
350,350,350,350,5000,"2011-01-27","ASDM"
310,310,310,310,2000,"2011-01-28","ASDM"
310,310,310,310,2000,"2011-01-31","ASDM"
370,385,370,370,10000,"2011-02-01","ASDM"
370,370,370,370,10000,"2011-02-02","ASDM"
370,370,370,370,10000,"2011-02-04","ASDM"
400,400,400,400,1000,"2011-02-07","ASDM"
400,400,400,400,1000,"2011-02-08","ASDM"
400,400,400,400,1000,"2011-02-09","ASDM"
400,400,400,400,1000,"2011-02-10","ASDM"
400,400,400,400,1500000,"2011-02-11","ASDM"
400,400,400,400,1500000,"2011-02-14","ASDM"
400,400,400,400,1500000,"2011-02-16","ASDM"
400,400,400,400,1500000,"2011-02-17","ASDM"
400,400,400,400,1500000,"2011-02-18","ASDM"
400,400,400,400,1500000,"2011-02-21","ASDM"
400,400,400,400,1500000,"2011-02-22","ASDM"
400,400,400,400,1500000,"2011-02-23","ASDM"
400,400,400,400,1500000,"2011-02-24","ASDM"
400,400,400,400,1500000,"2011-02-25","ASDM"
400,400,400,400,1500000,"2011-02-28","ASDM"
400,400,400,400,0,"2011-03-01","ASDM"
400,400,400,400,1500000,"2011-03-02","ASDM"
400,400,400,400,1500000,"2011-03-03","ASDM"
400,400,400,400,1500000,"2011-03-04","ASDM"
400,400,400,400,1500000,"2011-03-07","ASDM"
400,400,400,400,1500000,"2011-03-08","ASDM"
400,400,400,400,1500000,"2011-03-09","ASDM"
400,400,400,400,1500000,"2011-03-10","ASDM"
410,410,410,410,220000,"2011-03-11","ASDM"
410,410,410,410,220000,"2011-03-14","ASDM"
410,410,410,410,220000,"2011-03-15","ASDM"
410,410,410,410,220000,"2011-03-16","ASDM"
410,410,410,410,220000,"2011-03-17","ASDM"
410,410,410,410,220000,"2011-03-18","ASDM"
410,410,410,410,220000,"2011-03-21","ASDM"
410,410,410,410,0,"2011-03-22","ASDM"
410,410,410,410,220000,"2011-03-23","ASDM"
410,410,410,410,220000,"2011-03-24","ASDM"
410,410,410,410,220000,"2011-03-25","ASDM"
410,410,410,410,220000,"2011-03-28","ASDM"
390,390,390,390,1000,"2011-03-29","ASDM"
390,390,390,390,1000,"2011-03-30","ASDM"
390,390,390,390,1000,"2011-03-31","ASDM"
390,390,390,390,1000,"2011-04-01","ASDM"
390,390,390,390,1000,"2011-04-04","ASDM"
390,390,390,390,1000,"2011-04-05","ASDM"
390,390,390,390,1000,"2011-04-06","ASDM"
390,390,390,390,1000,"2011-04-07","ASDM"
390,390,390,390,1000,"2011-04-08","ASDM"
390,390,390,390,1000,"2011-04-11","ASDM"
390,390,390,390,1000,"2011-04-12","ASDM"
390,390,390,390,1000,"2011-04-13","ASDM"
390,390,390,390,1000,"2011-04-14","ASDM"
390,390,390,390,1000,"2011-04-15","ASDM"
390,390,390,390,1000,"2011-04-18","ASDM"
390,390,390,390,1000,"2011-04-19","ASDM"
390,390,390,390,1000,"2011-04-20","ASDM"
390,390,390,390,1000,"2011-04-21","ASDM"
390,390,390,390,0,"2011-04-25","ASDM"
405,405,405,405,1000,"2011-04-26","ASDM"
405,405,405,405,1000,"2011-04-27","ASDM"
405,405,405,405,1000,"2011-04-28","ASDM"
405,405,405,405,1000,"2011-04-29","ASDM"
405,405,405,405,1000,"2011-05-02","ASDM"
360,360,360,360,1000,"2011-05-03","ASDM"
340,340,310,340,2000,"2011-05-04","ASDM"
315,315,315,315,7000,"2011-05-05","ASDM"
280,280,280,280,1000,"2011-05-06","ASDM"
280,280,280,280,1000,"2011-05-09","ASDM"
280,280,280,280,1000,"2011-05-10","ASDM"
280,280,280,280,1000,"2011-05-11","ASDM"
275,275,275,275,1000,"2011-05-12","ASDM"
275,275,275,275,1000,"2011-05-13","ASDM"
275,275,275,275,1000,"2011-05-16","ASDM"
275,275,275,275,1000,"2011-05-18","ASDM"
275,275,275,275,1000,"2011-05-19","ASDM"
275,275,275,275,1000,"2011-05-20","ASDM"
275,275,275,275,1000,"2011-05-23","ASDM"
275,275,275,275,1000,"2011-05-24","ASDM"
275,275,275,275,1000,"2011-05-25","ASDM"
275,275,275,275,1000,"2011-05-26","ASDM"
275,275,275,275,1000,"2011-05-27","ASDM"
275,275,275,275,1000,"2011-05-30","ASDM"
275,275,275,275,1000,"2011-05-31","ASDM"
300,300,300,300,10000,"2011-06-01","ASDM"
260,260,260,260,1000,"2011-06-03","ASDM"
260,260,260,260,1000,"2011-06-06","ASDM"
250,255,250,250,105000,"2011-06-07","ASDM"
240,255,240,240,56000,"2011-06-08","ASDM"
240,240,240,240,1e+05,"2011-06-09","ASDM"
225,225,225,225,1000,"2011-06-10","ASDM"
200,200,200,200,1000,"2011-06-13","ASDM"
190,200,162.5,190,73000,"2011-06-14","ASDM"
187.5,200,142.5,187.5,141000,"2011-06-15","ASDM"
200,200,165,200,38000,"2011-06-16","ASDM"
197.5,200,197.5,197.5,11000,"2011-06-17","ASDM"
195,197.5,195,195,6000,"2011-06-20","ASDM"
197.5,197.5,175,197.5,23000,"2011-06-21","ASDM"
205,205,182.5,205,6000,"2011-06-22","ASDM"
187.5,210,182.5,187.5,19000,"2011-06-23","ASDM"
187.5,187.5,187.5,187.5,19000,"2011-06-24","ASDM"
220,220,202.5,220,16000,"2011-06-27","ASDM"
205,205,197.5,205,8000,"2011-06-28","ASDM"
255,255,220,255,296000,"2011-06-30","ASDM"
285,285,285,285,1000,"2011-07-01","ASDM"
285,285,285,285,0,"2011-07-04","ASDM"
285,285,270,285,87000,"2011-07-05","ASDM"
290,300,280,290,29000,"2011-07-06","ASDM"
305,310,300,305,32000,"2011-07-07","ASDM"
310,310,310,310,60000,"2011-07-08","ASDM"
310,310,310,310,60000,"2011-07-11","ASDM"
310,310,310,310,60000,"2011-07-12","ASDM"
320,320,320,320,2000,"2011-07-13","ASDM"
300,300,300,300,12000,"2011-07-14","ASDM"
300,325,300,300,23000,"2011-07-15","ASDM"
290,295,290,290,22000,"2011-07-18","ASDM"
280,290,280,280,291000,"2011-07-19","ASDM"
285,290,285,285,278000,"2011-07-20","ASDM"
295,295,290,295,7000,"2011-07-21","ASDM"
285,285,285,285,12000,"2011-07-22","ASDM"
285,285,275,285,3000,"2011-07-25","ASDM"
275,275,275,275,5000,"2011-07-26","ASDM"
285,285,275,285,12000,"2011-07-27","ASDM"
285,285,285,285,12000,"2011-07-28","ASDM"
285,285,285,285,12000,"2011-07-29","ASDM"
275,280,275,275,13000,"2011-08-01","ASDM"
290,290,265,290,66000,"2011-08-02","ASDM"
270,270,270,270,47000,"2011-08-03","ASDM"
270,270,270,270,5000,"2011-08-04","ASDM"
250,250,250,250,55000,"2011-08-05","ASDM"
250,250,250,250,0,"2011-08-08","ASDM"
200,227.5,182.5,200,8000,"2011-08-09","ASDM"
250,250,230,250,27000,"2011-08-10","ASDM"
250,250,250,250,27000,"2011-08-11","ASDM"
245,245,202.5,245,2000,"2011-08-12","ASDM"
245,245,245,245,2000,"2011-08-15","ASDM"
245,245,245,245,0,"2011-08-16","ASDM"
230,230,230,230,2000,"2011-08-18","ASDM"
230,230,230,230,2000,"2011-08-19","ASDM"
235,235,220,235,9194000,"2011-08-22","ASDM"
235,235,235,235,9194000,"2011-08-23","ASDM"
235,235,235,235,9194000,"2011-08-24","ASDM"
200,210,200,200,2000,"2011-08-25","ASDM"
200,200,200,200,2000,"2011-08-26","ASDM"
175,175,175,175,1000,"2011-09-05","ASDM"
175,175,175,175,1000,"2011-09-06","ASDM"
175,175,175,175,1000,"2011-09-07","ASDM"
175,175,175,175,1000,"2011-09-08","ASDM"
175,175,175,175,1000,"2011-09-09","ASDM"
217.5,217.5,217.5,217.5,2000,"2011-09-12","ASDM"
270,270,240,270,35000,"2011-09-13","ASDM"
290,295,255,290,34000,"2011-09-14","ASDM"
290,295,290,290,2000,"2011-09-15","ASDM"
295,295,225,295,6000,"2011-09-16","ASDM"
290,290,290,290,3000,"2011-09-19","ASDM"
290,290,290,290,3000,"2011-09-20","ASDM"
275,275,250,275,939000,"2011-09-21","ASDM"
275,275,275,275,939000,"2011-09-22","ASDM"
275,275,275,275,939000,"2011-09-23","ASDM"
255,255,255,255,3000,"2011-09-26","ASDM"
255,255,255,255,3000,"2011-09-27","ASDM"
255,255,255,255,3000,"2011-09-28","ASDM"
255,255,255,255,5000,"2011-09-29","ASDM"
255,255,255,255,5000,"2011-09-30","ASDM"
225,225,225,225,3000,"2011-10-03","ASDM"
225,225,225,225,3000,"2011-10-04","ASDM"
225,225,225,225,3000,"2011-10-05","ASDM"
225,225,225,225,3000,"2011-10-06","ASDM"
225,225,225,225,3000,"2011-10-07","ASDM"
225,225,225,225,3000,"2011-10-10","ASDM"
225,225,225,225,6000,"2011-10-11","ASDM"
225,225,225,225,6000,"2011-10-12","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-13","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-14","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-17","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-18","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-19","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-20","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-21","ASDM"
227.5,227.5,227.5,227.5,20000,"2011-10-24","ASDM"
227.5,227.5,227.5,227.5,1000,"2011-10-25","ASDM"
227.5,227.5,227.5,227.5,1000,"2011-10-26","ASDM"
227.5,227.5,227.5,227.5,1000,"2011-10-27","ASDM"
227.5,227.5,227.5,227.5,1000,"2011-10-28","ASDM"
227.5,227.5,227.5,227.5,1000,"2011-10-31","ASDM"
227.5,227.5,227.5,227.5,1000,"2011-11-01","ASDM"
240,240,240,240,65000,"2011-11-02","ASDM"
235,235,235,235,5000,"2011-11-03","ASDM"
235,235,235,235,5000,"2011-11-04","ASDM"
235,235,235,235,5000,"2011-11-07","ASDM"
250,250,250,250,2000,"2011-11-08","ASDM"
250,250,250,250,2000,"2011-11-09","ASDM"
250,250,250,250,2000,"2011-11-10","ASDM"
250,250,250,250,2000,"2011-11-11","ASDM"
250,250,250,250,2000,"2011-11-14","ASDM"
250,250,250,250,2000,"2011-11-15","ASDM"
250,250,250,250,2000,"2011-11-16","ASDM"
250,250,250,250,2000,"2011-11-17","ASDM"
240,240,200,240,2000,"2011-11-18","ASDM"
240,240,240,240,2000,"2011-11-21","ASDM"
240,240,240,240,2000,"2011-11-22","ASDM"
240,240,240,240,2000,"2011-11-23","ASDM"
240,240,240,240,2e+05,"2011-11-24","ASDM"
240,240,240,240,2e+05,"2011-11-25","ASDM"
240,240,240,240,2e+05,"2011-11-28","ASDM"
250,300,250,250,12000,"2011-11-29","ASDM"
240,250,240,240,24000,"2011-11-30","ASDM"
240,240,240,240,0,"2011-12-01","ASDM"
295,295,237.5,295,192000,"2011-12-02","ASDM"
295,295,295,295,192000,"2011-12-05","ASDM"
295,295,295,295,192000,"2011-12-06","ASDM"
237.5,237.5,237.5,237.5,1000,"2011-12-07","ASDM"
237.5,237.5,237.5,237.5,1000,"2011-12-08","ASDM"
237.5,237.5,237.5,237.5,1000,"2011-12-09","ASDM"
237.5,237.5,237.5,237.5,1000,"2011-12-12","ASDM"
247.5,250,247.5,247.5,24000,"2011-12-13","ASDM"
247.5,247.5,247.5,247.5,24000,"2011-12-14","ASDM"
247.5,247.5,247.5,247.5,24000,"2011-12-15","ASDM"
247.5,247.5,247.5,247.5,24000,"2011-12-16","ASDM"
247.5,247.5,247.5,247.5,0,"2011-12-19","ASDM"
250,250,250,250,24000,"2011-12-20","ASDM"
250,250,250,250,24000,"2011-12-21","ASDM"
250,250,250,250,24000,"2011-12-22","ASDM"
250,250,250,250,24000,"2011-12-23","ASDM"
250,250,250,250,24000,"2011-12-27","ASDM"
250,250,250,250,24000,"2011-12-28","ASDM"
250,250,250,250,24000,"2011-12-29","ASDM"
250,250,250,250,24000,"2011-12-30","ASDM"
250,250,250,250,24000,"2012-01-02","ASDM"
290,295,225,290,83000,"2012-01-03","ASDM"
260,275,260,260,10000,"2012-01-04","ASDM"
260,260,260,260,10000,"2012-01-05","ASDM"
235,235,235,235,15000,"2012-01-06","ASDM"
247.5,285,237.5,247.5,132000,"2012-01-09","ASDM"
250,250,250,250,3000,"2012-01-10","ASDM"
250,250,250,250,3000,"2012-01-11","ASDM"
250,250,250,250,3000,"2012-01-12","ASDM"
250,250,250,250,0,"2012-01-13","ASDM"
250,250,250,250,3000,"2012-01-16","ASDM"
250,250,250,250,3000,"2012-01-17","ASDM"
265,265,265,265,79000,"2012-01-18","ASDM"
265,265,265,265,405000,"2012-01-19","ASDM"
265,265,265,265,125000,"2012-01-20","ASDM"
290,295,280,290,46000,"2012-01-24","ASDM"
290,290,290,290,46000,"2012-01-25","ASDM"
295,300,265,295,132000,"2012-01-26","ASDM"
295,295,295,295,132000,"2012-01-27","ASDM"
295,295,295,295,0,"2012-01-30","ASDM"
295,295,295,295,132000,"2012-01-31","ASDM"
265,270,265,265,72000,"2012-02-01","ASDM"
265,265,265,265,10000,"2012-02-02","ASDM"
265,265,265,265,10000,"2012-02-03","ASDM"
265,265,265,265,10000,"2012-02-06","ASDM"
265,265,265,265,10000,"2012-02-07","ASDM"
265,265,265,265,10000,"2012-02-08","ASDM"
265,265,265,265,10000,"2012-02-09","ASDM"
265,265,265,265,10000,"2012-02-10","ASDM"
265,265,265,265,10000,"2012-02-13","ASDM"
265,265,265,265,10000,"2012-02-14","ASDM"
265,265,265,265,10000,"2012-02-15","ASDM"
265,265,265,265,10000,"2012-02-16","ASDM"
265,265,265,265,10000,"2012-02-17","ASDM"
265,265,265,265,10000,"2012-02-20","ASDM"
265,265,265,265,10000,"2012-02-21","ASDM"
265,265,265,265,10000,"2012-02-22","ASDM"
265,265,265,265,10000,"2012-02-23","ASDM"
265,265,265,265,10000,"2012-02-24","ASDM"
265,265,265,265,10000,"2012-02-27","ASDM"
265,265,265,265,10000,"2012-02-28","ASDM"
265,265,265,265,10000,"2012-02-29","ASDM"
265,265,265,265,10000,"2012-03-01","ASDM"
265,265,265,265,10000,"2012-03-02","ASDM"
265,265,265,265,10000,"2012-03-05","ASDM"
265,265,265,265,0,"2012-03-06","ASDM"
265,265,265,265,0,"2012-03-07","ASDM"
250,250,250,250,10000,"2012-03-08","ASDM"
250,250,250,250,50000,"2012-03-09","ASDM"
250,250,250,250,50000,"2012-03-12","ASDM"
250,250,250,250,30000,"2012-03-13","ASDM"
255,255,255,255,5000,"2012-03-14","ASDM"
255,255,255,255,5000,"2012-03-15","ASDM"
255,255,255,255,5000,"2012-03-16","ASDM"
315,315,275,315,194000,"2012-03-19","ASDM"
315,315,315,315,194000,"2012-03-20","ASDM"
315,315,310,315,101000,"2012-03-21","ASDM"
315,315,315,315,101000,"2012-03-22","ASDM"
315,315,315,315,101000,"2012-03-26","ASDM"
315,315,315,315,101000,"2012-03-27","ASDM"
315,315,315,315,101000,"2012-03-28","ASDM"
315,315,315,315,101000,"2012-03-29","ASDM"
320,320,310,320,65000,"2012-03-30","ASDM"
290,290,290,290,6000,"2012-04-02","ASDM"
290,290,290,290,0,"2012-04-03","ASDM"
290,290,290,290,6000,"2012-04-04","ASDM"
290,290,290,290,6000,"2012-04-05","ASDM"
290,290,290,290,6000,"2012-04-09","ASDM"
315,315,315,315,1000,"2012-04-10","ASDM"
300,315,300,300,50000,"2012-04-11","ASDM"
300,300,300,300,50000,"2012-04-12","ASDM"
300,300,300,300,50000,"2012-04-13","ASDM"
300,300,300,300,50000,"2012-04-16","ASDM"
300,300,300,300,50000,"2012-04-17","ASDM"
300,300,300,300,50000,"2012-04-18","ASDM"
330,330,330,330,1000,"2012-04-19","ASDM"
350,350,310,350,11000,"2012-04-20","ASDM"
350,350,350,350,48000,"2012-04-23","ASDM"
350,350,350,350,50000,"2012-04-24","ASDM"
350,350,350,350,40000,"2012-04-25","ASDM"
350,350,350,350,40000,"2012-04-26","ASDM"
350,350,350,350,40000,"2012-04-27","ASDM"
350,350,350,350,40000,"2012-04-30","ASDM"
350,350,350,350,0,"2012-05-01","ASDM"
350,350,350,350,40000,"2012-05-02","ASDM"
350,350,350,350,40000,"2012-05-03","ASDM"
350,350,350,350,40000,"2012-05-04","ASDM"
350,350,350,350,40000,"2012-05-07","ASDM"
375,375,375,375,1000,"2012-05-08","ASDM"
375,375,375,375,1000,"2012-05-09","ASDM"
375,375,375,375,1000,"2012-05-10","ASDM"
375,375,375,375,1000,"2012-05-11","ASDM"
375,375,375,375,1000,"2012-05-14","ASDM"
375,375,375,375,1000,"2012-05-15","ASDM"
365,375,365,365,11000,"2012-05-16","ASDM"
345,350,345,345,2000,"2012-05-21","ASDM"
345,345,345,345,2000,"2012-05-22","ASDM"
345,345,345,345,2000,"2012-05-23","ASDM"
430,430,345,430,68000,"2012-05-24","ASDM"
450,460,450,450,23000,"2012-05-25","ASDM"
450,450,450,450,23000,"2012-05-28","ASDM"
450,450,450,450,23000,"2012-05-29","ASDM"
350,400,350,350,18000,"2012-05-30","ASDM"
350,350,350,350,18000,"2012-05-31","ASDM"
350,350,350,350,18000,"2012-06-01","ASDM"
350,350,350,350,18000,"2012-06-04","ASDM"
350,350,350,350,18000,"2012-06-05","ASDM"
350,350,350,350,18000,"2012-06-06","ASDM"
350,350,350,350,18000,"2012-06-07","ASDM"
350,350,350,350,18000,"2012-06-08","ASDM"
350,350,350,350,18000,"2012-06-11","ASDM"
350,350,350,350,18000,"2012-06-12","ASDM"
350,350,350,350,18000,"2012-06-13","ASDM"
350,350,350,350,18000,"2012-06-14","ASDM"
380,380,380,380,220000,"2012-06-15","ASDM"
380,380,380,380,0,"2012-06-18","ASDM"
400,400,400,400,1386000,"2012-06-19","ASDM"
400,400,400,400,1386000,"2012-06-20","ASDM"
400,400,400,400,1386000,"2012-06-21","ASDM"
400,400,400,400,1386000,"2012-06-22","ASDM"
400,400,400,400,0,"2012-06-25","ASDM"
400,400,400,400,1386000,"2012-06-26","ASDM"
400,400,400,400,1386000,"2012-06-27","ASDM"
400,400,395,400,2000,"2012-06-28","ASDM"
400,400,400,400,2000,"2012-06-29","ASDM"
400,400,400,400,2000,"2012-07-02","ASDM"
465,495,375,465,24000,"2012-07-03","ASDM"
450,500,450,450,6000,"2012-07-04","ASDM"
465,465,450,465,5000,"2012-07-05","ASDM"
450,465,450,450,5000,"2012-07-06","ASDM"
450,450,450,450,13000,"2012-07-09","ASDM"
450,460,440,450,12000,"2012-07-10","ASDM"
450,450,450,450,2000,"2012-07-11","ASDM"
450,450,450,450,2000,"2012-07-12","ASDM"
450,450,450,450,2000,"2012-07-13","ASDM"
450,450,450,450,2000,"2012-07-16","ASDM"
460,460,450,460,3000,"2012-07-17","ASDM"
460,460,460,460,3000,"2012-07-18","ASDM"
455,460,450,455,30000,"2012-07-19","ASDM"
430,455,430,430,21000,"2012-07-20","ASDM"
425,425,425,425,1000,"2012-07-23","ASDM"
425,425,425,425,1000,"2012-07-24","ASDM"
415,415,415,415,1000,"2012-07-25","ASDM"
415,415,415,415,1000,"2012-07-26","ASDM"
415,415,415,415,1000,"2012-07-27","ASDM"
380,390,375,380,21000,"2012-07-30","ASDM"
395,400,380,395,55000,"2012-07-31","ASDM"
450,450,405,450,2000,"2012-08-01","ASDM"
450,450,450,450,2000,"2012-08-02","ASDM"
450,450,450,450,2000,"2012-08-03","ASDM"
395,395,390,395,19000,"2012-08-06","ASDM"
400,400,390,400,6000,"2012-08-07","ASDM"
390,400,390,390,9000,"2012-08-08","ASDM"
390,430,390,390,3932000,"2012-08-09","ASDM"
370,370,370,370,3000,"2012-08-10","ASDM"
370,370,370,370,5000,"2012-08-13","ASDM"
395,395,390,395,30000,"2012-08-14","ASDM"
395,395,395,395,0,"2012-08-15","ASDM"
415,425,405,415,7000,"2012-08-16","ASDM"
415,415,415,415,1000,"2012-08-23","ASDM"
415,415,415,415,0,"2012-08-24","ASDM"
405,405,400,405,1200000,"2012-08-27","ASDM"
305,370,305,305,5512000,"2012-08-28","ASDM"
245,315,230,245,10969000,"2012-08-29","ASDM"
237.5,260,225,237.5,2168000,"2012-08-30","ASDM"
242.5,245,230,242.5,383000,"2012-08-31","ASDM"
260,260,245,260,1016000,"2012-09-03","ASDM"
290,295,247.5,290,4744000,"2012-09-04","ASDM"
285,290,270,285,899000,"2012-09-05","ASDM"
280,300,270,280,185000,"2012-09-06","ASDM"
275,300,265,275,444000,"2012-09-07","ASDM"
275,275,270,275,1e+05,"2012-09-10","ASDM"
275,285,270,275,5e+05,"2012-09-11","ASDM"
260,280,250,260,890000,"2012-09-12","ASDM"
265,265,255,265,238000,"2012-09-13","ASDM"
265,275,265,265,43000,"2012-09-14","ASDM"
265,270,265,265,90000,"2012-09-17","ASDM"
270,270,255,270,97000,"2012-09-18","ASDM"
255,270,255,255,26000,"2012-09-19","ASDM"
255,260,255,255,23000,"2012-09-20","ASDM"
265,265,260,265,7000,"2012-09-21","ASDM"
280,285,265,280,564000,"2012-09-24","ASDM"
280,280,265,280,506000,"2012-09-25","ASDM"
275,285,275,275,252000,"2012-09-26","ASDM"
290,290,290,290,201000,"2012-09-27","ASDM"
275,280,275,275,8000,"2012-09-28","ASDM"
275,275,275,275,6000,"2012-10-01","ASDM"
280,280,280,280,54000,"2012-10-02","ASDM"
280,280,280,280,215000,"2012-10-03","ASDM"
295,310,280,295,65000,"2012-10-04","ASDM"
285,290,285,285,17000,"2012-10-05","ASDM"
290,290,285,290,259000,"2012-10-08","ASDM"
295,295,290,295,146000,"2012-10-09","ASDM"
300,300,295,300,150000,"2012-10-10","ASDM"
300,300,300,300,150000,"2012-10-11","ASDM"
300,300,285,300,125000,"2012-10-12","ASDM"
300,300,300,300,125000,"2012-10-15","ASDM"
300,300,295,300,63000,"2012-10-16","ASDM"
290,300,290,290,189000,"2012-10-17","ASDM"
300,300,290,300,43000,"2012-10-18","ASDM"
290,290,290,290,11000,"2012-10-19","ASDM"
305,305,305,305,1000,"2012-10-22","ASDM"
305,305,305,305,21000,"2012-10-23","ASDM"
305,305,300,305,174000,"2012-10-24","ASDM"
315,315,315,315,36000,"2012-10-25","ASDM"
315,320,305,315,57000,"2012-10-29","ASDM"
320,320,315,320,39000,"2012-10-30","ASDM"
325,325,315,325,95000,"2012-10-31","ASDM"
315,315,300,315,88000,"2012-11-01","ASDM"
315,315,315,315,88000,"2012-11-02","ASDM"
315,315,315,315,88000,"2012-11-05","ASDM"
320,320,320,320,1000,"2012-11-06","ASDM"
310,310,285,310,29000,"2012-11-07","ASDM"
315,315,300,315,5000,"2012-11-08","ASDM"
300,300,300,300,46000,"2012-11-09","ASDM"
315,315,305,315,3000,"2012-11-12","ASDM"
315,315,315,315,3000,"2012-11-13","ASDM"
315,315,315,315,3000,"2012-11-14","ASDM"
310,320,310,310,42000,"2012-11-19","ASDM"
315,325,310,315,942000,"2012-11-20","ASDM"
325,325,310,325,50000,"2012-11-21","ASDM"
325,325,320,325,35000,"2012-11-22","ASDM"
335,340,325,335,112000,"2012-11-23","ASDM"
340,340,335,340,109000,"2012-11-26","ASDM"
340,345,340,340,189000,"2012-11-27","ASDM"
340,340,340,340,87000,"2012-11-28","ASDM"
340,340,320,340,9000,"2012-11-29","ASDM"
350,350,340,350,18000,"2012-11-30","ASDM"
355,355,350,355,22000,"2012-12-03","ASDM"
360,360,355,360,51000,"2012-12-04","ASDM"
350,350,345,350,292000,"2012-12-05","ASDM"
355,355,350,355,74000,"2012-12-06","ASDM"
355,355,355,355,74000,"2012-12-07","ASDM"
350,350,350,350,171000,"2012-12-10","ASDM"
350,350,350,350,130000,"2012-12-11","ASDM"
350,350,340,350,1164000,"2012-12-12","ASDM"
350,350,350,350,196000,"2012-12-13","ASDM"
340,350,340,340,404000,"2012-12-14","ASDM"
350,350,350,350,1000,"2012-12-17","ASDM"
355,355,350,355,71000,"2012-12-18","ASDM"
350,350,350,350,383000,"2012-12-19","ASDM"
360,360,360,360,1000,"2012-12-20","ASDM"
360,360,360,360,1000,"2012-12-21","ASDM"
370,370,350,370,24000,"2012-12-26","ASDM"
370,370,370,370,1000,"2012-12-27","ASDM"
370,370,370,370,0,"2012-12-28","ASDM"
365,375,340,365,12000,"2013-01-02","ASDM"
365,365,365,365,12000,"2013-01-03","ASDM"
365,365,365,365,1000,"2013-01-04","ASDM"
375,375,375,375,2000,"2013-01-07","ASDM"
375,375,375,375,2000,"2013-01-08","ASDM"
360,360,340,360,24000,"2013-01-09","ASDM"
365,370,350,365,18000,"2013-01-10","ASDM"
365,365,365,365,18000,"2013-01-11","ASDM"
365,365,365,365,18000,"2013-01-14","ASDM"
365,365,365,365,18000,"2013-01-15","ASDM"
365,365,350,365,23000,"2013-01-16","ASDM"
360,365,360,360,40000,"2013-01-17","ASDM"
365,370,355,365,112000,"2013-01-18","ASDM"
365,365,365,365,112000,"2013-01-21","ASDM"
365,365,365,365,0,"2013-01-22","ASDM"
370,370,350,370,3000,"2013-01-23","ASDM"
370,370,370,370,3000,"2013-01-25","ASDM"
370,370,370,370,3000,"2013-01-28","ASDM"
370,370,370,370,20000,"2013-01-29","ASDM"
370,370,370,370,20000,"2013-01-30","ASDM"
375,375,355,375,8000,"2013-01-31","ASDM"
375,375,375,375,8000,"2013-02-01","ASDM"
375,375,375,375,8000,"2013-02-04","ASDM"
375,375,360,375,7000,"2013-02-05","ASDM"
375,375,375,375,8000,"2013-02-06","ASDM"
370,370,360,370,2000,"2013-02-07","ASDM"
380,380,370,380,49000,"2013-02-08","ASDM"
390,390,370,390,91000,"2013-02-11","ASDM"
390,390,390,390,9000,"2013-02-12","ASDM"
390,390,390,390,9000,"2013-02-13","ASDM"
390,390,390,390,9000,"2013-02-14","ASDM"
390,390,385,390,2000,"2013-02-15","ASDM"
390,390,390,390,1000,"2013-02-18","ASDM"
390,390,390,390,1000,"2013-02-19","ASDM"
385,385,350,385,21000,"2013-02-20","ASDM"
385,390,365,385,5000,"2013-02-21","ASDM"
375,395,365,375,207000,"2013-02-22","ASDM"
385,400,375,385,125000,"2013-02-25","ASDM"
400,400,390,400,3000,"2013-02-26","ASDM"
390,410,375,390,36000,"2013-02-27","ASDM"
390,390,365,390,5000,"2013-02-28","ASDM"
400,400,400,400,1000,"2013-03-01","ASDM"
400,400,400,400,0,"2013-03-04","ASDM"
395,395,385,395,2000,"2013-03-05","ASDM"
390,390,375,390,19000,"2013-03-06","ASDM"
395,395,380,395,2000,"2013-03-07","ASDM"
390,390,390,390,2000,"2013-03-08","ASDM"
385,385,380,385,24000,"2013-03-11","ASDM"
385,385,385,385,24000,"2013-03-13","ASDM"
390,390,390,390,3000,"2013-03-14","ASDM"
390,390,390,390,3000,"2013-03-15","ASDM"
395,395,395,395,2000,"2013-03-18","ASDM"
405,420,375,405,15000,"2013-03-19","ASDM"
415,415,405,415,3000,"2013-03-20","ASDM"
400,405,380,400,32000,"2013-03-21","ASDM"
395,395,380,395,9000,"2013-03-22","ASDM"
375,420,375,375,5000,"2013-03-25","ASDM"
400,400,385,400,11000,"2013-03-26","ASDM"
400,400,400,400,11000,"2013-03-27","ASDM"
400,400,400,400,1000,"2013-03-28","ASDM"
400,400,400,400,1000,"2013-04-01","ASDM"
385,405,385,385,97000,"2013-04-02","ASDM"
400,400,380,400,19000,"2013-04-03","ASDM"
390,390,385,390,302000,"2013-04-04","ASDM"
380,410,375,380,302000,"2013-04-05","ASDM"
385,385,385,385,14000,"2013-04-08","ASDM"
390,410,380,390,12000,"2013-04-09","ASDM"
380,380,380,380,5000,"2013-04-10","ASDM"
400,400,400,400,1000,"2013-04-11","ASDM"
410,410,380,410,723000,"2013-04-12","ASDM"
410,410,410,410,723000,"2013-04-15","ASDM"
410,410,410,410,723000,"2013-04-16","ASDM"
400,400,385,400,240000,"2013-04-17","ASDM"
400,400,400,400,161000,"2013-04-18","ASDM"
400,400,400,400,161000,"2013-04-19","ASDM"
400,400,400,400,346000,"2013-04-22","ASDM"
400,410,400,410,420000,"2013-04-23","ASDM"
390,410,390,410,8000,"2013-04-24","ASDM"
410,410,410,410,342000,"2013-04-25","ASDM"
410,415,410,415,340000,"2013-04-26","ASDM"
415,420,415,420,46000,"2013-04-29","ASDM"
420,440,420,440,9000,"2013-04-30","ASDM"
405,440,405,440,15000,"2013-05-01","ASDM"
440,440,440,440,4000,"2013-05-02","ASDM"
435,440,435,440,4000,"2013-05-03","ASDM"
440,440,440,440,4000,"2013-05-06","ASDM"
435,435,435,435,8000,"2013-05-07","ASDM"
435,435,435,435,202000,"2013-05-08","ASDM"
435,435,435,435,173000,"2013-05-10","ASDM"
435,435,435,435,173000,"2013-05-13","ASDM"
435,435,435,435,173000,"2013-05-14","ASDM"
435,435,435,435,173000,"2013-05-15","ASDM"
435,435,435,435,173000,"2013-05-16","ASDM"
410,410,375,395,84000,"2013-05-17","ASDM"
395,395,395,395,84000,"2013-05-20","ASDM"
420,420,420,420,1000,"2013-05-21","ASDM"
420,420,420,420,1000,"2013-05-22","ASDM"
410,410,390,390,4000,"2013-05-23","ASDM"
400,410,395,410,9000,"2013-05-24","ASDM"
410,410,410,410,9000,"2013-05-27","ASDM"
360,400,360,400,75000,"2013-05-28","ASDM"
400,400,400,400,75000,"2013-05-29","ASDM"
400,400,400,400,41000,"2013-05-30","ASDM"
400,410,400,410,54000,"2013-05-31","ASDM"
410,410,410,410,54000,"2013-06-03","ASDM"
410,410,410,410,54000,"2013-06-04","ASDM"
410,420,410,420,3000,"2013-06-05","ASDM"
420,420,420,420,1000,"2013-06-07","ASDM"
420,420,420,420,1000,"2013-06-10","ASDM"
420,420,420,420,1000,"2013-06-11","ASDM"
405,405,405,405,1e+05,"2013-06-12","ASDM"
395,400,390,400,116000,"2013-06-13","ASDM"
420,420,415,415,112000,"2013-06-14","ASDM"
405,405,390,405,216000,"2013-06-17","ASDM"
395,400,395,395,619000,"2013-06-18","ASDM"
405,405,395,395,580000,"2013-06-19","ASDM"
395,395,385,385,353000,"2013-06-20","ASDM"
390,390,375,385,201000,"2013-06-21","ASDM"
390,390,380,380,972000,"2013-06-24","ASDM"
345,345,345,345,1000,"2013-06-25","ASDM"
355,355,300,340,304000,"2013-06-26","ASDM"
340,340,340,340,304000,"2013-06-27","ASDM"
340,340,340,340,304000,"2013-06-28","ASDM"
340,340,340,340,304000,"2013-07-01","ASDM"
340,340,340,340,48000,"2013-07-02","ASDM"
340,340,340,340,48000,"2013-07-03","ASDM"
340,340,340,340,7000,"2013-07-04","ASDM"
375,375,365,365,182000,"2013-07-05","ASDM"
365,365,365,365,182000,"2013-07-08","ASDM"
330,330,300,330,263000,"2013-07-09","ASDM"
360,360,360,360,1000,"2013-07-10","ASDM"
360,360,360,360,1000,"2013-07-11","ASDM"
360,360,360,360,1000,"2013-07-12","ASDM"
325,360,325,360,101000,"2013-07-15","ASDM"
360,360,360,360,101000,"2013-07-16","ASDM"
360,360,360,360,101000,"2013-07-17","ASDM"
310,330,310,330,10000,"2013-07-18","ASDM"
350,350,350,350,6000,"2013-07-19","ASDM"
330,345,325,345,145000,"2013-07-22","ASDM"
345,345,345,345,1e+05,"2013-07-23","ASDM"
345,345,345,345,23000,"2013-07-24","ASDM"
325,345,325,345,78000,"2013-07-25","ASDM"
315,345,310,340,123000,"2013-07-26","ASDM"
340,340,340,340,123000,"2013-07-29","ASDM"
320,330,320,330,61000,"2013-07-30","ASDM"
325,325,325,325,26000,"2013-07-31","ASDM"
340,340,340,340,61000,"2013-08-01","ASDM"
340,340,340,340,61000,"2013-08-02","ASDM"
340,340,340,340,61000,"2013-08-12","ASDM"
340,340,340,340,61000,"2013-08-13","ASDM"
340,340,340,340,61000,"2013-08-14","ASDM"
340,340,340,340,61000,"2013-08-15","ASDM"
340,340,340,340,61000,"2013-08-16","ASDM"
340,340,340,340,61000,"2013-08-19","ASDM"
340,340,340,340,61000,"2013-08-20","ASDM"
340,340,340,340,61000,"2013-08-21","ASDM"
340,340,340,340,61000,"2013-08-22","ASDM"
340,340,340,340,61000,"2013-08-23","ASDM"
340,340,340,340,61000,"2013-08-26","ASDM"
340,340,340,340,61000,"2013-08-27","ASDM"
340,340,340,340,61000,"2013-08-28","ASDM"
325,325,325,325,1000,"2013-08-29","ASDM"
355,355,355,355,1000,"2013-08-30","ASDM"
355,355,355,355,1000,"2013-09-02","ASDM"
330,330,330,330,30000,"2013-09-03","ASDM"
330,330,330,330,30000,"2013-09-04","ASDM"
330,330,330,330,0,"2013-09-05","ASDM"
330,330,330,330,30000,"2013-09-06","ASDM"
315,315,315,315,40000,"2013-09-09","ASDM"
285,350,285,350,8000,"2013-09-10","ASDM"
350,350,350,350,8000,"2013-09-11","ASDM"
330,330,330,330,84000,"2013-09-12","ASDM"
330,330,330,330,84000,"2013-09-13","ASDM"
330,330,330,330,8000,"2013-09-16","ASDM"
350,350,350,350,1000,"2013-09-17","ASDM"
350,425,350,370,114000,"2013-09-18","ASDM"
370,370,370,370,114000,"2013-09-19","ASDM"
370,370,370,370,114000,"2013-09-20","ASDM"
370,370,370,370,114000,"2013-09-23","ASDM"
410,410,410,410,1000,"2013-09-24","ASDM"
410,410,410,410,1000,"2013-09-25","ASDM"
410,410,410,410,1000,"2013-09-26","ASDM"
410,410,410,410,1000,"2013-09-27","ASDM"
410,410,410,410,1000,"2013-09-30","ASDM"
410,410,410,410,1000,"2013-10-01","ASDM"
410,410,410,410,1000,"2013-10-02","ASDM"
410,410,410,410,1000,"2013-10-03","ASDM"
410,410,410,410,1000,"2013-10-04","ASDM"
410,410,410,410,1000,"2013-10-07","ASDM"
410,410,410,410,1000,"2013-10-08","ASDM"
410,410,410,410,1000,"2013-10-09","ASDM"
400,400,400,400,143000,"2013-10-10","ASDM"
360,380,360,380,36000,"2013-10-11","ASDM"
380,380,380,380,36000,"2013-10-16","ASDM"
380,380,380,380,36000,"2013-10-17","ASDM"
375,375,325,345,12000,"2013-10-18","ASDM"
305,325,305,325,247000,"2013-10-21","ASDM"
325,325,325,325,247000,"2013-10-22","ASDM"
335,350,330,330,17000,"2013-10-23","ASDM"
330,330,330,330,17000,"2013-10-24","ASDM"
325,325,325,325,6000,"2013-10-25","ASDM"
315,330,315,330,2000,"2013-10-28","ASDM"
330,330,330,330,2000,"2013-10-29","ASDM"
335,345,320,340,69000,"2013-10-30","ASDM"
320,335,315,335,12000,"2013-10-31","ASDM"
330,340,330,340,59000,"2013-11-01","ASDM"
340,340,340,340,59000,"2013-11-04","ASDM"
340,340,340,340,10000,"2013-11-06","ASDM"
340,340,340,340,10000,"2013-11-07","ASDM"
310,335,310,335,26000,"2013-11-08","ASDM"
325,340,325,340,2000,"2013-11-11","ASDM"
340,340,340,340,2000,"2013-11-12","ASDM"
340,340,340,340,2000,"2013-11-13","ASDM"
340,340,340,340,2000,"2013-11-14","ASDM"
340,340,340,340,2000,"2013-11-15","ASDM"
340,340,340,340,2000,"2013-11-18","ASDM"
340,340,340,340,2000,"2013-11-19","ASDM"
340,340,340,340,1000,"2013-11-20","ASDM"
340,340,340,340,1000,"2013-11-21","ASDM"
340,340,340,340,1000,"2013-11-22","ASDM"
340,340,340,340,1000,"2013-11-25","ASDM"
340,355,300,355,18000,"2013-11-26","ASDM"
355,355,355,355,18000,"2013-11-27","ASDM"
305,335,305,305,192000,"2013-11-28","ASDM"
305,330,305,325,9000,"2013-11-29","ASDM"
335,335,335,335,1000,"2013-12-02","ASDM"
335,395,335,395,30000,"2013-12-03","ASDM"
395,395,395,395,30000,"2013-12-04","ASDM"
310,325,305,310,38000,"2013-12-05","ASDM"
305,320,300,320,31000,"2013-12-06","ASDM"
340,340,310,310,42000,"2013-12-09","ASDM"
335,335,310,320,60000,"2013-12-10","ASDM"
325,330,295,305,254000,"2013-12-11","ASDM"
325,340,310,310,414000,"2013-12-12","ASDM"
320,325,305,310,517000,"2013-12-13","ASDM"
305,305,305,305,164000,"2013-12-16","ASDM"
305,310,305,310,60000,"2013-12-17","ASDM"
315,330,315,330,37000,"2013-12-18","ASDM"
330,335,330,335,16000,"2013-12-19","ASDM"
310,310,310,310,1000,"2013-12-20","ASDM"
330,330,330,330,1000,"2013-12-23","ASDM"
330,330,330,330,1000,"2013-12-24","ASDM"
330,330,330,330,1000,"2013-12-27","ASDM"
330,330,330,330,110000,"2013-12-30","ASDM"
330,330,330,330,0,"2014-01-02","ASDM"
330,330,330,330,0,"2014-01-03","ASDM"
330,330,330,330,0,"2014-01-06","ASDM"
300,330,300,330,1200,"2014-01-07","ASDM"
330,330,330,330,0,"2014-01-08","ASDM"
300,330,300,330,1000,"2014-01-09","ASDM"
330,330,330,330,0,"2014-01-10","ASDM"
330,330,330,330,0,"2014-01-13","ASDM"
327.5,330,265,315,46200,"2014-01-15","ASDM"
315,315,315,315,0,"2014-01-16","ASDM"
315,315,315,315,0,"2014-01-17","ASDM"
315,315,315,315,0,"2014-01-20","ASDM"
315,315,315,315,0,"2014-01-21","ASDM"
300,315,300,315,165400,"2014-01-22","ASDM"
305,310,305,307.5,99600,"2014-01-23","ASDM"
310,310,310,310,20000,"2014-01-24","ASDM"
307.5,307.5,292.5,307.5,19200,"2014-01-27","ASDM"
307.5,312.5,307.5,310,84000,"2014-01-28","ASDM"
310,310,310,310,13600,"2014-01-29","ASDM"
310,310,310,310,0,"2014-01-30","ASDM"
310,310,310,310,44400,"2014-02-03","ASDM"
310,310,310,310,80000,"2014-02-04","ASDM"
310,310,310,310,0,"2014-02-05","ASDM"
310,310,310,310,65800,"2014-02-06","ASDM"
310,312.5,310,310,90800,"2014-02-07","ASDM"
310,310,310,310,210000,"2014-02-10","ASDM"
310,310,310,310,0,"2014-02-11","ASDM"
310,310,310,310,156000,"2014-02-12","ASDM"
310,310,310,310,0,"2014-02-13","ASDM"
312.5,312.5,312.5,312.5,400,"2014-02-14","ASDM"
312.5,312.5,312.5,312.5,0,"2014-02-17","ASDM"
312.5,312.5,312.5,312.5,0,"2014-02-18","ASDM"
322.5,325,322.5,325,183800,"2014-02-19","ASDM"
325,340,325,340,24200,"2014-02-20","ASDM"
345,345,342.5,345,22800,"2014-02-21","ASDM"
350,360,345,360,21400,"2014-02-24","ASDM"
360,360,360,360,0,"2014-02-25","ASDM"
360,360,360,360,0,"2014-02-26","ASDM"
360,360,360,360,0,"2014-02-27","ASDM"
360,360,360,360,0,"2014-02-28","ASDM"
360,360,360,360,0,"2014-03-03","ASDM"
360,360,360,360,0,"2014-03-04","ASDM"
360,360,360,360,0,"2014-03-05","ASDM"
360,360,360,360,0,"2014-03-06","ASDM"
360,360,360,360,0,"2014-03-07","ASDM"
360,360,360,360,0,"2014-03-10","ASDM"
360,360,360,360,0,"2014-03-11","ASDM"
360,360,360,360,0,"2014-03-12","ASDM"
360,360,360,360,0,"2014-03-13","ASDM"
360,360,360,360,0,"2014-03-14","ASDM"
360,360,360,360,0,"2014-03-17","ASDM"
360,360,360,360,0,"2014-03-18","ASDM"
360,360,360,360,0,"2014-03-19","ASDM"
360,360,360,360,0,"2014-03-20","ASDM"
350,357.5,335,357.5,2800,"2014-03-21","ASDM"
357.5,357.5,357.5,357.5,0,"2014-03-24","ASDM"
357.5,357.5,357.5,357.5,0,"2014-03-25","ASDM"
357.5,357.5,357.5,357.5,0,"2014-03-26","ASDM"
357.5,357.5,357.5,357.5,0,"2014-03-27","ASDM"
357.5,357.5,357.5,357.5,0,"2014-03-28","ASDM"
375,375,375,375,3000,"2014-04-01","ASDM"
370,372.5,365,372.5,9200,"2014-04-02","ASDM"
372.5,372.5,372.5,372.5,0,"2014-04-03","ASDM"
375,375,375,375,39600,"2014-04-04","ASDM"
375,375,375,375,0,"2014-04-07","ASDM"
360,370,360,370,9400,"2014-04-08","ASDM"
370,370,370,370,0,"2014-04-09","ASDM"
365,365,365,365,2000,"2014-04-10","ASDM"
360,360,360,360,1000,"2014-04-11","ASDM"
360,360,360,360,0,"2014-04-14","ASDM"
360,375,360,375,1200,"2014-04-15","ASDM"
375,375,375,375,0,"2014-04-16","ASDM"
385,385,380,380,4200,"2014-04-17","ASDM"
390,390,370,370,3200,"2014-04-21","ASDM"
390,390,390,390,2000,"2014-04-22","ASDM"
390,390,390,390,0,"2014-04-23","ASDM"
390,390,380,385,84000,"2014-04-24","ASDM"
385,385,385,385,0,"2014-04-25","ASDM"
385,385,385,385,1200,"2014-04-28","ASDM"
395,395,390,390,7800,"2014-04-29","ASDM"
390,400,390,400,129400,"2014-04-30","ASDM"
400,400,400,400,1000,"2014-05-02","ASDM"
400,400,400,400,9000,"2014-05-05","ASDM"
400,400,400,400,0,"2014-05-06","ASDM"
400,400,400,400,1600,"2014-05-07","ASDM"
400,400,400,400,0,"2014-05-08","ASDM"
400,400,400,400,0,"2014-05-09","ASDM"
400,400,400,400,19600,"2014-05-12","ASDM"
405,405,405,405,2400,"2014-05-13","ASDM"
405,405,405,405,0,"2014-05-14","ASDM"
405,405,405,405,0,"2014-05-16","ASDM"
405,405,405,405,0,"2014-05-19","ASDM"
405,405,405,405,0,"2014-05-20","ASDM"
405,405,405,405,0,"2014-05-21","ASDM"
405,405,405,405,0,"2014-05-22","ASDM"
405,405,405,405,0,"2014-05-23","ASDM"
405,405,405,405,0,"2014-05-26","ASDM"
405,405,405,405,0,"2014-05-28","ASDM"
400,400,400,400,400,"2014-05-30","ASDM"
400,400,400,400,400,"2014-06-02","ASDM"
402.5,405,402.5,402.5,2600,"2014-06-03","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-04","ASDM"
402.5,402.5,402.5,402.5,400,"2014-06-05","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-06","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-09","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-10","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-11","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-12","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-13","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-16","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-17","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-18","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-19","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-20","ASDM"
402.5,402.5,402.5,402.5,0,"2014-06-23","ASDM"
400,400,400,400,2600,"2014-06-24","ASDM"
400,400,400,400,0,"2014-06-25","ASDM"
400,400,400,400,0,"2014-06-26","ASDM"
400,400,400,400,200,"2014-06-27","ASDM"
400,400,400,400,2000,"2014-06-30","ASDM"
400,400,400,400,0,"2014-07-01","ASDM"
412.5,412.5,400,412.5,3400,"2014-07-02","ASDM"
412.5,412.5,400,412.5,2800,"2014-07-03","ASDM"
412.5,412.5,412.5,412.5,0,"2014-07-04","ASDM"
415,415,412.5,415,16400,"2014-07-07","ASDM"
412.5,415,412.5,412.5,8200,"2014-07-08","ASDM"
412.5,412.5,412.5,412.5,0,"2014-07-09","ASDM"
410,410,397.5,410,38000,"2014-07-10","ASDM"
407.5,407.5,400,407.5,10200,"2014-07-11","ASDM"
415,415,410,415,4400,"2014-07-14","ASDM"
407.5,412.5,407.5,407.5,6200,"2014-07-15","ASDM"
415,415,410,415,21600,"2014-07-16","ASDM"
410,412.5,410,410,27400,"2014-07-17","ASDM"
410,410,405,410,43600,"2014-07-18","ASDM"
400,402.5,400,400,223800,"2014-07-21","ASDM"
400,400,397.5,400,142000,"2014-07-22","ASDM"
405,405,400,405,3800,"2014-07-23","ASDM"
405,405,405,405,0,"2014-07-24","ASDM"
402.5,402.5,400,402.5,2400,"2014-07-25","ASDM"
400,405,400,400,3000,"2014-08-04","ASDM"
450,500,405,450,96600,"2014-08-05","ASDM"
445,452.5,407.5,445,19800,"2014-08-06","ASDM"
445,445,445,445,200,"2014-08-07","ASDM"
445,445,445,445,0,"2014-08-08","ASDM"
445,445,445,445,0,"2014-08-11","ASDM"
450,450,442.5,450,3600,"2014-08-12","ASDM"
440,440,440,440,600,"2014-08-13","ASDM"
440,440,440,440,0,"2014-08-14","ASDM"
440,440,440,440,1400,"2014-08-15","ASDM"
440,440,440,440,0,"2014-08-18","ASDM"
440,440,440,440,0,"2014-08-19","ASDM"
435,435,435,435,200,"2014-08-20","ASDM"
435,435,435,435,0,"2014-08-21","ASDM"
460,460,460,460,200,"2014-08-22","ASDM"
460,460,460,460,0,"2014-08-25","ASDM"
447.5,447.5,447.5,447.5,400,"2014-08-26","ASDM"
447.5,447.5,447.5,447.5,0,"2014-08-27","ASDM"
447.5,447.5,447.5,447.5,0,"2014-08-28","ASDM"
447.5,447.5,447.5,447.5,0,"2014-08-29","ASDM"
455,455,402.5,455,4400,"2014-09-01","ASDM"
455,455,455,455,0,"2014-09-02","ASDM"
452.5,452.5,452.5,452.5,200,"2014-09-03","ASDM"
455,455,455,455,10400,"2014-09-04","ASDM"
455,455,450,455,3200,"2014-09-05","ASDM"
455,455,410,455,5200,"2014-09-08","ASDM"
452.5,452.5,452.5,452.5,12000,"2014-09-09","ASDM"
452.5,452.5,452.5,452.5,0,"2014-09-10","ASDM"
452.5,452.5,452.5,452.5,0,"2014-09-11","ASDM"
452.5,452.5,452.5,452.5,0,"2014-09-12","ASDM"
455,455,407.5,455,13000,"2014-09-15","ASDM"
460,460,425,460,4400,"2014-09-16","ASDM"
487.5,497.5,462.5,487.5,58200,"2014-09-17","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-18","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-19","ASDM"
487.5,490,487.5,487.5,11800,"2014-09-22","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-23","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-24","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-25","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-26","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-29","ASDM"
487.5,487.5,487.5,487.5,0,"2014-09-30","ASDM"
487.5,487.5,487.5,487.5,0,"2014-10-01","ASDM"
487.5,487.5,487.5,487.5,0,"2014-10-02","ASDM"
487.5,487.5,487.5,487.5,0,"2014-10-03","ASDM"
487.5,487.5,487.5,487.5,0,"2014-10-06","ASDM"
495,495,485,495,31200,"2014-10-07","ASDM"
495,495,495,495,0,"2014-10-08","ASDM"
495,495,495,495,0,"2014-10-09","ASDM"
495,495,495,495,0,"2014-10-10","ASDM"
495,495,495,495,0,"2014-10-13","ASDM"
495,495,495,495,0,"2014-10-14","ASDM"
495,495,495,495,0,"2014-10-15","ASDM"
495,495,495,495,0,"2014-10-16","ASDM"
495,495,495,495,0,"2014-10-17","ASDM"
495,495,495,495,0,"2014-10-20","ASDM"
495,495,495,495,0,"2014-10-21","ASDM"
495,500,495,495,4600,"2014-10-22","ASDM"
495,495,495,495,0,"2014-10-23","ASDM"
495,495,495,495,0,"2014-10-24","ASDM"
495,495,495,495,0,"2014-10-27","ASDM"
495,495,495,495,0,"2014-10-28","ASDM"
495,495,495,495,134200,"2014-10-29","ASDM"
495,495,495,495,0,"2014-10-30","ASDM"
495,495,495,495,0,"2014-10-31","ASDM"
495,495,495,495,0,"2014-11-03","ASDM"
495,495,495,495,0,"2014-11-04","ASDM"
495,495,495,495,6000,"2014-11-05","ASDM"
495,495,495,495,0,"2014-11-06","ASDM"
495,495,495,495,0,"2014-11-07","ASDM"
495,495,495,495,0,"2014-11-10","ASDM"
495,495,495,495,138800,"2014-11-11","ASDM"
495,495,495,495,0,"2014-11-12","ASDM"
495,495,495,495,0,"2014-11-13","ASDM"
495,495,495,495,0,"2014-11-14","ASDM"
495,495,495,495,0,"2014-11-17","ASDM"
495,495,495,495,0,"2014-11-18","ASDM"
495,495,495,495,0,"2014-11-19","ASDM"
495,495,495,495,0,"2014-11-20","ASDM"
495,495,495,495,0,"2014-11-21","ASDM"
495,495,495,495,0,"2014-11-24","ASDM"
495,495,495,495,0,"2014-11-25","ASDM"
495,495,495,495,0,"2014-11-26","ASDM"
500,500,500,500,200,"2014-11-27","ASDM"
500,500,500,500,0,"2014-11-28","ASDM"
500,505,425,505,16200,"2014-12-01","ASDM"
505,505,505,505,0,"2014-12-02","ASDM"
505,505,505,505,0,"2014-12-03","ASDM"
505,505,500,500,40000,"2014-12-04","ASDM"
500,500,500,500,10000,"2014-12-05","ASDM"
500,500,500,500,0,"2014-12-08","ASDM"
500,500,500,500,0,"2014-12-09","ASDM"
595,595,595,595,2000,"2014-12-10","ASDM"
595,595,595,595,0,"2014-12-11","ASDM"
595,595,595,595,0,"2014-12-12","ASDM"
595,595,595,595,0,"2014-12-15","ASDM"
595,595,595,595,0,"2014-12-16","ASDM"
595,595,595,595,0,"2014-12-17","ASDM"
595,595,595,595,0,"2014-12-18","ASDM"
545,575,545,575,200200,"2014-12-19","ASDM"
575,575,575,575,0,"2014-12-22","ASDM"
575,575,575,575,0,"2014-12-23","ASDM"
575,575,575,575,0,"2014-12-24","ASDM"
575,575,575,575,0,"2014-12-29","ASDM"
575,575,575,575,0,"2014-12-30","ASDM"
575,575,575,575,0,"2015-01-02","ASDM"
575,575,575,575,0,"2015-01-05","ASDM"
575,575,575,575,0,"2015-01-06","ASDM"
575,575,575,575,0,"2015-01-07","ASDM"
575,575,575,575,0,"2015-01-08","ASDM"
575,575,575,575,0,"2015-01-09","ASDM"
575,575,575,575,0,"2015-01-12","ASDM"
575,575,575,575,0,"2015-01-13","ASDM"
575,575,575,575,0,"2015-01-14","ASDM"
575,575,575,575,0,"2015-01-15","ASDM"
575,575,575,575,0,"2015-01-16","ASDM"
575,575,575,575,0,"2015-01-19","ASDM"
575,575,575,575,0,"2015-01-20","ASDM"
575,575,575,575,25800,"2015-01-21","ASDM"
545,545,545,545,200,"2015-01-22","ASDM"
545,545,545,545,0,"2015-01-23","ASDM"
545,545,545,545,0,"2015-01-26","ASDM"
545,545,545,545,0,"2015-01-27","ASDM"
545,545,545,545,0,"2015-01-28","ASDM"
545,545,545,545,0,"2015-01-29","ASDM"
545,545,545,545,0,"2015-01-30","ASDM"
500,500,500,500,2e+05,"2015-02-02","ASDM"
500,500,500,500,0,"2015-02-03","ASDM"
500,500,500,500,0,"2015-02-04","ASDM"
500,500,500,500,0,"2015-02-05","ASDM"
500,500,500,500,0,"2015-02-06","ASDM"
500,500,500,500,0,"2015-02-09","ASDM"
500,500,500,500,0,"2015-02-10","ASDM"
500,500,500,500,0,"2015-02-11","ASDM"
500,500,500,500,0,"2015-02-12","ASDM"
500,500,500,500,0,"2015-02-13","ASDM"
500,500,500,500,0,"2015-02-16","ASDM"
500,500,500,500,0,"2015-02-17","ASDM"
480,500,480,500,160400,"2015-02-18","ASDM"
500,500,500,500,0,"2015-02-20","ASDM"
497.5,497.5,497.5,497.5,200,"2015-02-23","ASDM"
497.5,497.5,497.5,497.5,0,"2015-02-24","ASDM"
497.5,497.5,497.5,497.5,0,"2015-02-25","ASDM"
497.5,497.5,497.5,497.5,0,"2015-02-26","ASDM"
497.5,497.5,497.5,497.5,0,"2015-02-27","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-02","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-03","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-04","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-05","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-06","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-09","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-10","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-11","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-12","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-13","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-16","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-17","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-18","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-19","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-20","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-23","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-24","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-25","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-26","ASDM"
497.5,497.5,497.5,497.5,0,"2015-03-27","ASDM"
490,490,490,490,200,"2015-03-30","ASDM"
425,425,425,425,200,"2015-03-31","ASDM"
425,425,400,422.5,2e+05,"2015-04-01","ASDM"
422.5,440,422.5,440,347600,"2015-04-02","ASDM"
440,440,440,440,0,"2015-04-06","ASDM"
440,440,440,440,0,"2015-04-07","ASDM"
440,440,440,440,2000,"2015-04-08","ASDM"
440,440,440,440,0,"2015-04-09","ASDM"
440,440,440,440,1000,"2015-04-10","ASDM"
440,440,440,440,0,"2015-04-13","ASDM"
425,447.5,425,447.5,23600,"2015-04-14","ASDM"
447.5,447.5,447.5,447.5,3000,"2015-04-15","ASDM"
445,447.5,445,447.5,22200,"2015-04-16","ASDM"
447.5,450,447.5,450,1400,"2015-04-17","ASDM"
492.5,492.5,492.5,492.5,200,"2015-04-20","ASDM"
440,440,440,440,26000,"2015-04-21","ASDM"
440,440,440,440,0,"2015-04-22","ASDM"
440,440,440,440,0,"2015-04-23","ASDM"
440,440,440,440,0,"2015-04-24","ASDM"
440,447.5,440,447.5,800,"2015-04-27","ASDM"
447.5,447.5,447.5,447.5,0,"2015-04-28","ASDM"
447.5,447.5,447.5,447.5,400,"2015-04-29","ASDM"
450,462.5,450,462.5,1600,"2015-04-30","ASDM"
462.5,462.5,462.5,462.5,0,"2015-05-04","ASDM"
450,467.5,450,467.5,1600,"2015-05-05","ASDM"
467.5,467.5,467.5,467.5,0,"2015-05-06","ASDM"
467.5,470,467.5,470,800,"2015-05-07","ASDM"
470,470,470,470,0,"2015-05-08","ASDM"
470,470,470,470,0,"2015-05-11","ASDM"
470,475,470,475,600,"2015-05-12","ASDM"
475,475,475,475,400,"2015-05-13","ASDM"
482.5,482.5,482.5,482.5,400,"2015-05-15","ASDM"
482.5,500,482.5,500,1200,"2015-05-18","ASDM"
500,500,500,500,44000,"2015-05-19","ASDM"
500,500,500,500,0,"2015-05-20","ASDM"
500,500,500,500,200,"2015-05-21","ASDM"
500,500,500,500,0,"2015-05-22","ASDM"
500,500,500,500,0,"2015-05-25","ASDM"
500,500,500,500,0,"2015-05-26","ASDM"
500,500,500,500,0,"2015-05-27","ASDM"
500,500,500,500,0,"2015-05-28","ASDM"
500,500,500,500,0,"2015-05-29","ASDM"
500,500,500,500,0,"2015-06-01","ASDM"
500,500,500,500,0,"2015-06-03","ASDM"
500,500,500,500,0,"2015-06-04","ASDM"
500,500,500,500,0,"2015-06-05","ASDM"
485,485,485,485,3400,"2015-06-08","ASDM"
500,500,500,500,4000,"2015-06-09","ASDM"
500,500,500,500,0,"2015-06-10","ASDM"
500,500,500,500,0,"2015-06-11","ASDM"
500,500,500,500,0,"2015-06-12","ASDM"
485,500,485,500,10200,"2015-06-15","ASDM"
500,500,500,500,0,"2015-06-16","ASDM"
505,512.5,505,512.5,13200,"2015-06-17","ASDM"
500,512.5,500,512.5,2200,"2015-06-18","ASDM"
495,525,495,525,4000,"2015-06-19","ASDM"
525,525,525,525,0,"2015-06-22","ASDM"
525,525,525,525,0,"2015-06-23","ASDM"
525,525,525,525,0,"2015-06-24","ASDM"
525,525,525,525,0,"2015-06-25","ASDM"
525,525,525,525,0,"2015-06-26","ASDM"
525,525,525,525,0,"2015-06-29","ASDM"
525,525,525,525,0,"2015-06-30","ASDM"
500,500,500,500,6600,"2015-07-01","ASDM"
500,500,500,500,0,"2015-07-02","ASDM"
500,500,500,500,0,"2015-07-03","ASDM"
500,500,500,500,0,"2015-07-06","ASDM"
500,500,500,500,0,"2015-07-07","ASDM"
500,500,500,500,0,"2015-07-08","ASDM"
500,500,500,500,3400,"2015-07-09","ASDM"
500,500,500,500,4000,"2015-07-10","ASDM"
500,500,500,500,0,"2015-07-13","ASDM"
497.5,500,497.5,500,2600,"2015-07-14","ASDM"
500,500,500,500,200,"2015-07-15","ASDM"
500,500,500,500,0,"2015-07-22","ASDM"
500,500,500,500,0,"2015-07-23","ASDM"
500,500,500,500,1000,"2015-07-24","ASDM"
500,500,500,500,0,"2015-07-27","ASDM"
500,500,500,500,0,"2015-07-28","ASDM"
500,500,500,500,0,"2015-07-29","ASDM"
462.5,462.5,462.5,462.5,200,"2015-07-30","ASDM"
490,500,450,500,22600,"2015-07-31","ASDM"
500,500,500,500,10400,"2015-08-03","ASDM"
510,512.5,510,512.5,600,"2015-08-04","ASDM"
522.5,525,522.5,525,800,"2015-08-05","ASDM"
522.5,527.5,522.5,527.5,9600,"2015-08-06","ASDM"
527.5,527.5,510,510,9000,"2015-08-07","ASDM"
510,510,510,510,0,"2015-08-10","ASDM"
510,510,510,510,0,"2015-08-11","ASDM"
512.5,512.5,512.5,512.5,400,"2015-08-12","ASDM"
520,520,520,520,600,"2015-08-13","ASDM"
522.5,550,522.5,550,4600,"2015-08-14","ASDM"
550,550,550,550,0,"2015-08-18","ASDM"
550,550,550,550,0,"2015-08-19","ASDM"
525,535,525,535,2200,"2015-08-20","ASDM"
535,535,535,535,0,"2015-08-21","ASDM"
535,535,535,535,0,"2015-08-24","ASDM"
485,500,485,485,510800,"2015-08-25","ASDM"
500,500,447.5,500,5000,"2015-08-26","ASDM"
500,500,500,500,0,"2015-08-27","ASDM"
500,500,500,500,0,"2015-08-28","ASDM"
500,500,500,500,0,"2015-08-31","ASDM"
500,500,500,500,0,"2015-09-01","ASDM"
500,500,500,500,0,"2015-09-02","ASDM"
500,500,500,500,0,"2015-09-03","ASDM"
500,500,500,500,0,"2015-09-04","ASDM"
500,500,500,500,0,"2015-09-07","ASDM"
500,500,500,500,0,"2015-09-08","ASDM"
500,500,500,500,2000,"2015-09-09","ASDM"
500,500,500,500,0,"2015-09-10","ASDM"
500,500,500,500,0,"2015-09-11","ASDM"
500,500,500,500,0,"2015-09-14","ASDM"
500,500,500,500,0,"2015-09-15","ASDM"
500,500,500,500,0,"2015-09-16","ASDM"
500,500,500,500,2e+05,"2015-09-17","ASDM"
500,500,500,500,0,"2015-09-18","ASDM"
500,500,500,500,0,"2015-09-21","ASDM"
500,500,500,500,0,"2015-09-22","ASDM"
500,500,500,500,0,"2015-09-23","ASDM"
500,500,500,500,0,"2015-09-25","ASDM"
500,500,500,500,0,"2015-09-28","ASDM"
500,500,500,500,0,"2015-09-29","ASDM"
500,500,500,500,0,"2015-09-30","ASDM"
500,500,500,500,0,"2015-10-01","ASDM"
500,500,500,500,0,"2015-10-02","ASDM"
500,500,500,500,2000,"2015-10-05","ASDM"
500,500,500,500,2000,"2015-10-06","ASDM"
500,500,500,500,0,"2015-10-07","ASDM"
500,500,500,500,0,"2015-10-08","ASDM"
500,500,500,500,2000,"2015-10-09","ASDM"
500,500,500,500,0,"2015-10-12","ASDM"
500,500,500,500,0,"2015-10-13","ASDM"
500,500,500,500,0,"2015-10-15","ASDM"
500,500,500,500,0,"2015-10-16","ASDM"
500,500,500,500,0,"2015-10-19","ASDM"
500,500,500,500,0,"2015-10-20","ASDM"
500,500,500,500,1600,"2015-10-21","ASDM"
500,500,500,500,0,"2015-10-22","ASDM"
500,500,500,500,0,"2015-10-23","ASDM"
500,500,500,500,0,"2015-10-26","ASDM"
500,500,500,500,0,"2015-10-27","ASDM"
500,500,500,500,0,"2015-10-28","ASDM"
500,500,500,500,0,"2015-10-29","ASDM"
500,500,500,500,0,"2015-10-30","ASDM"
500,500,500,500,0,"2015-11-02","ASDM"
500,500,500,500,0,"2015-11-03","ASDM"
500,500,500,500,0,"2015-11-04","ASDM"
500,500,500,500,0,"2015-11-05","ASDM"
450,500,450,500,11400,"2015-11-06","ASDM"
500,500,500,500,0,"2015-11-09","ASDM"
500,500,500,500,0,"2015-11-10","ASDM"
500,500,500,500,0,"2015-11-11","ASDM"
500,500,500,500,0,"2015-11-12","ASDM"
500,500,500,500,0,"2015-11-13","ASDM"
500,500,500,500,0,"2015-11-16","ASDM"
500,500,500,500,0,"2015-11-17","ASDM"
500,500,500,500,0,"2015-11-18","ASDM"
500,500,500,500,0,"2015-11-19","ASDM"
500,500,500,500,0,"2015-11-20","ASDM"
597.5,597.5,597.5,597.5,200,"2015-11-23","ASDM"
597.5,597.5,597.5,597.5,0,"2015-11-24","ASDM"
597.5,597.5,597.5,597.5,0,"2015-11-25","ASDM"
597.5,597.5,597.5,597.5,2000,"2015-11-26","ASDM"
597.5,597.5,597.5,597.5,0,"2015-11-27","ASDM"
597.5,597.5,597.5,597.5,0,"2015-11-30","ASDM"
597.5,597.5,597.5,597.5,0,"2015-12-01","ASDM"
597.5,597.5,597.5,597.5,0,"2015-12-02","ASDM"
597.5,597.5,597.5,597.5,0,"2015-12-03","ASDM"
597.5,597.5,597.5,597.5,0,"2015-12-04","ASDM"
597.5,597.5,597.5,597.5,0,"2015-12-07","ASDM"
540,540,540,540,4000,"2015-12-08","ASDM"
540,540,540,540,0,"2015-12-09","ASDM"
500,500,500,500,200,"2015-12-10","ASDM"
500,500,500,500,0,"2015-12-11","ASDM"
500,500,500,500,0,"2015-12-14","ASDM"
500,500,500,500,0,"2015-12-15","ASDM"
500,500,500,500,0,"2015-12-16","ASDM"
500,500,500,500,0,"2015-12-17","ASDM"
500,500,500,500,0,"2015-12-18","ASDM"
500,500,500,500,0,"2015-12-21","ASDM"
452.5,572.5,452.5,572.5,800,"2015-12-22","ASDM"
572.5,572.5,572.5,572.5,0,"2015-12-23","ASDM"
572.5,572.5,572.5,572.5,0,"2015-12-28","ASDM"
572.5,572.5,572.5,572.5,0,"2015-12-29","ASDM"
572.5,572.5,572.5,572.5,0,"2015-12-30","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-04","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-05","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-06","ASDM"
572.5,572.5,572.5,572.5,28000,"2016-01-07","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-08","ASDM"
572.5,572.5,572.5,572.5,2000,"2016-01-11","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-12","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-13","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-14","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-15","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-18","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-19","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-20","ASDM"
572.5,572.5,572.5,572.5,0,"2016-01-21","ASDM"
595,595,595,595,200,"2016-01-22","ASDM"
595,595,595,595,0,"2016-01-25","ASDM"
595,595,595,595,0,"2016-01-26","ASDM"
595,595,595,595,0,"2016-01-27","ASDM"
595,595,595,595,0,"2016-01-28","ASDM"
595,595,595,595,0,"2016-01-29","ASDM"
595,595,595,595,0,"2016-02-01","ASDM"
595,595,595,595,0,"2016-02-02","ASDM"
595,595,595,595,0,"2016-02-03","ASDM"
595,595,595,595,0,"2016-02-04","ASDM"
595,595,595,595,0,"2016-02-05","ASDM"
595,595,595,595,0,"2016-02-09","ASDM"
595,595,595,595,0,"2016-02-10","ASDM"
595,595,595,595,0,"2016-02-11","ASDM"
595,595,595,595,0,"2016-02-12","ASDM"
595,595,595,595,0,"2016-02-15","ASDM"
595,595,595,595,0,"2016-02-16","ASDM"
595,595,595,595,0,"2016-02-17","ASDM"
595,595,595,595,0,"2016-02-18","ASDM"
595,595,595,595,0,"2016-02-19","ASDM"
595,595,595,595,0,"2016-02-22","ASDM"
595,595,595,595,0,"2016-02-23","ASDM"
595,595,595,595,0,"2016-02-24","ASDM"
595,595,595,595,0,"2016-02-25","ASDM"
595,595,595,595,0,"2016-02-26","ASDM"
595,595,595,595,0,"2016-02-29","ASDM"
595,595,595,595,0,"2016-03-01","ASDM"
595,595,595,595,0,"2016-03-02","ASDM"
595,595,595,595,0,"2016-03-03","ASDM"
595,595,595,595,0,"2016-03-04","ASDM"
595,595,595,595,0,"2016-03-07","ASDM"
595,595,595,595,0,"2016-03-08","ASDM"
595,595,595,595,200,"2016-03-10","ASDM"
595,595,595,595,0,"2016-03-11","ASDM"
595,595,595,595,0,"2016-03-14","ASDM"
595,610,595,595,18600,"2016-03-15","ASDM"
620,620,600,600,1200,"2016-03-16","ASDM"
600,600,600,600,2200,"2016-03-17","ASDM"
600,600,600,600,2000,"2016-03-18","ASDM"
600,600,600,600,2000,"2016-03-21","ASDM"
570,570,570,570,6000,"2016-03-22","ASDM"
600,600,600,600,12000,"2016-03-23","ASDM"
600,600,600,600,5200,"2016-03-24","ASDM"
600,600,600,600,8000,"2016-03-28","ASDM"
600,600,600,600,2400,"2016-03-29","ASDM"
600,600,600,600,6800,"2016-03-30","ASDM"
600,600,600,600,0,"2016-03-31","ASDM"
600,600,600,600,2000,"2016-04-01","ASDM"
600,600,600,600,0,"2016-04-04","ASDM"
600,600,600,600,0,"2016-04-05","ASDM"
600,600,600,600,0,"2016-04-06","ASDM"
600,600,600,600,0,"2016-04-07","ASDM"
600,600,592.5,600,4400,"2016-04-08","ASDM"
600,600,600,600,3000,"2016-04-11","ASDM"
600,600,600,600,4000,"2016-04-12","ASDM"
600,600,600,600,0,"2016-04-13","ASDM"
600,600,600,600,0,"2016-04-14","ASDM"
600,600,600,600,0,"2016-04-15","ASDM"
600,600,600,600,0,"2016-04-18","ASDM"
600,600,600,600,0,"2016-04-19","ASDM"
600,600,600,600,0,"2016-04-20","ASDM"
600,600,600,600,0,"2016-04-21","ASDM"
572.5,572.5,550,550,48600,"2016-04-22","ASDM"
550,550,550,550,600,"2016-04-25","ASDM"
600,600,600,600,200,"2016-04-26","ASDM"
600,600,600,600,0,"2016-04-27","ASDM"
600,600,600,600,0,"2016-04-28","ASDM"
600,600,600,600,0,"2016-04-29","ASDM"
600,600,600,600,0,"2016-05-02","ASDM"
600,600,600,600,0,"2016-05-03","ASDM"
600,600,600,600,0,"2016-05-04","ASDM"
600,600,600,600,0,"2016-05-09","ASDM"
600,600,600,600,0,"2016-05-10","ASDM"
600,600,600,600,0,"2016-05-11","ASDM"
600,600,600,600,0,"2016-05-12","ASDM"
600,600,600,600,0,"2016-05-13","ASDM"
600,600,600,600,0,"2016-05-16","ASDM"
600,600,600,600,0,"2016-05-17","ASDM"
600,600,600,600,0,"2016-05-18","ASDM"
600,600,600,600,0,"2016-05-19","ASDM"
540,540,540,540,10000,"2016-05-20","ASDM"
515,515,515,515,400,"2016-05-23","ASDM"
550,550,550,550,200,"2016-05-24","ASDM"
550,550,550,550,0,"2016-05-25","ASDM"
550,550,550,550,0,"2016-05-26","ASDM"
550,550,550,550,0,"2016-05-27","ASDM"
550,550,550,550,0,"2016-05-30","ASDM"
550,550,550,550,0,"2016-05-31","ASDM"
500,500,500,500,40000,"2016-06-01","ASDM"
500,500,500,500,2000,"2016-06-02","ASDM"
500,500,500,500,200,"2016-06-03","ASDM"
545,545,545,545,200,"2016-06-06","ASDM"
545,545,545,545,0,"2016-06-07","ASDM"
545,545,545,545,0,"2016-06-08","ASDM"
545,545,545,545,0,"2016-06-09","ASDM"
545,545,545,545,0,"2016-06-10","ASDM"
500,500,500,500,16200,"2016-06-13","ASDM"
500,500,500,500,0,"2016-06-14","ASDM"
462.5,485,450,450,86800,"2016-06-15","ASDM"
437.5,437.5,425,425,117200,"2016-06-16","ASDM"
425,450,420,450,67200,"2016-06-17","ASDM"
450,450,450,450,0,"2016-06-20","ASDM"
450,450,450,450,0,"2016-06-21","ASDM"
475,475,475,475,200,"2016-06-22","ASDM"
475,475,475,475,0,"2016-06-23","ASDM"
460,460,460,460,200,"2016-06-24","ASDM"
495,495,495,495,200,"2016-06-27","ASDM"
497.5,497.5,480,480,4200,"2016-06-28","ASDM"
480,505,480,497.5,14600,"2016-06-29","ASDM"
510,510,510,510,9600,"2016-06-30","ASDM"
505,525,500,510,84200,"2016-07-01","ASDM"
510,550,510,515,61800,"2016-07-11","ASDM"
500,510,480,480,86200,"2016-07-12","ASDM"
465,495,435,457.5,28600,"2016-07-13","ASDM"
485,485,470,470,1400,"2016-07-14","ASDM"
470,470,470,470,0,"2016-07-15","ASDM"
450,455,450,455,3000,"2016-07-18","ASDM"
455,455,455,455,0,"2016-07-19","ASDM"
475,475,475,475,400,"2016-07-20","ASDM"
475,475,475,475,400,"2016-07-21","ASDM"
475,475,475,475,0,"2016-07-22","ASDM"
475,475,475,475,0,"2016-07-25","ASDM"
477.5,477.5,477.5,477.5,200,"2016-07-26","ASDM"
477.5,477.5,477.5,477.5,0,"2016-07-27","ASDM"
487.5,487.5,487.5,487.5,200,"2016-07-28","ASDM"
487.5,487.5,487.5,487.5,0,"2016-07-29","ASDM"
487.5,487.5,487.5,487.5,0,"2016-08-01","ASDM"
482.5,482.5,450,460,30000,"2016-08-02","ASDM"
460,460,460,460,0,"2016-08-03","ASDM"
462.5,472.5,462.5,470,8600,"2016-08-04","ASDM"
465,465,450,457.5,2600,"2016-08-05","ASDM"
475,475,465,465,2000,"2016-08-08","ASDM"
465,465,465,465,1200,"2016-08-09","ASDM"
465,465,465,465,0,"2016-08-10","ASDM"
465,465,465,465,0,"2016-08-11","ASDM"
475,475,475,475,600,"2016-08-12","ASDM"
475,475,475,475,0,"2016-08-15","ASDM"
475,475,475,475,0,"2016-08-16","ASDM"
475,475,475,475,0,"2016-08-18","ASDM"
455,455,455,455,6800,"2016-08-19","ASDM"
452.5,475,452.5,475,17800,"2016-08-22","ASDM"
475,475,475,475,0,"2016-08-23","ASDM"
475,475,475,475,0,"2016-08-24","ASDM"
475,475,475,475,0,"2016-08-25","ASDM"
475,475,475,475,0,"2016-08-26","ASDM"
475,475,475,475,0,"2016-08-29","ASDM"
475,475,475,475,0,"2016-08-30","ASDM"
475,475,475,475,0,"2016-08-31","ASDM"
475,475,475,475,0,"2016-09-01","ASDM"
475,475,475,475,0,"2016-09-02","ASDM"
472.5,472.5,472.5,472.5,2400,"2016-09-05","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-06","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-07","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-08","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-09","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-13","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-14","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-15","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-16","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-19","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-20","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-21","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-22","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-23","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-26","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-27","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-28","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-29","ASDM"
472.5,472.5,472.5,472.5,0,"2016-09-30","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-03","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-04","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-05","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-06","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-07","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-10","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-11","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-12","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-13","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-14","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-17","ASDM"
472.5,472.5,472.5,472.5,0,"2016-10-18","ASDM"
472.5,472.5,450,470,42800,"2016-10-19","ASDM"
450,477.5,450,477.5,4200,"2016-10-20","ASDM"
477.5,477.5,477.5,477.5,0,"2016-10-21","ASDM"
452.5,475,450,475,2600,"2016-10-24","ASDM"
465,475,465,475,400,"2016-10-25","ASDM"
475,475,460,475,10000,"2016-10-26","ASDM"
475,475,475,475,200,"2016-10-27","ASDM"
457.5,472.5,455,472.5,25600,"2016-10-28","ASDM"
472.5,475,460,472.5,36000,"2016-10-31","ASDM"
475,475,475,475,12800,"2016-11-01","ASDM"
475,475,475,475,12800,"2016-11-02","ASDM"
475,475,475,475,10200,"2016-11-03","ASDM"
475,475,475,475,12000,"2016-11-04","ASDM"
475,475,475,475,0,"2016-11-07","ASDM"
482.5,482.5,482.5,482.5,13400,"2016-11-08","ASDM"
475,482.5,475,482.5,11200,"2016-11-09","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-10","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-11","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-14","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-15","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-16","ASDM"
482.5,482.5,482.5,482.5,200,"2016-11-17","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-18","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-21","ASDM"
482.5,482.5,482.5,482.5,6000,"2016-11-22","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-23","ASDM"
482.5,482.5,482.5,482.5,0,"2016-11-24","ASDM"
482.5,482.5,470,470,6600,"2016-11-25","ASDM"
470,470,470,470,0,"2016-11-28","ASDM"
450,472.5,450,472.5,8600,"2016-11-29","ASDM"
452.5,452.5,452.5,452.5,800,"2016-11-30","ASDM"
452.5,452.5,452.5,452.5,0,"2016-12-01","ASDM"
452.5,452.5,452.5,452.5,0,"2016-12-02","ASDM"
440,460,440,460,800,"2016-12-05","ASDM"
460,460,460,460,0,"2016-12-06","ASDM"
492.5,492.5,492.5,492.5,200,"2016-12-07","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-08","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-09","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-13","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-14","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-15","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-16","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-19","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-20","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-21","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-22","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-23","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-27","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-28","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-29","ASDM"
492.5,492.5,492.5,492.5,0,"2016-12-30","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-02","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-03","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-04","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-05","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-06","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-09","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-10","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-11","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-12","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-13","ASDM"
492.5,492.5,492.5,492.5,200,"2017-01-16","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-17","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-18","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-19","ASDM"
492.5,492.5,492.5,492.5,0,"2017-01-20","ASDM"
452.5,470,452.5,470,400,"2017-01-23","ASDM"
492.5,492.5,492.5,492.5,200,"2017-01-24","ASDM"
435,435,425,430,1000,"2017-01-25","ASDM"
432.5,470,392.5,470,113200,"2017-01-26","ASDM"
470,470,470,470,0,"2017-01-27","ASDM"
470,470,470,470,0,"2017-01-30","ASDM"
405,465,405,465,4400,"2017-01-31","ASDM"
465,465,465,465,0,"2017-02-01","ASDM"
465,465,450,450,26800,"2017-02-02","ASDM"
450,450,450,450,20000,"2017-02-03","ASDM"
447.5,465,445,465,130000,"2017-02-06","ASDM"
465,465,465,465,0,"2017-02-07","ASDM"
447.5,447.5,445,445,44800,"2017-02-08","ASDM"
445,445,445,445,0,"2017-02-09","ASDM"
445,445,445,445,0,"2017-02-10","ASDM"
445,445,445,445,0,"2017-02-13","ASDM"
445,445,445,445,0,"2017-02-14","ASDM"
445,445,445,445,0,"2017-02-15","ASDM"
470,470,470,470,7600,"2017-02-16","ASDM"
450,450,450,450,24000,"2017-02-17","ASDM"
450,455,450,455,252000,"2017-02-20","ASDM"
455,455,455,455,0,"2017-02-21","ASDM"
450,470,450,470,27000,"2017-02-22","ASDM"
475,475,475,475,200,"2017-02-23","ASDM"
475,475,475,475,0,"2017-02-24","ASDM"
475,475,475,475,0,"2017-02-27","ASDM"
475,475,475,475,0,"2017-02-28","ASDM"
475,475,475,475,0,"2017-03-01","ASDM"
467.5,470,467.5,470,3400,"2017-03-02","ASDM"
470,470,470,470,0,"2017-03-03","ASDM"
470,470,470,470,0,"2017-03-06","ASDM"
467.5,467.5,465,467.5,9800,"2017-03-07","ASDM"
467.5,467.5,467.5,467.5,0,"2017-03-08","ASDM"
467.5,467.5,467.5,467.5,0,"2017-03-09","ASDM"
467.5,467.5,467.5,467.5,4400,"2017-03-10","ASDM"
460,460,460,460,4400,"2017-03-13","ASDM"
460,460,460,460,0,"2017-03-14","ASDM"
460,462.5,460,460,13000,"2017-03-15","ASDM"
467.5,467.5,467.5,467.5,20200,"2017-03-16","ASDM"
465,465,462.5,462.5,59200,"2017-03-17","ASDM"
465,465,465,465,11200,"2017-03-20","ASDM"
465,465,465,465,0,"2017-03-21","ASDM"
472.5,472.5,450,450,400,"2017-03-22","ASDM"
462.5,462.5,462.5,462.5,9800,"2017-03-23","ASDM"
462.5,462.5,462.5,462.5,0,"2017-03-24","ASDM"
462.5,462.5,462.5,462.5,1600,"2017-03-27","ASDM"
472.5,472.5,467.5,467.5,78200,"2017-03-29","ASDM"
470,470,470,470,4000,"2017-03-30","ASDM"
470,470,470,470,0,"2017-03-31","ASDM"
472.5,485,472.5,485,20000,"2017-04-03","ASDM"
490,520,490,520,106600,"2017-04-04","ASDM"
520,520,520,520,0,"2017-04-05","ASDM"
475,517.5,470,517.5,5200,"2017-04-06","ASDM"
500,500,500,500,1600,"2017-04-07","ASDM"
500,500,500,500,0,"2017-04-10","ASDM"
500,500,500,500,46200,"2017-04-11","ASDM"
500,500,500,500,11000,"2017-04-12","ASDM"
500,515,477.5,512.5,38000,"2017-04-13","ASDM"
517.5,520,517.5,520,9200,"2017-04-17","ASDM"
520,520,520,520,69400,"2017-04-18","ASDM"
520,520,520,520,0,"2017-04-19","ASDM"
530,650,500,500,44400,"2017-04-20","ASDM"
500,545,500,545,30000,"2017-04-21","ASDM"
545,545,545,545,200,"2017-04-25","ASDM"
545,545,545,545,0,"2017-04-26","ASDM"
545,545,545,545,0,"2017-04-27","ASDM"
502.5,565,500,565,22400,"2017-04-28","ASDM"
565,565,565,565,0,"2017-05-02","ASDM"
565,565,565,565,0,"2017-05-03","ASDM"
565,565,565,565,0,"2017-05-04","ASDM"
565,565,565,565,0,"2017-05-05","ASDM"
565,565,565,565,0,"2017-05-08","ASDM"
525,525,455,465,152000,"2017-05-09","ASDM"
477.5,480,477.5,480,26200,"2017-05-10","ASDM"
525,525,525,525,200,"2017-05-12","ASDM"
525,525,525,525,0,"2017-05-15","ASDM"
500,525,500,525,3800,"2017-05-16","ASDM"
525,525,525,525,0,"2017-05-17","ASDM"
525,525,525,525,0,"2017-05-18","ASDM"
525,525,525,525,0,"2017-05-19","ASDM"
525,525,525,525,0,"2017-05-22","ASDM"
525,525,525,525,0,"2017-05-23","ASDM"
587.5,587.5,587.5,587.5,200,"2017-05-24","ASDM"
560,562.5,560,562.5,4000,"2017-05-26","ASDM"
562.5,562.5,562.5,562.5,2400,"2017-05-29","ASDM"
562.5,562.5,562.5,562.5,1800,"2017-05-30","ASDM"
562.5,562.5,562.5,562.5,0,"2017-05-31","ASDM"
562.5,562.5,562.5,562.5,0,"2017-06-01","ASDM"
562.5,562.5,550,550,35400,"2017-06-02","ASDM"
550,550,540,540,3200,"2017-06-05","ASDM"
530,530,530,530,21800,"2017-06-06","ASDM"
520,520,520,520,38800,"2017-06-07","ASDM"
550,550,550,550,200,"2017-06-08","ASDM"
550,550,550,550,0,"2017-06-09","ASDM"
540,540,540,540,107600,"2017-06-12","ASDM"
562.5,562.5,562.5,562.5,1400,"2017-06-13","ASDM"
562.5,562.5,562.5,562.5,10600,"2017-06-14","ASDM"
562.5,562.5,562.5,562.5,0,"2017-06-15","ASDM"
562.5,562.5,562.5,562.5,4400,"2017-06-16","ASDM"
562.5,577.5,562.5,562.5,3600,"2017-06-19","ASDM"
595,595,567.5,570,4400,"2017-06-20","ASDM"
595,597.5,525,547.5,73400,"2017-06-21","ASDM"
547.5,547.5,547.5,547.5,2000,"2017-06-22","ASDM"
547.5,547.5,547.5,547.5,0,"2017-06-23","ASDM"
547.5,547.5,547.5,547.5,0,"2017-06-26","ASDM"
547.5,547.5,547.5,547.5,0,"2017-06-27","ASDM"
547.5,547.5,547.5,547.5,0,"2017-06-28","ASDM"
547.5,547.5,547.5,547.5,0,"2017-06-29","ASDM"
547.5,547.5,547.5,547.5,0,"2017-06-30","ASDM"
545,545,450,485,4400,"2017-07-03","ASDM"
520,520,520,520,200,"2017-07-04","ASDM"
515,600,515,600,36000,"2017-07-05","ASDM"
580,597.5,555,592.5,239200,"2017-07-06","ASDM"
590,590,590,590,200,"2017-07-07","ASDM"
590,590,590,590,0,"2017-07-10","ASDM"
590,590,590,590,0,"2017-07-11","ASDM"
590,590,590,590,0,"2017-07-12","ASDM"
590,590,590,590,0,"2017-07-13","ASDM"
590,590,590,590,0,"2017-07-14","ASDM"
587.5,587.5,587.5,587.5,1200,"2017-07-17","ASDM"
587.5,587.5,587.5,587.5,0,"2017-07-18","ASDM"
585,585,585,585,200,"2017-07-19","ASDM"
587.5,587.5,585,585,2600,"2017-07-20","ASDM"
577.5,580,577.5,580,1400,"2017-07-21","ASDM"
580,580,580,580,200,"2017-07-24","ASDM"
580,580,580,580,0,"2017-07-25","ASDM"
580,580,580,580,0,"2017-07-26","ASDM"
580,580,580,580,0,"2017-07-27","ASDM"
580,580,580,580,0,"2017-07-28","ASDM"
577.5,577.5,550,577.5,12000,"2017-07-31","ASDM"
577.5,577.5,577.5,577.5,7000,"2017-08-01","ASDM"
577.5,577.5,577.5,577.5,3000,"2017-08-02","ASDM"
550,560,525,560,37000,"2017-08-03","ASDM"
560,560,560,560,0,"2017-08-04","ASDM"
575,575,575,575,200,"2017-08-07","ASDM"
575,575,575,575,0,"2017-08-08","ASDM"
575,575,575,575,0,"2017-08-09","ASDM"
575,575,575,575,0,"2017-08-10","ASDM"
575,575,575,575,0,"2017-08-11","ASDM"
572.5,572.5,572.5,572.5,2000,"2017-08-14","ASDM"
575,575,575,575,36800,"2017-08-15","ASDM"
525,530,525,530,10200,"2017-08-16","ASDM"
530,530,530,530,0,"2017-08-17","ASDM"
537.5,562.5,537.5,562.5,400,"2017-08-18","ASDM"
575,575,575,575,400,"2017-08-21","ASDM"
575,575,575,575,0,"2017-08-22","ASDM"
575,575,575,575,0,"2017-08-23","ASDM"
525,530,525,530,13200,"2017-08-24","ASDM"
530,530,530,530,24600,"2017-08-25","ASDM"
525,530,525,530,6200,"2017-08-28","ASDM"
530,530,530,530,400,"2017-08-29","ASDM"
530,530,530,530,1000,"2017-08-30","ASDM"
530,530,530,530,24400,"2017-08-31","ASDM"
530,530,530,530,0,"2017-09-01","ASDM"
570,570,570,570,800,"2017-09-04","ASDM"
570,570,570,570,2000,"2017-09-05","ASDM"
570,570,570,570,0,"2017-09-06","ASDM"
570,570,570,570,0,"2017-09-07","ASDM"
567.5,570,567.5,570,40000,"2017-09-08","ASDM"
530,530,525,525,37200,"2017-09-11","ASDM"
525,525,525,525,11000,"2017-09-12","ASDM"
525,525,515,515,8400,"2017-09-13","ASDM"
525,525,525,525,2600,"2017-09-14","ASDM"
525,525,525,525,3600,"2017-09-15","ASDM"
525,525,525,525,0,"2017-09-18","ASDM"
530,530,530,530,3600,"2017-09-19","ASDM"
530,530,530,530,15000,"2017-09-20","ASDM"
530,530,530,530,0,"2017-09-21","ASDM"
530,530,530,530,0,"2017-09-22","ASDM"
530,530,530,530,0,"2017-09-25","ASDM"
530,530,530,530,6200,"2017-09-26","ASDM"
530,530,530,530,0,"2017-09-27","ASDM"
530,530,530,530,0,"2017-09-28","ASDM"
525,535,525,535,40200,"2017-09-29","ASDM"
535,535,535,535,0,"2017-10-02","ASDM"
535,535,535,535,200,"2017-10-03","ASDM"
535,535,535,535,0,"2017-10-04","ASDM"
535,535,535,535,200,"2017-10-05","ASDM"
535,535,535,535,0,"2017-10-06","ASDM"
535,535,535,535,0,"2017-10-09","ASDM"
535,535,535,535,4400,"2017-10-10","ASDM"
537.5,537.5,537.5,537.5,10000,"2017-10-11","ASDM"
537.5,537.5,535,535,8200,"2017-10-12","ASDM"
540,540,540,540,200,"2017-10-13","ASDM"
540,540,540,540,0,"2017-10-16","ASDM"
540,540,540,540,400,"2017-10-17","ASDM"
540,540,540,540,200,"2017-10-18","ASDM"
540,540,540,540,0,"2017-10-19","ASDM"
540,540,540,540,200,"2017-10-20","ASDM"
540,540,540,540,0,"2017-10-23","ASDM"
540,540,540,540,2200,"2017-10-24","ASDM"
540,540,540,540,0,"2017-10-25","ASDM"
540,540,540,540,0,"2017-10-26","ASDM"
540,540,540,540,0,"2017-10-27","ASDM"
540,540,540,540,6000,"2017-10-30","ASDM"
540,540,540,540,0,"2017-10-31","ASDM"
540,540,540,540,0,"2017-11-01","ASDM"
540,540,540,540,0,"2017-11-02","ASDM"
530,530,530,530,200,"2017-11-03","ASDM"
530,530,530,530,0,"2017-11-06","ASDM"
530,530,530,530,0,"2017-11-07","ASDM"
530,530,530,530,0,"2017-11-08","ASDM"
530,530,530,530,0,"2017-11-09","ASDM"
530,530,530,530,0,"2017-11-10","ASDM"
530,530,530,530,0,"2017-11-13","ASDM"
530,530,530,530,0,"2017-11-14","ASDM"
530,530,530,530,0,"2017-11-15","ASDM"
530,530,530,530,0,"2017-11-16","ASDM"
530,530,530,530,0,"2017-11-17","ASDM"
530,530,530,530,0,"2017-11-20","ASDM"
530,530,530,530,0,"2017-11-21","ASDM"
530,530,530,530,0,"2017-11-22","ASDM"
525,525,525,525,200,"2017-11-23","ASDM"
525,550,525,550,548200,"2017-11-24","ASDM"
550,550,550,550,0,"2017-11-27","ASDM"
550,550,550,550,423400,"2017-11-28","ASDM"
550,550,550,550,0,"2017-11-29","ASDM"
550,550,550,550,18200,"2017-11-30","ASDM"
550,550,550,550,0,"2017-12-01","ASDM"
550,550,550,550,18200,"2017-12-04","ASDM"
525,525,525,525,2200,"2017-12-05","ASDM"
540,550,540,550,31200,"2017-12-06","ASDM"
550,550,550,550,0,"2017-12-07","ASDM"
550,550,550,550,0,"2017-12-08","ASDM"
525,525,525,525,31000,"2017-12-11","ASDM"
525,525,525,525,0,"2017-12-12","ASDM"
550,550,550,550,200,"2017-12-13","ASDM"
550,550,550,550,0,"2017-12-14","ASDM"
550,550,525,525,60200,"2017-12-15","ASDM"
512.5,512.5,512.5,512.5,200,"2017-12-18","ASDM"
515,515,515,515,14400,"2017-12-19","ASDM"
525,525,525,525,30000,"2017-12-20","ASDM"
525,525,525,525,0,"2017-12-21","ASDM"
525,525,525,525,0,"2017-12-22","ASDM"
525,525,525,525,0,"2017-12-25","ASDM"
525,525,525,525,0,"2017-12-26","ASDM"
507.5,507.5,507.5,507.5,2400,"2017-12-27","ASDM"
507.5,507.5,507.5,507.5,10000,"2017-12-28","ASDM"
507.5,507.5,507.5,507.5,0,"2017-12-29","ASDM"
507.5,507.5,507.5,507.5,0,"2018-01-01","ASDM"
507.5,507.5,507.5,507.5,0,"2018-01-02","ASDM"
507.5,507.5,507.5,507.5,0,"2018-01-03","ASDM"
525,525,525,525,82000,"2018-01-04","ASDM"
525,525,525,525,0,"2018-01-05","ASDM"
525,525,525,525,0,"2018-01-08","ASDM"
525,525,525,525,0,"2018-01-09","ASDM"
525,525,525,525,2000,"2018-01-10","ASDM"
505,505,505,505,69200,"2018-01-11","ASDM"
505,505,505,505,0,"2018-01-12","ASDM"
505,505,505,505,0,"2018-01-15","ASDM"
505,505,505,505,0,"2018-01-16","ASDM"
510,510,510,510,40000,"2018-01-17","ASDM"
510,510,505,505,30000,"2018-01-18","ASDM"
505,505,502.5,502.5,20000,"2018-01-19","ASDM"
505,522.5,505,505,300200,"2018-01-22","ASDM"
505,505,505,505,400,"2018-01-23","ASDM"
505,505,505,505,20200,"2018-01-24","ASDM"
505,550,505,530,403200,"2018-01-25","ASDM"
550,550,512.5,512.5,2400,"2018-01-26","ASDM"
525,550,525,525,204600,"2018-01-29","ASDM"
525,527.5,525,525,4e+05,"2018-01-30","ASDM"
525,525,525,525,0,"2018-01-31","ASDM"
525,525,525,525,0,"2018-02-01","ASDM"
550,550,550,550,400,"2018-02-02","ASDM"
550,550,550,550,0,"2018-02-05","ASDM"
550,550,550,550,0,"2018-02-06","ASDM"
550,550,550,550,0,"2018-02-07","ASDM"
550,550,550,550,0,"2018-02-08","ASDM"
550,550,550,550,0,"2018-02-09","ASDM"
550,550,550,550,0,"2018-02-12","ASDM"
525,525,525,525,200,"2018-02-13","ASDM"
530,530,512.5,525,440200,"2018-02-14","ASDM"
525,525,525,525,0,"2018-02-15","ASDM"
525,525,525,525,0,"2018-02-16","ASDM"
525,525,525,525,0,"2018-02-19","ASDM"
525,525,525,525,0,"2018-02-20","ASDM"
525,525,525,525,0,"2018-02-21","ASDM"
525,525,525,525,0,"2018-02-22","ASDM"
525,525,525,525,0,"2018-02-23","ASDM"
525,540,525,540,407600,"2018-02-26","ASDM"
540,540,540,540,0,"2018-02-27","ASDM"
540,540,540,540,0,"2018-02-28","ASDM"
540,540,540,540,0,"2018-03-01","ASDM"
540,540,540,540,0,"2018-03-02","ASDM"
550,575,545,545,225200,"2018-03-05","ASDM"
545,545,545,545,0,"2018-03-06","ASDM"
545,545,545,545,0,"2018-03-07","ASDM"
545,575,545,575,21000,"2018-03-08","ASDM"
575,575,575,575,0,"2018-03-09","ASDM"
575,575,575,575,0,"2018-03-12","ASDM"
575,575,575,575,0,"2018-03-13","ASDM"
575,575,575,575,0,"2018-03-14","ASDM"
575,575,575,575,0,"2018-03-15","ASDM"
525,525,517.5,517.5,8000,"2018-03-16","ASDM"
517.5,517.5,517.5,517.5,0,"2018-03-19","ASDM"
517.5,517.5,517.5,517.5,0,"2018-03-20","ASDM"
517.5,517.5,517.5,517.5,0,"2018-03-21","ASDM"
517.5,517.5,517.5,517.5,0,"2018-03-22","ASDM"
517.5,517.5,517.5,517.5,0,"2018-03-23","ASDM"
517.5,517.5,517.5,517.5,0,"2018-03-26","ASDM"
575,575,575,575,400,"2018-03-27","ASDM"
575,575,575,575,0,"2018-03-28","ASDM"
512.5,512.5,500,507.5,47600,"2018-03-29","ASDM"
507.5,507.5,507.5,507.5,0,"2018-03-30","ASDM"
507.5,507.5,507.5,507.5,0,"2018-04-02","ASDM"
575,575,575,575,600,"2018-04-03","ASDM"
572.5,575,572.5,575,2000,"2018-04-04","ASDM"
575,575,575,575,0,"2018-04-05","ASDM"
575,575,575,575,0,"2018-04-06","ASDM"
530,572.5,500,572.5,30200,"2018-04-09","ASDM"
550,550,550,550,104000,"2018-04-10","ASDM"
550,550,550,550,0,"2018-04-11","ASDM"
550,550,550,550,0,"2018-04-12","ASDM"
550,550,550,550,20000,"2018-04-13","ASDM"
550,550,550,550,0,"2018-04-16","ASDM"
512.5,535,500,510,42200,"2018-04-17","ASDM"
510,510,510,510,200,"2018-04-18","ASDM"
510,510,510,510,0,"2018-04-19","ASDM"
507.5,507.5,507.5,507.5,200,"2018-04-20","ASDM"
507.5,507.5,507.5,507.5,0,"2018-04-23","ASDM"
507.5,507.5,507.5,507.5,0,"2018-04-24","ASDM"
507.5,507.5,507.5,507.5,0,"2018-04-25","ASDM"
507.5,507.5,507.5,507.5,0,"2018-04-26","ASDM"
507.5,507.5,507.5,507.5,0,"2018-04-27","ASDM"
537.5,550,537.5,550,3000,"2018-04-30","ASDM"
550,550,550,550,0,"2018-05-01","ASDM"
542.5,542.5,507.5,507.5,10200,"2018-05-02","ASDM"
507.5,507.5,507.5,507.5,0,"2018-05-03","ASDM"
507.5,507.5,507.5,507.5,0,"2018-05-04","ASDM"
507.5,507.5,507.5,507.5,41200,"2018-05-07","ASDM"
507.5,507.5,507.5,507.5,0,"2018-05-08","ASDM"
507.5,507.5,507.5,507.5,0,"2018-05-09","ASDM"
507.5,507.5,507.5,507.5,0,"2018-05-10","ASDM"
507.5,507.5,507.5,507.5,0,"2018-05-11","ASDM"
507.5,507.5,507.5,507.5,0,"2018-05-14","ASDM"
497.5,505,497.5,505,2200,"2018-05-15","ASDM"
505,505,505,505,0,"2018-05-16","ASDM"
505,505,505,505,0,"2018-05-17","ASDM"
505,505,505,505,0,"2018-05-18","ASDM"
540,540,540,540,1000,"2018-05-21","ASDM"
540,540,540,540,0,"2018-05-22","ASDM"
540,540,540,540,0,"2018-05-23","ASDM"
540,540,540,540,0,"2018-05-24","ASDM"
540,540,540,540,0,"2018-05-25","ASDM"
540,540,540,540,2000,"2018-05-28","ASDM"
540,540,540,540,0,"2018-05-29","ASDM"
540,540,540,540,0,"2018-05-30","ASDM"
540,540,540,540,0,"2018-05-31","ASDM"
540,540,540,540,0,"2018-06-01","ASDM"
540,540,540,540,0,"2018-06-04","ASDM"
540,540,540,540,6000,"2018-06-05","ASDM"
540,540,540,540,0,"2018-06-06","ASDM"
540,540,540,540,0,"2018-06-07","ASDM"
525,525,525,525,4000,"2018-06-08","ASDM"
525,525,525,525,0,"2018-06-11","ASDM"
525,525,525,525,0,"2018-06-12","ASDM"
525,525,525,525,0,"2018-06-13","ASDM"
525,525,525,525,0,"2018-06-14","ASDM"
525,525,525,525,0,"2018-06-15","ASDM"
525,525,525,525,0,"2018-06-18","ASDM"
525,525,525,525,0,"2018-06-19","ASDM"
537.5,537.5,537.5,537.5,400,"2018-06-20","ASDM"
540,540,535,535,40600,"2018-06-21","ASDM"
530,532.5,530,532.5,8000,"2018-06-22","ASDM"
530,545,530,532.5,173600,"2018-06-25","ASDM"
545,550,545,545,93400,"2018-06-26","ASDM"
530,530,530,530,400,"2018-06-27","ASDM"
505,525,505,525,2000,"2018-06-28","ASDM"
525,525,525,525,0,"2018-06-29","ASDM"
520,522.5,520,522.5,2000,"2018-07-02","ASDM"
500,500,500,500,1600,"2018-07-03","ASDM"
500,520,500,520,4400,"2018-07-04","ASDM"
520,520,520,520,0,"2018-07-05","ASDM"
520,520,520,520,0,"2018-07-06","ASDM"
520,520,520,520,0,"2018-07-09","ASDM"
520,520,520,520,0,"2018-07-10","ASDM"
500,500,500,500,32200,"2018-07-11","ASDM"
500,500,500,500,0,"2018-07-12","ASDM"
500,500,500,500,0,"2018-07-13","ASDM"
510,510,510,510,16400,"2018-07-16","ASDM"
510,510,510,510,0,"2018-07-17","ASDM"
550,565,550,550,12000,"2018-07-18","ASDM"
550,550,550,550,0,"2018-07-19","ASDM"
550,550,550,550,0,"2018-07-20","ASDM"
550,550,550,550,0,"2018-07-23","ASDM"
560,560,550,550,3200,"2018-07-24","ASDM"
507.5,507.5,505,505,3200,"2018-07-25","ASDM"
525,525,525,525,400,"2018-07-26","ASDM"
525,525,525,525,200,"2018-07-27","ASDM"
525,525,525,525,0,"2018-07-30","ASDM"
525,525,525,525,0,"2018-07-31","ASDM"
525,525,525,525,0,"2018-08-01","ASDM"
525,525,525,525,3800,"2018-08-02","ASDM"
525,525,525,525,0,"2018-08-03","ASDM"
530,530,530,530,1000,"2018-08-06","ASDM"
535,535,530,530,4000,"2018-08-07","ASDM"
530,530,525,530,55400,"2018-08-08","ASDM"
530,530,530,530,200,"2018-08-09","ASDM"
525,525,525,525,12800,"2018-08-10","ASDM"
525,525,525,525,8200,"2018-08-13","ASDM"
525,525,525,525,0,"2018-08-14","ASDM"
505,505,505,505,200,"2018-08-15","ASDM"
505,505,505,505,1800,"2018-08-16","ASDM"
505,505,505,505,0,"2018-08-17","ASDM"
505,505,505,505,24400,"2018-08-20","ASDM"
530,530,530,530,1000,"2018-08-21","ASDM"
530,530,530,530,0,"2018-08-22","ASDM"
530,530,530,530,0,"2018-08-23","ASDM"
505,505,505,505,70000,"2018-08-24","ASDM"
505,505,505,505,0,"2018-08-27","ASDM"
525,525,525,525,6000,"2018-08-28","ASDM"
515,525,515,515,5000,"2018-08-29","ASDM"
515,515,497.5,497.5,17000,"2018-08-30","ASDM"
515,515,515,515,1000,"2018-08-31","ASDM"
515,530,515,530,3000,"2018-09-03","ASDM"
525,525,525,525,2800,"2018-09-04","ASDM"
517.5,517.5,502.5,502.5,7600,"2018-09-05","ASDM"
522.5,522.5,515,515,1000,"2018-09-06","ASDM"
515,515,515,515,0,"2018-09-07","ASDM"
515,515,515,515,2000,"2018-09-10","ASDM"
515,515,515,515,0,"2018-09-11","ASDM"
515,515,490,490,800,"2018-09-12","ASDM"
490,490,490,490,0,"2018-09-13","ASDM"
490,490,490,490,0,"2018-09-14","ASDM"
490,490,490,490,0,"2018-09-17","ASDM"
510,510,510,510,141800,"2018-09-18","ASDM"
510,510,510,510,50200,"2018-09-19","ASDM"
510,510,510,510,0,"2018-09-20","ASDM"
510,510,510,510,0,"2018-09-21","ASDM"
510,510,510,510,0,"2018-09-24","ASDM"
510,510,510,510,0,"2018-09-25","ASDM"
500,500,500,500,7400,"2018-09-26","ASDM"
500,500,500,500,0,"2018-09-27","ASDM"
500,500,500,500,0,"2018-09-28","ASDM"
505,505,505,505,200,"2018-10-01","ASDM"
505,505,505,505,0,"2018-10-02","ASDM"
505,505,505,505,0,"2018-10-03","ASDM"
505,505,505,505,0,"2018-10-04","ASDM"
505,505,505,505,0,"2018-10-05","ASDM"
505,505,505,505,0,"2018-10-08","ASDM"
505,505,505,505,0,"2018-10-09","ASDM"
505,505,505,505,0,"2018-10-10","ASDM"
505,505,505,505,4000,"2018-10-11","ASDM"
505,505,505,505,1200,"2018-10-12","ASDM"
505,505,505,505,127000,"2018-10-15","ASDM"
505,505,505,505,0,"2018-10-16","ASDM"
535,535,535,535,2000,"2018-10-17","ASDM"
535,535,535,535,0,"2018-10-18","ASDM"
535,535,535,535,0,"2018-10-19","ASDM"
535,535,535,535,0,"2018-10-22","ASDM"
537.5,537.5,495,525,119800,"2018-10-23","ASDM"
515,515,515,515,6400,"2018-10-24","ASDM"
500,502.5,500,502.5,2000,"2018-10-25","ASDM"
502.5,502.5,502.5,502.5,0,"2018-10-26","ASDM"
505,515,505,515,21600,"2018-10-29","ASDM"
535,535,535,535,3600,"2018-10-30","ASDM"
535,535,510,520,101600,"2018-10-31","ASDM"
535,585,535,575,200600,"2018-11-01","ASDM"
587.5,600,580,600,290800,"2018-11-02","ASDM"
600,625,600,625,50400,"2018-11-05","ASDM"
625,635,625,625,42200,"2018-11-06","ASDM"
590,590,590,590,400,"2018-11-07","ASDM"
590,590,590,590,0,"2018-11-08","ASDM"
590,590,590,590,0,"2018-11-09","ASDM"
590,590,590,590,0,"2018-11-12","ASDM"
590,590,590,590,41600,"2018-11-13","ASDM"
590,590,590,590,0,"2018-11-14","ASDM"
590,590,590,590,0,"2018-11-15","ASDM"
590,590,590,590,0,"2018-11-16","ASDM"
590,590,590,590,0,"2018-11-19","ASDM"
590,590,590,590,0,"2018-11-20","ASDM"
590,590,590,590,0,"2018-11-21","ASDM"
590,590,590,590,0,"2018-11-22","ASDM"
590,590,590,590,0,"2018-11-23","ASDM"
590,590,590,590,0,"2018-11-26","ASDM"
590,590,590,590,0,"2018-11-27","ASDM"
590,590,590,590,0,"2018-11-28","ASDM"
590,590,590,590,0,"2018-11-29","ASDM"
590,590,590,590,0,"2018-11-30","ASDM"
590,590,590,590,0,"2018-12-03","ASDM"
590,590,590,590,0,"2018-12-04","ASDM"
590,590,590,590,0,"2018-12-05","ASDM"
582.5,582.5,582.5,582.5,400,"2018-12-06","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-07","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-10","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-11","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-12","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-13","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-14","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-17","ASDM"
582.5,582.5,582.5,582.5,16200,"2018-12-18","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-19","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-20","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-21","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-24","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-25","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-26","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-27","ASDM"
582.5,582.5,582.5,582.5,200,"2018-12-28","ASDM"
582.5,582.5,582.5,582.5,0,"2018-12-31","ASDM"
582.5,582.5,582.5,582.5,0,"2019-01-01","ASDM"
582.5,582.5,582.5,582.5,0,"2019-01-02","ASDM"
582.5,582.5,582.5,582.5,0,"2019-01-03","ASDM"
582.5,582.5,582.5,582.5,0,"2019-01-04","ASDM"
582.5,582.5,582.5,582.5,0,"2019-01-07","ASDM"
582.5,582.5,582.5,582.5,0,"2019-01-08","ASDM"
582.5,582.5,582.5,582.5,0,"2019-01-09","ASDM"
580,580,580,580,600,"2019-01-10","ASDM"
580,580,580,580,0,"2019-01-11","ASDM"
530,530,530,530,200,"2019-01-14","ASDM"
530,530,530,530,200,"2019-01-15","ASDM"
530,530,530,530,0,"2019-01-16","ASDM"
530,530,530,530,0,"2019-01-17","ASDM"
530,530,530,530,0,"2019-01-18","ASDM"
530,530,530,530,0,"2019-01-21","ASDM"
530,530,530,530,400,"2019-01-22","ASDM"
530,530,530,530,0,"2019-01-23","ASDM"
530,530,530,530,400,"2019-01-24","ASDM"
530,530,530,530,200,"2019-01-25","ASDM"
530,530,530,530,20000,"2019-01-28","ASDM"
530,530,530,530,0,"2019-01-29","ASDM"
530,530,530,530,0,"2019-01-30","ASDM"
527.5,527.5,527.5,527.5,1000,"2019-01-31","ASDM"
530,530,530,530,2000,"2019-02-01","ASDM"
525,525,525,525,2400,"2019-02-04","ASDM"
525,525,525,525,0,"2019-02-05","ASDM"
530,530,525,525,160400,"2019-02-06","ASDM"
525,525,525,525,0,"2019-02-07","ASDM"
525,525,525,525,0,"2019-02-08","ASDM"
525,525,525,525,400,"2019-02-11","ASDM"
550,575,550,550,27600,"2019-02-12","ASDM"
550,550,550,550,0,"2019-02-13","ASDM"
550,550,550,550,0,"2019-02-14","ASDM"
550,550,550,550,0,"2019-02-15","ASDM"
550,550,550,550,0,"2019-02-18","ASDM"
550,550,550,550,0,"2019-02-19","ASDM"
550,550,550,550,0,"2019-02-20","ASDM"
550,550,550,550,0,"2019-02-21","ASDM"
550,550,550,550,200,"2019-02-22","ASDM"
550,550,550,550,0,"2019-02-25","ASDM"
550,550,550,550,0,"2019-02-26","ASDM"
550,550,550,550,0,"2019-02-27","ASDM"
550,550,550,550,0,"2019-02-28","ASDM"
550,550,550,550,0,"2019-03-01","ASDM"
545,545,545,545,1400,"2019-03-04","ASDM"
545,545,545,545,0,"2019-03-05","ASDM"
545,545,545,545,400,"2019-03-06","ASDM"
545,545,545,545,0,"2019-03-07","ASDM"
545,545,545,545,400,"2019-03-08","ASDM"
545,545,545,545,0,"2019-03-11","ASDM"
545,545,545,545,0,"2019-03-12","ASDM"
545,545,545,545,0,"2019-03-13","ASDM"
545,545,545,545,0,"2019-03-14","ASDM"
545,545,545,545,3600,"2019-03-15","ASDM"
545,545,545,545,0,"2019-03-18","ASDM"
545,545,545,545,0,"2019-03-19","ASDM"
525,525,525,525,2000,"2019-03-20","ASDM"
525,525,525,525,0,"2019-03-21","ASDM"
525,525,525,525,0,"2019-03-22","ASDM"
525,525,525,525,0,"2019-03-25","ASDM"
525,525,525,525,1000,"2019-03-26","ASDM"
540,540,540,540,200,"2019-03-27","ASDM"
540,540,540,540,0,"2019-03-28","ASDM"
540,540,540,540,0,"2019-03-29","ASDM"
540,540,540,540,43000,"2019-04-01","ASDM"
540,542.5,540,542.5,44000,"2019-04-02","ASDM"
542.5,542.5,542.5,542.5,0,"2019-04-03","ASDM"
542.5,542.5,542.5,542.5,3800,"2019-04-04","ASDM"
542.5,542.5,542.5,542.5,0,"2019-04-05","ASDM"
542.5,542.5,542.5,542.5,0,"2019-04-08","ASDM"
505,505,505,505,2000,"2019-04-09","ASDM"
505,505,497.5,497.5,19000,"2019-04-10","ASDM"
497.5,497.5,497.5,497.5,0,"2019-04-11","ASDM"
497.5,497.5,497.5,497.5,0,"2019-04-12","ASDM"
497.5,497.5,497.5,497.5,0,"2019-04-15","ASDM"
505,507.5,505,507.5,16400,"2019-04-16","ASDM"
507.5,507.5,507.5,507.5,0,"2019-04-17","ASDM"
505,520,505,520,10400,"2019-04-18","ASDM"
520,520,520,520,0,"2019-04-19","ASDM"
520,520,520,520,0,"2019-04-22","ASDM"
525,525,520,520,21200,"2019-04-23","ASDM"
520,520,520,520,0,"2019-04-24","ASDM"
520,520,520,520,0,"2019-04-25","ASDM"
520,520,520,520,0,"2019-04-26","ASDM"
510,510,510,510,40000,"2019-04-29","ASDM"
510,510,510,510,0,"2019-04-30","ASDM"
510,510,510,510,0,"2019-05-01","ASDM"
510,510,510,510,0,"2019-05-02","ASDM"
510,510,510,510,0,"2019-05-03","ASDM"
510,510,510,510,0,"2019-05-06","ASDM"
510,510,510,510,0,"2019-05-07","ASDM"
510,510,510,510,0,"2019-05-08","ASDM"
510,510,510,510,0,"2019-05-09","ASDM"
510,510,510,510,0,"2019-05-10","ASDM"
540,540,540,540,20200,"2019-05-13","ASDM"
540,540,540,540,0,"2019-05-14","ASDM"
540,540,540,540,200,"2019-05-15","ASDM"
535,535,535,535,200,"2019-05-16","ASDM"
535,535,535,535,0,"2019-05-17","ASDM"
525,525,525,525,800,"2019-05-20","ASDM"
525,525,525,525,0,"2019-05-21","ASDM"
525,525,515,515,400,"2019-05-22","ASDM"
537.5,540,537.5,540,13000,"2019-05-23","ASDM"
540,540,540,540,0,"2019-05-24","ASDM"
540,540,540,540,0,"2019-05-27","ASDM"
537.5,537.5,535,535,400,"2019-05-28","ASDM"
535,535,535,535,0,"2019-05-29","ASDM"
535,535,535,535,0,"2019-05-30","ASDM"
535,535,535,535,0,"2019-05-31","ASDM"
535,535,535,535,0,"2019-06-03","ASDM"
535,535,535,535,0,"2019-06-04","ASDM"
535,535,535,535,0,"2019-06-05","ASDM"
535,535,535,535,0,"2019-06-06","ASDM"
535,535,535,535,0,"2019-06-07","ASDM"
535,535,535,535,0,"2019-06-10","ASDM"
535,535,535,535,0,"2019-06-11","ASDM"
535,535,535,535,0,"2019-06-12","ASDM"
540,540,540,540,200,"2019-06-13","ASDM"
540,540,540,540,0,"2019-06-14","ASDM"
540,540,540,540,0,"2019-06-17","ASDM"
540,540,540,540,0,"2019-06-18","ASDM"
540,540,540,540,200,"2019-06-19","ASDM"
540,540,540,540,0,"2019-06-20","ASDM"
540,540,540,540,0,"2019-06-21","ASDM"
540,540,535,535,40200,"2019-06-24","ASDM"
540,540,540,540,200,"2019-06-25","ASDM"
540,560,535,560,58600,"2019-06-26","ASDM"
562.5,570,560,567.5,42800,"2019-06-27","ASDM"
570,570,547.5,547.5,44200,"2019-06-28","ASDM"
565,565,550,565,50000,"2019-07-01","ASDM"
567.5,567.5,562.5,565,159400,"2019-07-02","ASDM"
515,537.5,507.5,515,34800,"2019-07-03","ASDM"
515,527.5,502.5,527.5,44200,"2019-07-04","ASDM"
505,525,505,507.5,3800,"2019-07-05","ASDM"
502.5,502.5,500,500,8000,"2019-07-08","ASDM"
500,505,500,505,1400,"2019-07-09","ASDM"
517.5,525,500,500,30400,"2019-07-10","ASDM"
502.5,502.5,502.5,502.5,4800,"2019-07-11","ASDM"
530,530,530,530,1000,"2019-07-12","ASDM"
520,535,520,525,65800,"2019-07-15","ASDM"
525,525,525,525,15200,"2019-07-16","ASDM"
525,525,525,525,0,"2019-07-17","ASDM"
525,525,525,525,0,"2019-07-18","ASDM"
525,525,525,525,0,"2019-07-19","ASDM"
525,547.5,525,547.5,600,"2019-07-22","ASDM"
545,545,542.5,542.5,1600,"2019-07-23","ASDM"
542.5,542.5,542.5,542.5,0,"2019-07-24","ASDM"
542.5,542.5,542.5,542.5,0,"2019-07-25","ASDM"
542.5,542.5,542.5,542.5,0,"2019-07-26","ASDM"
540,540,505,505,4800,"2019-07-29","ASDM"
507.5,507.5,507.5,507.5,10000,"2019-07-30","ASDM"
507.5,507.5,507.5,507.5,800,"2019-07-31","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-01","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-02","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-05","ASDM"
507.5,507.5,507.5,507.5,11800,"2019-08-06","ASDM"
510,510,510,510,5000,"2019-08-07","ASDM"
510,510,507.5,507.5,20000,"2019-08-08","ASDM"
510,510,507.5,507.5,42000,"2019-08-09","ASDM"
510,512.5,510,512.5,3800,"2019-08-12","ASDM"
507.5,550,507.5,550,62000,"2019-08-13","ASDM"
545,545,510,510,17200,"2019-08-14","ASDM"
510,512.5,507.5,507.5,15400,"2019-08-15","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-16","ASDM"
507.5,507.5,507.5,507.5,2000,"2019-08-19","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-20","ASDM"
507.5,507.5,507.5,507.5,400,"2019-08-21","ASDM"
507.5,507.5,505,507.5,8600,"2019-08-22","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-23","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-26","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-27","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-28","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-29","ASDM"
507.5,507.5,507.5,507.5,0,"2019-08-30","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-02","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-03","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-04","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-05","ASDM"
507.5,507.5,507.5,507.5,1000,"2019-09-06","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-09","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-10","ASDM"
507.5,507.5,507.5,507.5,2000,"2019-09-11","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-12","ASDM"
507.5,507.5,507.5,507.5,1000,"2019-09-13","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-16","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-17","ASDM"
507.5,507.5,507.5,507.5,0,"2019-09-18","ASDM"
507.5,510,507.5,510,4200,"2019-09-19","ASDM"
510,510,510,510,0,"2019-09-20","ASDM"
510,510,510,510,400,"2019-09-23","ASDM"
510,510,510,510,0,"2019-09-24","ASDM"
510,510,510,510,7800,"2019-09-25","ASDM"
510,510,510,510,0,"2019-09-26","ASDM"
510,510,510,510,0,"2019-09-27","ASDM"
510,510,510,510,2000,"2019-09-30","ASDM"
510,510,510,510,0,"2019-10-01","ASDM"
510,510,510,510,0,"2019-10-02","ASDM"
510,510,510,510,0,"2019-10-03","ASDM"
510,510,510,510,0,"2019-10-04","ASDM"
510,510,510,510,0,"2019-10-07","ASDM"
510,510,510,510,0,"2019-10-08","ASDM"
510,510,510,510,0,"2019-10-09","ASDM"
510,510,510,510,400,"2019-10-10","ASDM"
547.5,547.5,545,545,1000,"2019-10-11","ASDM"
545,545,542.5,542.5,1000,"2019-10-14","ASDM"
517.5,527.5,517.5,527.5,600,"2019-10-15","ASDM"
527.5,527.5,527.5,527.5,800,"2019-10-16","ASDM"
527.5,527.5,527.5,527.5,0,"2019-10-17","ASDM"
547.5,547.5,545,545,1400,"2019-10-18","ASDM"
545,545,545,545,0,"2019-10-21","ASDM"
515,515,515,515,800,"2019-10-22","ASDM"
540,545,535,542.5,1200,"2019-10-23","ASDM"
515,542.5,515,542.5,600,"2019-10-24","ASDM"
542.5,542.5,542.5,542.5,0,"2019-10-25","ASDM"
542.5,542.5,542.5,542.5,0,"2019-10-28","ASDM"
542.5,542.5,542.5,542.5,0,"2019-10-29","ASDM"
537.5,537.5,537.5,537.5,200,"2019-10-30","ASDM"
535,535,535,535,200,"2019-10-31","ASDM"
535,535,535,535,0,"2019-11-01","ASDM"
535,535,535,535,0,"2019-11-04","ASDM"
535,535,535,535,0,"2019-11-05","ASDM"
535,535,535,535,0,"2019-11-06","ASDM"
520,520,520,520,2400,"2019-11-07","ASDM"
520,520,520,520,0,"2019-11-08","ASDM"
520,520,520,520,0,"2019-11-11","ASDM"
520,520,520,520,0,"2019-11-12","ASDM"
520,520,520,520,0,"2019-11-13","ASDM"
520,520,520,520,0,"2019-11-14","ASDM"
520,520,520,520,0,"2019-11-15","ASDM"
520,520,520,520,0,"2019-11-18","ASDM"
520,520,520,520,0,"2019-11-19","ASDM"
520,520,520,520,0,"2019-11-20","ASDM"
520,520,520,520,0,"2019-11-21","ASDM"
520,520,520,520,0,"2019-11-22","ASDM"
520,520,520,520,0,"2019-11-25","ASDM"
502.5,502.5,502.5,502.5,400,"2019-11-26","ASDM"
502.5,502.5,502.5,502.5,0,"2019-11-27","ASDM"
502.5,502.5,502.5,502.5,0,"2019-11-28","ASDM"
502.5,502.5,502.5,502.5,0,"2019-11-29","ASDM"
502.5,502.5,502.5,502.5,0,"2019-12-02","ASDM"
525,525,525,525,200,"2019-12-03","ASDM"
525,525,525,525,0,"2019-12-04","ASDM"
525,525,525,525,0,"2019-12-05","ASDM"
525,525,525,525,0,"2019-12-06","ASDM"
525,525,525,525,1000,"2019-12-09","ASDM"
525,525,505,505,1400,"2019-12-10","ASDM"
505,505,505,505,200,"2019-12-11","ASDM"
505,505,505,505,1000,"2019-12-12","ASDM"
505,505,505,505,1600,"2019-12-13","ASDM"
505,530,505,530,1200,"2019-12-16","ASDM"
530,530,530,530,0,"2019-12-17","ASDM"
530,530,530,530,200,"2019-12-18","ASDM"
547.5,547.5,547.5,547.5,200,"2019-12-19","ASDM"
547.5,547.5,547.5,547.5,4400,"2019-12-20","ASDM"
542.5,542.5,542.5,542.5,200,"2019-12-23","ASDM"
542.5,542.5,542.5,542.5,0,"2019-12-26","ASDM"
537.5,537.5,537.5,537.5,400,"2019-12-27","ASDM"
545,545,545,545,200,"2019-12-30","ASDM"
545,547.5,545,547.5,1200,"2020-01-02","ASDM"
547.5,547.5,547.5,547.5,0,"2020-01-03","ASDM"
547.5,547.5,547.5,547.5,0,"2020-01-06","ASDM"
512.5,512.5,507.5,507.5,1200,"2020-01-07","ASDM"
507.5,507.5,507.5,507.5,600,"2020-01-08","ASDM"
527.5,527.5,527.5,527.5,200,"2020-01-09","ASDM"
527.5,527.5,527.5,527.5,0,"2020-01-10","ASDM"
527.5,527.5,527.5,527.5,0,"2020-01-13","ASDM"
527.5,530,527.5,530,1200,"2020-01-14","ASDM"
525,540,525,540,3000,"2020-01-15","ASDM"
540,545,540,545,400,"2020-01-16","ASDM"
545,545,545,545,0,"2020-01-17","ASDM"
545,545,545,545,0,"2020-01-20","ASDM"
547.5,547.5,537.5,537.5,1000,"2020-01-21","ASDM"
547.5,547.5,547.5,547.5,200,"2020-01-22","ASDM"
540,540,540,540,800,"2020-01-23","ASDM"
540,540,540,540,0,"2020-01-24","ASDM"
540,540,540,540,0,"2020-01-27","ASDM"
547.5,547.5,547.5,547.5,200,"2020-01-28","ASDM"
500,500,500,500,200,"2020-01-29","ASDM"
505,505,500,500,400,"2020-01-30","ASDM"
500,500,500,500,0,"2020-01-31","ASDM"
500,500,500,500,0,"2020-02-03","ASDM"
500,500,500,500,0,"2020-02-04","ASDM"
500,500,500,500,0,"2020-02-05","ASDM"
500,500,500,500,0,"2020-02-06","ASDM"
500,500,500,500,2600,"2020-02-07","ASDM"
500,500,500,500,4600,"2020-02-10","ASDM"
500,500,500,500,6000,"2020-02-11","ASDM"
500,500,500,500,200,"2020-02-12","ASDM"
500,500,500,500,3600,"2020-02-13","ASDM"
500,500,500,500,0,"2020-02-14","ASDM"
497.5,497.5,497.5,497.5,24000,"2020-02-17","ASDM"
500,500,500,500,200,"2020-02-18","ASDM"
500,500,500,500,0,"2020-02-19","ASDM"
500,500,500,500,0,"2020-02-20","ASDM"
500,500,500,500,0,"2020-02-21","ASDM"
500,500,500,500,0,"2020-02-24","ASDM"
500,500,500,500,0,"2020-02-25","ASDM"
500,500,500,500,0,"2020-02-26","ASDM"
500,500,500,500,0,"2020-02-27","ASDM"
500,500,500,500,0,"2020-02-28","ASDM"
500,500,500,500,0,"2020-03-02","ASDM"
500,500,500,500,0,"2020-03-03","ASDM"
500,500,500,500,3000,"2020-03-04","ASDM"
495,495,495,495,1000,"2020-03-05","ASDM"
495,495,495,495,0,"2020-03-06","ASDM"
495,495,495,495,0,"2020-03-09","ASDM"
500,500,500,500,1000,"2020-03-10","ASDM"
497.5,500,497.5,500,600,"2020-03-11","ASDM"
500,500,500,500,0,"2020-03-12","ASDM"
500,500,500,500,0,"2020-03-13","ASDM"
500,500,500,500,0,"2020-03-16","ASDM"
500,500,500,500,0,"2020-03-17","ASDM"
475,475,465,465,600,"2020-03-18","ASDM"
465,465,465,465,0,"2020-03-19","ASDM"
475,475,475,475,200,"2020-03-20","ASDM"
475,475,475,475,0,"2020-03-23","ASDM"
475,475,475,475,0,"2020-03-24","ASDM"
475,475,475,475,0,"2020-03-26","ASDM"
475,475,475,475,0,"2020-03-27","ASDM"
475,475,475,475,0,"2020-03-30","ASDM"
475,475,475,475,0,"2020-03-31","ASDM"
475,475,475,475,0,"2020-04-01","ASDM"
477.5,477.5,477.5,477.5,6000,"2020-04-02","ASDM"
477.5,477.5,477.5,477.5,0,"2020-04-03","ASDM"
477.5,477.5,477.5,477.5,6000,"2020-04-06","ASDM"
477.5,477.5,477.5,477.5,0,"2020-04-07","ASDM"
470,470,470,470,10000,"2020-04-08","ASDM"
470,470,470,470,0,"2020-04-09","ASDM"
470,470,470,470,0,"2020-04-13","ASDM"
470,470,470,470,0,"2020-04-14","ASDM"
470,470,470,470,0,"2020-04-15","ASDM"
470,470,470,470,0,"2020-04-16","ASDM"
470,470,470,470,0,"2020-04-17","ASDM"
470,470,470,470,800,"2020-04-20","ASDM"
467.5,467.5,460,460,32400,"2020-04-21","ASDM"
460,460,460,460,0,"2020-04-22","ASDM"
460,460,460,460,0,"2020-04-23","ASDM"
457.5,457.5,457.5,457.5,200,"2020-04-24","ASDM"
455,455,455,455,400,"2020-04-27","ASDM"
455,455,455,455,400,"2020-04-28","ASDM"
455,455,455,455,0,"2020-04-29","ASDM"
455,455,455,455,0,"2020-04-30","ASDM"
455,455,455,455,0,"2020-05-04","ASDM"
455,455,455,455,0,"2020-05-05","ASDM"
455,455,455,455,0,"2020-05-06","ASDM"
455,455,455,455,0,"2020-05-08","ASDM"
455,455,455,455,0,"2020-05-11","ASDM"
455,455,455,455,1000,"2020-05-12","ASDM"
557.5,557.5,557.5,557.5,200,"2020-05-13","ASDM"
557.5,557.5,557.5,557.5,0,"2020-05-14","ASDM"
557.5,557.5,557.5,557.5,0,"2020-05-15","ASDM"
557.5,557.5,557.5,557.5,0,"2020-05-18","ASDM"
557.5,557.5,557.5,557.5,0,"2020-05-19","ASDM"
557.5,557.5,557.5,557.5,0,"2020-05-20","ASDM"
557.5,557.5,557.5,557.5,0,"2020-05-26","ASDM"
557.5,557.5,557.5,557.5,0,"2020-05-27","ASDM"
535,535,535,535,600,"2020-05-28","ASDM"
500,517.5,500,515,800,"2020-05-29","ASDM"
515,515,515,515,0,"2020-06-02","ASDM"
490,490,490,490,600,"2020-06-03","ASDM"
480,480,480,480,2800,"2020-06-04","ASDM"
480,480,480,480,0,"2020-06-05","ASDM"
480,480,480,480,0,"2020-06-08","ASDM"
470,470,465,470,22200,"2020-06-09","ASDM"
495,515,495,500,600,"2020-06-10","ASDM"
510,510,510,510,200,"2020-06-11","ASDM"
500,500,475,475,1800,"2020-06-12","ASDM"
497.5,505,477.5,480,59600,"2020-06-15","ASDM"
485,515,485,507.5,58600,"2020-06-16","ASDM"
507.5,510,490,505,30800,"2020-06-17","ASDM"
505,517.5,500,512.5,52600,"2020-06-18","ASDM"
477.5,477.5,477.5,477.5,41600,"2020-06-19","ASDM"
452.5,455,450,455,3600,"2020-06-22","ASDM"
455,455,455,455,3000,"2020-06-23","ASDM"
455,455,455,455,16000,"2020-06-24","ASDM"
452.5,452.5,452.5,452.5,600,"2020-06-25","ASDM"
452.5,452.5,452.5,452.5,4000,"2020-06-26","ASDM"
452.5,452.5,450,452.5,1200,"2020-06-29","ASDM"
452.5,452.5,452.5,452.5,2200,"2020-06-30","ASDM"
470,470,470,470,200,"2020-07-01","ASDM"
452.5,455,452.5,455,400,"2020-07-02","ASDM"
455,455,455,455,0,"2020-07-03","ASDM"
455,465,455,465,1400,"2020-07-06","ASDM"
460,460,460,460,2600,"2020-07-07","ASDM"
460,487.5,460,487.5,4400,"2020-07-08","ASDM"
485,485,485,485,2200,"2020-07-09","ASDM"
485,485,485,485,200,"2020-07-10","ASDM"
475,475,475,475,3200,"2020-07-13","ASDM"
465,465,465,465,600,"2020-07-14","ASDM"
465,465,465,465,0,"2020-07-15","ASDM"
465,465,465,465,600,"2020-07-16","ASDM"
465,465,460,465,5400,"2020-07-17","ASDM"
465,465,465,465,3200,"2020-07-20","ASDM"
465,465,465,465,0,"2020-07-21","ASDM"
465,465,462.5,462.5,6600,"2020-07-22","ASDM"
460,462.5,455,455,38600,"2020-07-23","ASDM"
455,455,455,455,0,"2020-07-24","ASDM"
480,480,480,480,200,"2020-07-27","ASDM"
455,455,455,455,200,"2020-07-28","ASDM"
465,465,465,465,5600,"2020-07-29","ASDM"
465,465,465,465,0,"2020-07-30","ASDM"
465,465,465,465,0,"2020-08-03","ASDM"
465,465,465,465,0,"2020-08-04","ASDM"
465,465,465,465,0,"2020-08-05","ASDM"
475,475,475,475,2000,"2020-08-06","ASDM"
475,475,475,475,4400,"2020-08-07","ASDM"
475,475,475,475,0,"2020-08-10","ASDM"
475,475,475,475,0,"2020-08-11","ASDM"
475,475,475,475,0,"2020-08-12","ASDM"
475,475,475,475,0,"2020-08-13","ASDM"
475,475,475,475,0,"2020-08-14","ASDM"
475,475,467.5,467.5,18000,"2020-08-18","ASDM"
467.5,475,465,475,2000,"2020-08-19","ASDM"
467.5,467.5,467.5,467.5,10400,"2020-08-24","ASDM"
462.5,462.5,462.5,462.5,1200,"2020-08-25","ASDM"
462.5,462.5,462.5,462.5,0,"2020-08-26","ASDM"
465,465,465,465,3000,"2020-08-27","ASDM"
455,457.5,455,457.5,2200,"2020-08-28","ASDM"
455,455,450,450,8400,"2020-08-31","ASDM"
450,450,450,450,200,"2020-09-01","ASDM"
452.5,452.5,452.5,452.5,14800,"2020-09-02","ASDM"
472.5,472.5,472.5,472.5,200,"2020-09-03","ASDM"
452.5,452.5,452.5,452.5,400,"2020-09-04","ASDM"
450,450,450,450,4000,"2020-09-07","ASDM"
452.5,472.5,450,470,2600,"2020-09-08","ASDM"
460,460,460,460,200,"2020-09-09","ASDM"
460,460,460,460,200,"2020-09-10","ASDM"
460,460,460,460,400,"2020-09-11","ASDM"
460,465,460,460,2800,"2020-09-14","ASDM"
460,460,460,460,0,"2020-09-15","ASDM"
450,460,450,455,4000,"2020-09-16","ASDM"
455,455,455,455,1000,"2020-09-17","ASDM"
455,455,455,455,0,"2020-09-18","ASDM"
455,455,455,455,0,"2020-09-21","ASDM"
462.5,462.5,462.5,462.5,400,"2020-09-22","ASDM"
467.5,467.5,467.5,467.5,200,"2020-09-23","ASDM"
460,465,460,465,600,"2020-09-24","ASDM"
465,465,465,465,0,"2020-09-25","ASDM"
450,450,450,450,1400,"2020-09-28","ASDM"
450,450,450,450,200,"2020-09-29","ASDM"
450,450,450,450,0,"2020-09-30","ASDM"
450,450,450,450,0,"2020-10-01","ASDM"
450,450,450,450,0,"2020-10-02","ASDM"
450,450,450,450,0,"2020-10-05","ASDM"
450,450,450,450,0,"2020-10-06","ASDM"
450,450,450,450,0,"2020-10-07","ASDM"
450,450,450,450,0,"2020-10-08","ASDM"
450,450,450,450,0,"2020-10-09","ASDM"
450,475,450,475,400,"2020-10-12","ASDM"
450,450,450,450,200,"2020-10-13","ASDM"
450,450,450,450,15400,"2020-10-14","ASDM"
450,450,450,450,3200,"2020-10-15","ASDM"
447.5,447.5,447.5,447.5,400,"2020-10-16","ASDM"
467.5,467.5,450,450,400,"2020-10-19","ASDM"
450,450,450,450,0,"2020-10-20","ASDM"
450,450,450,450,800,"2020-10-21","ASDM"
450,450,450,450,0,"2020-10-22","ASDM"
450,450,450,450,400,"2020-10-23","ASDM"
467.5,467.5,452.5,452.5,3400,"2020-10-26","ASDM"
467.5,467.5,447.5,447.5,7000,"2020-10-27","ASDM"
467.5,467.5,457.5,457.5,4200,"2020-11-02","ASDM"
457.5,457.5,457.5,457.5,0,"2020-11-03","ASDM"
462.5,462.5,457.5,457.5,1200,"2020-11-04","ASDM"
457.5,457.5,457.5,457.5,0,"2020-11-05","ASDM"
450,450,450,450,400,"2020-11-06","ASDM"
450,450,450,450,200,"2020-11-09","ASDM"
430,457.5,430,457.5,1400,"2020-11-10","ASDM"
445,457.5,445,450,7000,"2020-11-11","ASDM"
450,450,450,450,1000,"2020-11-12","ASDM"
450,450,450,450,0,"2020-11-13","ASDM"
460,460,460,460,400,"2020-11-16","ASDM"
460,460,450,450,3400,"2020-11-17","ASDM"
455,455,425,425,17200,"2020-11-18","ASDM"
455,460,455,460,24600,"2020-11-19","ASDM"
457.5,457.5,450,450,8800,"2020-11-20","ASDM"
450,450,450,450,8800,"2020-11-23","ASDM"
452.5,452.5,450,450,3200,"2020-11-24","ASDM"
450,455,450,455,5000,"2020-11-25","ASDM"
450,450,450,450,22200,"2020-11-26","ASDM"
450,450,450,450,3000,"2020-11-27","ASDM"
447.5,450,437.5,450,10200,"2020-11-30","ASDM"
445,447.5,427.5,447.5,98200,"2020-12-01","ASDM"
450,450,447.5,450,6400,"2020-12-02","ASDM"
450,475,450,452.5,43600,"2020-12-03","ASDM"
452.5,452.5,452.5,452.5,0,"2020-12-04","ASDM"
450,452.5,445,452.5,9800,"2020-12-07","ASDM"
450,452.5,450,450,10000,"2020-12-08","ASDM"
450,450,450,450,4000,"2020-12-10","ASDM"
447.5,447.5,445,445,6800,"2020-12-11","ASDM"
445,445,445,445,5000,"2020-12-14","ASDM"
452.5,452.5,452.5,452.5,200,"2020-12-15","ASDM"
452.5,452.5,450,450,1400,"2020-12-16","ASDM"
450,450,450,450,6000,"2020-12-17","ASDM"
452.5,452.5,450,450,2400,"2020-12-18","ASDM"
450,452.5,447.5,447.5,4800,"2020-12-21","ASDM"
447.5,447.5,447.5,447.5,9000,"2020-12-22","ASDM"
445,447.5,445,445,4600,"2020-12-23","ASDM"
450,450,447.5,447.5,12200,"2020-12-28","ASDM"
445,447.5,445,447.5,4800,"2020-12-29","ASDM"
452.5,452.5,445,445,2600,"2020-12-30","ASDM"
450,450,442.5,442.5,2800,"2021-01-04","ASDM"
452.5,452.5,445,452.5,7400,"2021-01-05","ASDM"
452.5,452.5,447.5,447.5,13000,"2021-01-06","ASDM"
447.5,452.5,447.5,450,1600,"2021-01-07","ASDM"
450,455,450,452.5,36800,"2021-01-08","ASDM"
447.5,452.5,447.5,452.5,5000,"2021-01-11","ASDM"
452.5,452.5,450,450,3600,"2021-01-12","ASDM"
450,452.5,450,452.5,3800,"2021-01-13","ASDM"
452.5,452.5,450,450,7200,"2021-01-14","ASDM"
447.5,450,447.5,450,2200,"2021-01-15","ASDM"
450,450,427.5,450,4800,"2021-01-18","ASDM"
450,452.5,450,450,9600,"2021-01-19","ASDM"
450,450,442.5,450,6200,"2021-01-20","ASDM"
452.5,452.5,442.5,442.5,1200,"2021-01-21","ASDM"
450,452.5,450,450,25400,"2021-01-22","ASDM"
450,450,450,450,7000,"2021-01-25","ASDM"
450,450,447.5,447.5,400,"2021-01-26","ASDM"
445,450,432.5,450,1000,"2021-01-27","ASDM"
447.5,447.5,447.5,447.5,200,"2021-01-28","ASDM"
447.5,447.5,447.5,447.5,600,"2021-01-29","ASDM"
447.5,452.5,447.5,447.5,2000,"2021-02-01","ASDM"
442.5,442.5,435,440,4200,"2021-02-02","ASDM"
452.5,452.5,440,447.5,6000,"2021-02-03","ASDM"
450,450,447.5,447.5,1000,"2021-02-04","ASDM"
440,452.5,440,440,11000,"2021-02-05","ASDM"
447.5,447.5,445,445,3600,"2021-02-08","ASDM"
445,445,445,445,28400,"2021-02-09","ASDM"
450,450,447.5,447.5,800,"2021-02-10","ASDM"
447.5,447.5,447.5,447.5,1400,"2021-02-11","ASDM"
452.5,452.5,452.5,452.5,200,"2021-02-15","ASDM"
437.5,450,437.5,450,9600,"2021-02-16","ASDM"
450,450,450,450,0,"2021-02-17","ASDM"
445,447.5,445,447.5,3800,"2021-02-18","ASDM"
452.5,452.5,442.5,445,6600,"2021-02-19","ASDM"
445,445,445,445,200,"2021-02-22","ASDM"
445,445,445,445,0,"2021-02-23","ASDM"
445,445,437.5,437.5,2200,"2021-02-24","ASDM"
440,440,440,440,800,"2021-02-25","ASDM"
440,440,440,440,2000,"2021-02-26","ASDM"
440,440,440,440,0,"2021-03-01","ASDM"
445,445,445,445,400,"2021-03-02","ASDM"
445,445,445,445,400,"2021-03-03","ASDM"
450,450,450,450,1000,"2021-03-04","ASDM"
452.5,452.5,450,450,2000,"2021-03-05","ASDM"
452.5,452.5,447.5,447.5,7200,"2021-03-08","ASDM"
452.5,455,447.5,447.5,18800,"2021-03-09","ASDM"
452.5,452.5,442.5,450,29400,"2021-03-10","ASDM"
450,450,447.5,447.5,5400,"2021-03-12","ASDM"
447.5,452.5,440,452.5,11800,"2021-03-15","ASDM"
452.5,452.5,452.5,452.5,0,"2021-03-16","ASDM"
452.5,452.5,452.5,452.5,2600,"2021-03-17","ASDM"
450,450,450,450,1000,"2021-03-18","ASDM"
450,452.5,442.5,452.5,6400,"2021-03-19","ASDM"
452.5,455,447.5,447.5,20000,"2021-03-22","ASDM"
455,455,452.5,452.5,1000,"2021-03-23","ASDM"
445,445,445,445,200,"2021-03-24","ASDM"
450,452.5,447.5,447.5,15000,"2021-03-25","ASDM"
447.5,467.5,447.5,462.5,100200,"2021-03-26","ASDM"
462.5,462.5,462.5,462.5,0,"2021-03-29","ASDM"
462.5,462.5,462.5,462.5,0,"2021-03-30","ASDM"
462.5,462.5,462.5,462.5,0,"2021-03-31","ASDM"
462.5,462.5,462.5,462.5,0,"2021-04-01","ASDM"
462.5,462.5,462.5,462.5,0,"2021-04-05","ASDM"
467.5,487.5,462.5,462.5,2400,"2021-04-06","ASDM"
460,460,460,460,200,"2021-04-07","ASDM"
460,460,460,460,200,"2021-04-08","ASDM"
455,460,455,460,400,"2021-04-09","ASDM"
460,460,460,460,0,"2021-04-12","ASDM"
457.5,460,440,457.5,2000,"2021-04-13","ASDM"
457.5,457.5,437.5,437.5,11200,"2021-04-14","ASDM"
455,457.5,437.5,442.5,233600,"2021-04-15","ASDM"
455,460,455,460,27400,"2021-04-16","ASDM"
475,475,460,475,96200,"2021-04-19","ASDM"
475,475,475,475,1800,"2021-04-20","ASDM"
470,470,470,470,800,"2021-04-21","ASDM"
470,475,465,475,7000,"2021-04-22","ASDM"
475,475,460,467.5,11000,"2021-04-23","ASDM"
467.5,467.5,467.5,467.5,600,"2021-04-26","ASDM"
467.5,467.5,467.5,467.5,3200,"2021-04-27","ASDM"
465,467.5,450,452.5,9200,"2021-04-28","ASDM"
465,467.5,455,467.5,10200,"2021-04-29","ASDM"
467.5,500,455,455,4800,"2021-04-30","ASDM"
455,455,452.5,452.5,12200,"2021-05-03","ASDM"
455,455,455,455,7000,"2021-05-04","ASDM"
452.5,460,450,460,90800,"2021-05-05","ASDM"
462.5,462.5,445,445,5400,"2021-05-06","ASDM"
462.5,462.5,450,455,7200,"2021-05-07","ASDM"
455,455,455,455,2800,"2021-05-10","ASDM"
455,467.5,455,455,7400,"2021-05-11","ASDM"
467.5,500,457.5,457.5,111800,"2021-05-17","ASDM"
465,470,465,470,2000,"2021-05-18","ASDM"
470,485,462.5,462.5,22600,"2021-05-19","ASDM"
462.5,482.5,462.5,462.5,13400,"2021-05-20","ASDM"
462.5,465,460,465,3000,"2021-05-21","ASDM"
467.5,487.5,432.5,435,106400,"2021-05-24","ASDM"
447.5,485,442.5,452.5,12600,"2021-05-25","ASDM"
452.5,480,452.5,480,40200,"2021-05-27","ASDM"
452.5,467.5,452.5,465,1800,"2021-05-28","ASDM"
465,472.5,465,472.5,4600,"2021-05-31","ASDM"
457.5,467.5,450,465,105800,"2021-06-02","ASDM"
465,465,452.5,452.5,63200,"2021-06-03","ASDM"
460,460,452.5,457.5,4200,"2021-06-04","ASDM"
457.5,457.5,452.5,457.5,35200,"2021-06-07","ASDM"
457.5,477.5,452.5,477.5,59600,"2021-06-08","ASDM"
465,472.5,447.5,462.5,45600,"2021-06-09","ASDM"
462.5,462.5,452.5,452.5,69600,"2021-06-10","ASDM"
452.5,465,452.5,465,38600,"2021-06-11","ASDM"
465,572.5,455,462.5,146800,"2021-06-14","ASDM"
462.5,495,457.5,460,30800,"2021-06-15","ASDM"
460,477.5,457.5,460,20600,"2021-06-16","ASDM"
475,475,455,455,23200,"2021-06-17","ASDM"
460,460,457.5,457.5,30200,"2021-06-18","ASDM"
460,475,457.5,460,52200,"2021-06-21","ASDM"
460,477.5,460,460,101800,"2021-06-22","ASDM"
467.5,467.5,465,465,13600,"2021-06-23","ASDM"
487.5,487.5,467.5,487.5,35400,"2021-06-24","ASDM"
472.5,472.5,460,460,45600,"2021-06-25","ASDM"
460,477.5,460,465,30200,"2021-06-28","ASDM"
472.5,472.5,460,465,46400,"2021-06-29","ASDM"
455,465,455,462.5,1600,"2021-06-30","ASDM"
460,465,457.5,462.5,96000,"2021-07-01","ASDM"
462.5,462.5,457.5,460,15000,"2021-07-02","ASDM"
460,480,457.5,472.5,92400,"2021-07-05","ASDM"
470,480,465,475,20400,"2021-07-06","ASDM"
475,475,460,460,18800,"2021-07-07","ASDM"
462.5,462.5,462.5,462.5,22800,"2021-07-08","ASDM"
460,462.5,460,462.5,4800,"2021-07-09","ASDM"
462.5,462.5,460,460,8600,"2021-07-12","ASDM"
472.5,477.5,460,460,12600,"2021-07-13","ASDM"
460,472.5,457.5,467.5,70000,"2021-07-14","ASDM"
467.5,467.5,465,465,8600,"2021-07-15","ASDM"
455,470,455,457.5,81400,"2021-07-16","ASDM"
457.5,462.5,450,457.5,27400,"2021-07-19","ASDM"
460,465,460,462.5,8000,"2021-07-21","ASDM"
457.5,472.5,455,467.5,65600,"2021-07-22","ASDM"
467.5,467.5,465,467.5,31800,"2021-07-23","ASDM"
470,480,465,477.5,80400,"2021-07-26","ASDM"
480,480,465,475,41000,"2021-07-27","ASDM"
475,480,465,475,20000,"2021-07-28","ASDM"
475,480,465,472.5,41800,"2021-07-29","ASDM"
475,475,467.5,472.5,5000,"2021-07-30","ASDM"
462.5,472.5,462.5,472.5,27000,"2021-08-02","ASDM"
465,477.5,462.5,475,7600,"2021-08-03","ASDM"
465,475,462.5,462.5,27400,"2021-08-04","ASDM"
462.5,472.5,462.5,462.5,27800,"2021-08-05","ASDM"
462.5,475,462.5,472.5,67400,"2021-08-06","ASDM"
472.5,472.5,465,472.5,39400,"2021-08-09","ASDM"
472.5,472.5,467.5,467.5,7800,"2021-08-10","ASDM"
480,495,462.5,490,128000,"2021-08-12","ASDM"
487.5,487.5,475,480,24800,"2021-08-13","ASDM"
492.5,545,475,515,500200,"2021-08-16","ASDM"
515,540,510,515,636800,"2021-08-18","ASDM"
515,525,505,520,468000,"2021-08-19","ASDM"
520,520,510,512.5,491800,"2021-08-20","ASDM"
515,532.5,500,527.5,1289400,"2021-08-23","ASDM"
492.5,492.5,492.5,492.5,132600,"2021-08-24","ASDM"
475,475,460,460,506000,"2021-08-25","ASDM"
460,460,440,450,135200,"2021-08-26","ASDM"
462.5,465,442.5,450,32400,"2021-08-27","ASDM"
450,457.5,445,450,60600,"2021-08-30","ASDM"
450,452.5,440,440,199200,"2021-08-31","ASDM"
440,450,440,447.5,61000,"2021-09-01","ASDM"
445,447.5,440,442.5,54600,"2021-09-02","ASDM"
442.5,442.5,440,442.5,112200,"2021-09-03","ASDM"
440,442.5,437.5,442.5,382000,"2021-09-06","ASDM"
445,445,442.5,445,9800,"2021-09-07","ASDM"
445,455,442.5,442.5,15400,"2021-09-08","ASDM"
450,450,440,442.5,15600,"2021-09-09","ASDM"
442.5,447.5,442.5,442.5,9800,"2021-09-10","ASDM"
445,450,435,442.5,129600,"2021-09-13","ASDM"
442.5,450,437.5,447.5,39000,"2021-09-14","ASDM"
447.5,450,440,440,38400,"2021-09-15","ASDM"
442.5,447.5,442.5,445,17800,"2021-09-16","ASDM"
445,447.5,442.5,447.5,15600,"2021-09-17","ASDM"
447.5,450,445,445,31200,"2021-09-20","ASDM"
445,450,445,447.5,21600,"2021-09-21","ASDM"
447.5,450,445,445,36400,"2021-09-22","ASDM"
445,447.5,442.5,442.5,48000,"2021-09-23","ASDM"
445,445,442.5,445,17600,"2021-09-24","ASDM"
447.5,447.5,442.5,445,13600,"2021-09-27","ASDM"
447.5,447.5,445,445,37400,"2021-09-28","ASDM"
445,450,442.5,447.5,25000,"2021-09-29","ASDM"
450,450,447.5,447.5,6800,"2021-09-30","ASDM"
452.5,455,447.5,447.5,47000,"2021-10-01","ASDM"
447.5,455,445,447.5,63200,"2021-10-04","ASDM"
447.5,455,447.5,450,2400,"2021-10-05","ASDM"
450,455,450,452.5,29800,"2021-10-06","ASDM"
452.5,455,450,455,44600,"2021-10-07","ASDM"
452.5,455,452.5,455,29400,"2021-10-08","ASDM"
455,457.5,450,457.5,76400,"2021-10-11","ASDM"
457.5,457.5,455,455,8200,"2021-10-12","ASDM"
455,457.5,455,455,25600,"2021-10-13","ASDM"
452.5,462.5,452.5,455,30600,"2021-10-14","ASDM"
455,465,455,457.5,41800,"2021-10-15","ASDM"
460,465,460,462.5,10800,"2021-10-18","ASDM"
462.5,470,462.5,467.5,32200,"2021-10-19","ASDM"
467.5,470,462.5,462.5,46400,"2021-10-21","ASDM"
460,467.5,457.5,467.5,31600,"2021-10-22","ASDM"
467.5,467.5,467.5,467.5,18600,"2021-10-25","ASDM"
470,477.5,460,477.5,40200,"2021-10-26","ASDM"
477.5,477.5,475,475,19800,"2021-10-27","ASDM"
467.5,467.5,467.5,467.5,4200,"2021-10-28","ASDM"
467.5,475,467.5,467.5,3000,"2021-10-29","ASDM"
467.5,495,467.5,487.5,22200,"2021-11-01","ASDM"
490,490,475,475,72400,"2021-11-02","ASDM"
475,487.5,475,475,70200,"2021-11-03","ASDM"
475,477.5,475,477.5,2200,"2021-11-04","ASDM"
477.5,492.5,477.5,490,4800,"2021-11-05","ASDM"
485,485,482.5,482.5,11000,"2021-11-08","ASDM"
482.5,482.5,475,475,26800,"2021-11-09","ASDM"
475,475,470,475,5600,"2021-11-10","ASDM"
475,477.5,475,477.5,4400,"2021-11-11","ASDM"
482.5,482.5,475,475,10600,"2021-11-12","ASDM"
475,475,467.5,470,16600,"2021-11-15","ASDM"
470,482.5,470,470,34000,"2021-11-16","ASDM"
470,470,467.5,470,114600,"2021-11-17","ASDM"
470,470,470,470,8000,"2021-11-18","ASDM"
470,477.5,470,475,10800,"2021-11-19","ASDM"
475,475,470,470,18000,"2021-11-22","ASDM"
470,477.5,467.5,472.5,25000,"2021-11-23","ASDM"
475,477.5,470,475,6800,"2021-11-24","ASDM"
475,477.5,467.5,477.5,25000,"2021-11-25","ASDM"
477.5,477.5,470,475,82600,"2021-11-26","ASDM"
487.5,487.5,482.5,482.5,600,"2021-11-29","ASDM"
470,482.5,470,482.5,8000,"2021-11-30","ASDM"
467.5,472.5,467.5,472.5,44000,"2021-12-01","ASDM"
482.5,482.5,470,472.5,12800,"2021-12-02","ASDM"
480,480,472.5,472.5,2600,"2021-12-03","ASDM"
472.5,480,472.5,480,1200,"2021-12-06","ASDM"
480,480,472.5,475,46800,"2021-12-07","ASDM"
475,480,472.5,475,16200,"2021-12-08","ASDM"
475,475,475,475,9000,"2021-12-09","ASDM"
477.5,477.5,475,475,35800,"2021-12-10","ASDM"
472.5,477.5,472.5,475,87200,"2021-12-13","ASDM"
475,480,470,480,40200,"2021-12-14","ASDM"
475,480,475,477.5,191600,"2021-12-15","ASDM"
477.5,482.5,477.5,480,53800,"2021-12-16","ASDM"
475,480,475,480,12600,"2021-12-17","ASDM"
480,480,477.5,477.5,14000,"2021-12-20","ASDM"
490,490,475,475,5200,"2021-12-21","ASDM"
487.5,487.5,475,475,13200,"2021-12-22","ASDM"
477.5,477.5,475,475,6800,"2021-12-23","ASDM"
477.5,477.5,470,472.5,25000,"2021-12-24","ASDM"
477.5,480,470,470,237200,"2021-12-27","ASDM"
480,480,480,480,400,"2021-12-28","ASDM"
480,480,477.5,480,112800,"2021-12-29","ASDM"
480,480,477.5,477.5,3800,"2021-12-30","ASDM"
487.5,487.5,480,480,1800,"2022-01-03","ASDM"
482.5,487.5,482.5,487.5,22400,"2022-01-04","ASDM"
482.5,490,482.5,490,35800,"2022-01-05","ASDM"
490,492.5,487.5,492.5,28800,"2022-01-06","ASDM"
492.5,495,490,492.5,78000,"2022-01-07","ASDM"
482.5,500,482.5,490,9800,"2022-01-10","ASDM"
490,490,490,490,19800,"2022-01-11","ASDM"
490,492.5,490,492.5,1000,"2022-01-12","ASDM"
495,495,495,495,3200,"2022-01-13","ASDM"
495,495,492.5,492.5,10000,"2022-01-14","ASDM"
490,490,485,485,11400,"2022-01-17","ASDM"
500,500,480,480,6000,"2022-01-18","ASDM"
497.5,500,480,480,2200,"2022-01-19","ASDM"
480,480,480,480,4000,"2022-01-20","ASDM"
495,500,485,487.5,19600,"2022-01-21","ASDM"
487.5,487.5,485,485,5200,"2022-01-24","ASDM"
487.5,490,487.5,490,400,"2022-01-25","ASDM"
480,480,480,480,200,"2022-01-26","ASDM"
490,495,487.5,495,5400,"2022-01-27","ASDM"
495,495,490,490,4800,"2022-01-28","ASDM"
485,490,485,490,2000,"2022-01-31","ASDM"
485,485,485,485,9400,"2022-02-02","ASDM"
477.5,490,477.5,485,13200,"2022-02-03","ASDM"
490,490,485,487.5,1200,"2022-02-04","ASDM"
487.5,490,485,490,31200,"2022-02-07","ASDM"
490,490,487.5,487.5,8600,"2022-02-08","ASDM"
487.5,487.5,487.5,487.5,2800,"2022-02-09","ASDM"
490,490,487.5,487.5,9200,"2022-02-10","ASDM"
487.5,487.5,487.5,487.5,7400,"2022-02-11","ASDM"
487.5,487.5,482.5,482.5,1200,"2022-02-14","ASDM"
500,500,480,490,4200,"2022-02-15","ASDM"
490,490,487.5,487.5,4200,"2022-02-16","ASDM"
487.5,487.5,480,487.5,10200,"2022-02-17","ASDM"
487.5,490,487.5,487.5,1800,"2022-02-18","ASDM"
487.5,497.5,487.5,495,2800,"2022-02-21","ASDM"
497.5,497.5,487.5,487.5,1000,"2022-02-22","ASDM"
487.5,487.5,487.5,487.5,1600,"2022-02-23","ASDM"
485,487.5,482.5,487.5,13000,"2022-02-24","ASDM"
482.5,490,482.5,482.5,13400,"2022-02-25","ASDM"
482.5,490,482.5,482.5,800,"2022-03-01","ASDM"
472.5,490,472.5,490,1000,"2022-03-02","ASDM"
490,490,490,490,0,"2022-03-04","ASDM"
490,490,490,490,400,"2022-03-07","ASDM"
490,490,490,490,0,"2022-03-08","ASDM"
477.5,495,477.5,492.5,11600,"2022-03-09","ASDM"
492.5,492.5,492.5,492.5,600,"2022-03-10","ASDM"
492.5,492.5,490,490,17200,"2022-03-11","ASDM"
490,497.5,490,497.5,5400,"2022-03-14","ASDM"
497.5,497.5,492.5,497.5,2000,"2022-03-15","ASDM"
497.5,500,495,497.5,27000,"2022-03-16","ASDM"
497.5,497.5,490,490,600,"2022-03-17","ASDM"
490,500,482.5,500,7400,"2022-03-18","ASDM"
495,502.5,492.5,502.5,9400,"2022-03-21","ASDM"
502.5,502.5,495,495,29600,"2022-03-22","ASDM"
495,500,490,500,7200,"2022-03-23","ASDM"
500,500,490,497.5,10600,"2022-03-24","ASDM"
490,500,482.5,490,17000,"2022-03-25","ASDM"
497.5,500,492.5,492.5,45200,"2022-03-28","ASDM"
492.5,495,492.5,492.5,49600,"2022-03-29","ASDM"
495,495,495,495,200,"2022-03-30","ASDM"
495,495,495,495,2400,"2022-03-31","ASDM"
495,495,495,495,10400,"2022-04-01","ASDM"
490,495,490,495,2800,"2022-04-04","ASDM"
495,495,490,490,7000,"2022-04-05","ASDM"
495,495,495,495,4400,"2022-04-06","ASDM"
490,490,490,490,600,"2022-04-07","ASDM"
490,497.5,490,492.5,5400,"2022-04-08","ASDM"
495,500,492.5,492.5,9400,"2022-04-11","ASDM"
500,527.5,500,500,8000,"2022-04-12","ASDM"
500,505,490,500,5000,"2022-04-13","ASDM"
495,497.5,495,497.5,2000,"2022-04-14","ASDM"
517.5,517.5,500,500,8400,"2022-04-18","ASDM"
500,505,495,495,15400,"2022-04-19","ASDM"
495,497.5,490,497.5,38400,"2022-04-20","ASDM"
510,510,502.5,505,28600,"2022-04-21","ASDM"
510,510,502.5,502.5,5600,"2022-04-22","ASDM"
502.5,510,495,502.5,8400,"2022-04-25","ASDM"
507.5,507.5,495,495,71200,"2022-04-26","ASDM"
495,497.5,492.5,497.5,11400,"2022-04-27","ASDM"
505,505,500,500,10800,"2022-04-28","ASDM"
505,505,490,500,33600,"2022-05-09","ASDM"
497.5,500,490,500,39400,"2022-05-10","ASDM"
500,502.5,492.5,497.5,73400,"2022-05-11","ASDM"
500,500,495,495,36400,"2022-05-12","ASDM"
495,497.5,492.5,497.5,2800,"2022-05-13","ASDM"
497.5,512.5,495,510,16600,"2022-05-17","ASDM"
510,510,505,505,8000,"2022-05-18","ASDM"
505,505,495,495,9800,"2022-05-19","ASDM"
495,507.5,495,505,2600,"2022-05-20","ASDM"
505,510,500,500,11000,"2022-05-23","ASDM"
500,500,500,500,14200,"2022-05-24","ASDM"
500,500,497.5,497.5,4200,"2022-05-25","ASDM"
500,507.5,495,507.5,15400,"2022-05-27","ASDM"
507.5,510,500,500,18600,"2022-05-30","ASDM"
502.5,510,500,510,21400,"2022-05-31","ASDM"
510,517.5,510,517.5,24800,"2022-06-02","ASDM"
517.5,517.5,512.5,517.5,26400,"2022-06-03","ASDM"
517.5,520,510,520,28000,"2022-06-06","ASDM"
520,520,515,520,19600,"2022-06-07","ASDM"
520,525,507.5,507.5,26800,"2022-06-08","ASDM"
512.5,540,512.5,530,9400,"2022-06-09","ASDM"
530,530,517.5,527.5,15600,"2022-06-10","ASDM"
527.5,527.5,517.5,517.5,77600,"2022-06-13","ASDM"
515,545,505,510,29800,"2022-06-14","ASDM"
512.5,512.5,507.5,510,6000,"2022-06-15","ASDM"
510,625,510,555,291000,"2022-06-16","ASDM"
555,605,537.5,537.5,88600,"2022-06-17","ASDM"
537.5,552.5,525,540,116200,"2022-06-20","ASDM"
542.5,557.5,537.5,542.5,228200,"2022-06-21","ASDM"
547.5,567.5,545,552.5,255200,"2022-06-22","ASDM"
515,515,515,515,40200,"2022-06-23","ASDM"
500,500,480,480,230000,"2022-06-24","ASDM"
482.5,482.5,477.5,480,26800,"2022-06-27","ASDM"
497.5,497.5,482.5,487.5,10600,"2022-06-28","ASDM"
490,492.5,460,482.5,181600,"2022-06-29","ASDM"
482.5,482.5,475,480,20200,"2022-06-30","ASDM"
477.5,482.5,460,462.5,36600,"2022-07-01","ASDM"
462.5,477.5,462.5,472.5,6400,"2022-07-04","ASDM"
475,475,452.5,465,17000,"2022-07-05","ASDM"
482.5,492.5,462.5,462.5,5000,"2022-07-06","ASDM"
477.5,477.5,465,472.5,800,"2022-07-07","ASDM"
472.5,472.5,455,467.5,10000,"2022-07-08","ASDM"
470,470,465,467.5,10400,"2022-07-11","ASDM"
467.5,482.5,467.5,482.5,2000,"2022-07-12","ASDM"
480,480,472.5,475,1800,"2022-07-13","ASDM"
472.5,472.5,470,470,8000,"2022-07-14","ASDM"
467.5,467.5,450,467.5,34400,"2022-07-15","ASDM"
477.5,477.5,462.5,470,4400,"2022-07-18","ASDM"
477.5,482.5,465,482.5,5800,"2022-07-19","ASDM"
480,480,475,475,400,"2022-07-20","ASDM"
475,497.5,475,477.5,36000,"2022-07-21","ASDM"
477.5,490,477.5,490,2000,"2022-07-22","ASDM"
485,485,480,482.5,11000,"2022-07-25","ASDM"
482.5,482.5,480,480,800,"2022-07-26","ASDM"
480,480,477.5,480,2200,"2022-07-27","ASDM"
480,480,477.5,480,15600,"2022-07-28","ASDM"
480,480,465,480,19000,"2022-07-29","ASDM"
482.5,482.5,482.5,482.5,600,"2022-08-01","ASDM"
485,490,467.5,472.5,16600,"2022-08-02","ASDM"
475,475,475,475,5000,"2022-08-03","ASDM"
485,490,477.5,485,3000,"2022-08-04","ASDM"
477.5,482.5,475,482.5,11200,"2022-08-05","ASDM"
480,485,480,482.5,5800,"2022-08-08","ASDM"
487.5,487.5,485,485,1000,"2022-08-09","ASDM"
487.5,487.5,482.5,482.5,22000,"2022-08-10","ASDM"
482.5,482.5,480,480,2800,"2022-08-11","ASDM"
475,485,475,485,13400,"2022-08-12","ASDM"
485,485,485,485,8000,"2022-08-15","ASDM"
492.5,492.5,482.5,485,3400,"2022-08-16","ASDM"
487.5,487.5,485,485,3800,"2022-08-18","ASDM"
487.5,490,487.5,487.5,9000,"2022-08-19","ASDM"
492.5,492.5,482.5,482.5,7600,"2022-08-22","ASDM"
487.5,487.5,485,485,11600,"2022-08-23","ASDM"
485,500,477.5,492.5,36200,"2022-08-24","ASDM"
492.5,525,482.5,487.5,45400,"2022-08-25","ASDM"
487.5,497.5,477.5,477.5,29000,"2022-08-26","ASDM"
477.5,490,477.5,487.5,8600,"2022-08-29","ASDM"
490,490,490,490,2200,"2022-08-30","ASDM"
490,490,487.5,487.5,28400,"2022-08-31","ASDM"
497.5,497.5,487.5,487.5,7600,"2022-09-01","ASDM"
497.5,497.5,490,490,1600,"2022-09-02","ASDM"
490,495,487.5,490,10400,"2022-09-05","ASDM"
485,490,475,490,22800,"2022-09-06","ASDM"
490,492.5,490,492.5,37200,"2022-09-07","ASDM"
495,495,482.5,495,23200,"2022-09-08","ASDM"
495,500,487.5,490,14800,"2022-09-09","ASDM"
490,490,482.5,487.5,27200,"2022-09-12","ASDM"
485,490,482.5,490,18200,"2022-09-13","ASDM"
485,490,485,487.5,12400,"2022-09-14","ASDM"
490,490,485,487.5,18400,"2022-09-15","ASDM"
495,495,477.5,490,69000,"2022-09-16","ASDM"
480,490,480,490,47800,"2022-09-19","ASDM"
490,492.5,482.5,490,2600,"2022-09-20","ASDM"
487.5,500,485,487.5,9000,"2022-09-21","ASDM"
485,500,485,495,9600,"2022-09-22","ASDM"
485,487.5,485,487.5,4200,"2022-09-23","ASDM"
487.5,492.5,485,485,11600,"2022-09-26","ASDM"
490,490,482.5,487.5,3800,"2022-09-27","ASDM"
490,490,487.5,487.5,17800,"2022-09-28","ASDM"
490,490,485,485,19800,"2022-09-29","ASDM"
485,485,475,475,79800,"2022-09-30","ASDM"
475,477.5,475,475,156800,"2022-10-03","ASDM"
475,485,475,480,57600,"2022-10-04","ASDM"
480,485,480,485,1400,"2022-10-05","ASDM"
485,485,480,480,2000,"2022-10-06","ASDM"
485,485,485,485,200,"2022-10-07","ASDM"
485,485,475,480,12800,"2022-10-10","ASDM"
480,480,475,475,13600,"2022-10-11","ASDM"
475,477.5,475,477.5,165600,"2022-10-12","ASDM"
477.5,477.5,477.5,477.5,1600,"2022-10-13","ASDM"
480,482.5,477.5,482.5,2400,"2022-10-14","ASDM"
472.5,495,470,485,45000,"2022-10-17","ASDM"
485,485,482.5,482.5,21000,"2022-10-18","ASDM"
482.5,482.5,475,475,13400,"2022-10-19","ASDM"
475,487.5,475,475,12600,"2022-10-20","ASDM"
475,477.5,475,475,10000,"2022-10-21","ASDM"
475,485,472.5,485,25400,"2022-10-24","ASDM"
490,490,487.5,487.5,2000,"2022-10-25","ASDM"
487.5,487.5,487.5,487.5,2600,"2022-10-26","ASDM"
487.5,487.5,485,485,3800,"2022-10-27","ASDM"
475,485,470,482.5,119400,"2022-10-28","ASDM"
480,480,480,480,5200,"2022-10-31","ASDM"
477.5,477.5,472.5,472.5,5600,"2022-11-01","ASDM"
472.5,477.5,470,470,45400,"2022-11-02","ASDM"
470,485,467.5,467.5,8600,"2022-11-03","ASDM"
470,472.5,470,472.5,1000,"2022-11-04","ASDM"
475,475,472.5,472.5,8200,"2022-11-07","ASDM"
472.5,475,472.5,475,1400,"2022-11-08","ASDM"
475,475,475,475,5000,"2022-11-09","ASDM"
477.5,477.5,472.5,472.5,5400,"2022-11-10","ASDM"
475,475,472.5,472.5,7800,"2022-11-11","ASDM"
472.5,477.5,465,477.5,12800,"2022-11-14","ASDM"
480,480,470,470,4400,"2022-11-15","ASDM"
470,472.5,470,472.5,13600,"2022-11-16","ASDM"
470,470,467.5,470,11400,"2022-11-17","ASDM"
470,470,470,470,6200,"2022-11-18","ASDM"
470,475,470,475,2800,"2022-11-21","ASDM"
475,475,470,472.5,8800,"2022-11-22","ASDM"
472.5,472.5,465,472.5,8000,"2022-11-23","ASDM"
472.5,472.5,472.5,472.5,17800,"2022-11-24","ASDM"
477.5,477.5,472.5,472.5,15800,"2022-11-25","ASDM"
477.5,477.5,472.5,477.5,5400,"2022-11-28","ASDM"
477.5,477.5,470,475,2000,"2022-11-29","ASDM"
475,485,470,472.5,65000,"2022-11-30","ASDM"
472.5,475,470,470,400400,"2022-12-01","ASDM"
470,470,470,470,200,"2022-12-02","ASDM"
472.5,472.5,470,470,2600,"2022-12-05","ASDM"
470,472.5,467.5,470,40800,"2022-12-06","ASDM"
492.5,495,470,470,1800,"2022-12-07","ASDM"
467.5,470,467.5,470,1200,"2022-12-08","ASDM"
470,470,470,470,3400,"2022-12-09","ASDM"
465,472.5,465,472.5,7000,"2022-12-12","ASDM"
475,475,475,475,4200,"2022-12-13","ASDM"
475,475,475,475,0,"2022-12-14","ASDM"
470,475,447.5,460,83200,"2022-12-15","ASDM"
470,470,455,455,17600,"2022-12-16","ASDM"
455,465,452.5,462.5,10200,"2022-12-19","ASDM"
462.5,462.5,462.5,462.5,1400,"2022-12-20","ASDM"
465,465,465,465,5000,"2022-12-21","ASDM"
462.5,465,462.5,465,6200,"2022-12-22","ASDM"
465,465,465,465,4400,"2022-12-23","ASDM"
467.5,467.5,465,465,4800,"2022-12-26","ASDM"
475,475,475,475,3400,"2022-12-27","ASDM"
475,475,475,475,400,"2022-12-28","ASDM"
475,475,470,470,600,"2022-12-29","ASDM"
465,465,450,450,11800,"2022-12-30","ASDM"
467.5,470,465,465,11000,"2023-01-02","ASDM"
465,465,465,465,200,"2023-01-03","ASDM"
465,465,465,465,600,"2023-01-04","ASDM"
455,460,450,455,4200,"2023-01-05","ASDM"
465,465,465,465,1400,"2023-01-06","ASDM"
465,465,465,465,600,"2023-01-09","ASDM"
465,465,462.5,465,18600,"2023-01-10","ASDM"
475,475,457.5,462.5,11600,"2023-01-11","ASDM"
467.5,467.5,462.5,462.5,1200,"2023-01-12","ASDM"
462.5,462.5,450,450,11200,"2023-01-13","ASDM"
462.5,472.5,450,455,8600,"2023-01-16","ASDM"
455,455,455,455,0,"2023-01-17","ASDM"
457.5,465,457.5,457.5,4400,"2023-01-18","ASDM"
462.5,470,450,465,27000,"2023-01-19","ASDM"
465,465,462.5,465,3800,"2023-01-20","ASDM"
465,465,465,465,4000,"2023-01-24","ASDM"
472.5,472.5,452.5,470,1800,"2023-01-25","ASDM"
470,470,470,470,1400,"2023-01-26","ASDM"
470,470,462.5,462.5,6800,"2023-01-27","ASDM"
462.5,462.5,460,460,31400,"2023-01-30","ASDM"
462.5,462.5,457.5,457.5,7200,"2023-01-31","ASDM"
450,470,450,467.5,16800,"2023-02-01","ASDM"
462.5,467.5,462.5,465,5000,"2023-02-02","ASDM"
465,465,460,460,35400,"2023-02-03","ASDM"
465,467.5,465,467.5,6000,"2023-02-06","ASDM"
457.5,467.5,452.5,467.5,8000,"2023-02-07","ASDM"
467.5,467.5,462.5,465,5200,"2023-02-08","ASDM"
460,467.5,460,467.5,1800,"2023-02-09","ASDM"
467.5,467.5,467.5,467.5,4800,"2023-02-10","ASDM"
465,465,465,465,1800,"2023-02-13","ASDM"
470,470,470,470,46600,"2023-02-14","ASDM"
467.5,467.5,460,460,2400,"2023-02-15","ASDM"
460,462.5,460,460,3000,"2023-02-16","ASDM"
460,470,460,470,14800,"2023-02-17","ASDM"
470,470,470,470,1600,"2023-02-20","ASDM"
472.5,472.5,470,470,3000,"2023-02-21","ASDM"
470,480,470,480,600,"2023-02-22","ASDM"
470,475,460,475,2400,"2023-02-23","ASDM"
475,475,475,475,3200,"2023-02-24","ASDM"
475,475,475,475,800,"2023-02-27","ASDM"
475,480,475,475,2400,"2023-02-28","ASDM"
492.5,492.5,475,475,1200,"2023-03-01","ASDM"
475,475,475,475,600,"2023-03-02","ASDM"
475,475,475,475,5800,"2023-03-03","ASDM"
462.5,475,460,460,9600,"2023-03-06","ASDM"
460,482.5,452.5,470,64200,"2023-03-07","ASDM"
470,477.5,465,475,2200,"2023-03-08","ASDM"
472.5,475,472.5,475,6600,"2023-03-09","ASDM"
475,475,470,470,2600,"2023-03-10","ASDM"
470,470,470,470,800,"2023-03-13","ASDM"
470,470,465,465,2200,"2023-03-14","ASDM"
465,470,465,470,600,"2023-03-15","ASDM"
455,477.5,455,467.5,15000,"2023-03-16","ASDM"
467.5,470,467.5,467.5,1600,"2023-03-17","ASDM"
470,470,470,470,1600,"2023-03-20","ASDM"
470,470,470,470,200,"2023-03-21","ASDM"
460,472.5,460,472.5,1000,"2023-03-24","ASDM"
470,470,457.5,467.5,5800,"2023-03-27","ASDM"
472.5,472.5,462.5,462.5,1200,"2023-03-28","ASDM"
470,470,465,465,1200,"2023-03-29","ASDM"
460,480,460,472.5,1600,"2023-03-30","ASDM"
462.5,465,462.5,465,2200,"2023-03-31","ASDM"
467.5,467.5,450,452.5,106800,"2023-04-03","ASDM"
462.5,462.5,450,457.5,41200,"2023-04-04","ASDM"
462.5,462.5,457.5,457.5,6000,"2023-04-05","ASDM"
467.5,467.5,457.5,462.5,1400,"2023-04-06","ASDM"
462.5,462.5,460,460,31600,"2023-04-10","ASDM"
460,467.5,457.5,460,5400,"2023-04-11","ASDM"
460,465,460,465,2400,"2023-04-12","ASDM"
465,465,460,465,2600,"2023-04-13","ASDM"
465,467.5,460,460,7000,"2023-04-14","ASDM"
460,465,460,465,5400,"2023-04-17","ASDM"
467.5,517.5,467.5,475,31400,"2023-04-18","ASDM"
472.5,477.5,455,477.5,12600,"2023-04-26","ASDM"
475,475,475,475,600,"2023-04-27","ASDM"
475,475,475,475,0,"2023-04-28","ASDM"
467.5,490,465,482.5,21800,"2023-05-02","ASDM"
480,507.5,467.5,470,48400,"2023-05-03","ASDM"
470,470,470,470,800,"2023-05-04","ASDM"
462.5,467.5,460,467.5,1400,"2023-05-05","ASDM"
480,480,457.5,472.5,42800,"2023-05-08","ASDM"
472.5,477.5,467.5,467.5,5600,"2023-05-09","ASDM"
472.5,475,470,472.5,4600,"2023-05-10","ASDM"
472.5,482.5,467.5,472.5,16600,"2023-05-11","ASDM"
482.5,497.5,472.5,477.5,14600,"2023-05-12","ASDM"
477.5,480,462.5,477.5,35200,"2023-05-15","ASDM"
472.5,472.5,470,470,14800,"2023-05-16","ASDM"
467.5,470,467.5,467.5,28000,"2023-05-17","ASDM"
467.5,475,467.5,475,1000,"2023-05-19","ASDM"
475,482.5,472.5,472.5,10000,"2023-05-22","ASDM"
477.5,477.5,467.5,467.5,21600,"2023-05-23","ASDM"
467.5,467.5,467.5,467.5,0,"2023-05-24","ASDM"
480,480,470,470,4400,"2023-05-25","ASDM"
470,485,470,470,14800,"2023-05-26","ASDM"
467.5,477.5,465,477.5,2400,"2023-05-29","ASDM"
470,475,470,475,3000,"2023-05-30","ASDM"
480,485,470,470,4000,"2023-05-31","ASDM"
487.5,487.5,465,472.5,9000,"2023-06-05","ASDM"
472.5,472.5,472.5,472.5,800,"2023-06-06","ASDM"
475,475,475,475,1200,"2023-06-07","ASDM"
475,485,475,477.5,20800,"2023-06-08","ASDM"
475,477.5,457.5,467.5,44600,"2023-06-09","ASDM"
475,480,467.5,477.5,14400,"2023-06-12","ASDM"
477.5,482.5,477.5,480,19000,"2023-06-13","ASDM"
475,480,475,477.5,8800,"2023-06-14","ASDM"
475,480,475,480,1800,"2023-06-15","ASDM"
480,480,475,480,2800,"2023-06-16","ASDM"
475,475,472.5,475,20000,"2023-06-19","ASDM"
475,475,470,470,43600,"2023-06-20","ASDM"
470,477.5,470,472.5,16800,"2023-06-21","ASDM"
472.5,482.5,470,470,16800,"2023-06-22","ASDM"
467.5,475,465,465,54000,"2023-06-23","ASDM"
487.5,490,482.5,485,33400,"2023-06-26","ASDM"
487.5,487.5,477.5,482.5,12200,"2023-06-27","ASDM"
487.5,487.5,480,480,6400,"2023-07-03","ASDM"
477.5,477.5,477.5,477.5,200,"2023-07-04","ASDM"
482.5,492.5,482.5,487.5,57800,"2023-07-05","ASDM"
495,497.5,490,495,18800,"2023-07-06","ASDM"
495,497.5,492.5,497.5,132800,"2023-07-07","ASDM"
497.5,505,497.5,502.5,440000,"2023-07-10","ASDM"
485,485,470,475,196200,"2023-07-11","ASDM"
475,475,467.5,472.5,47600,"2023-07-12","ASDM"
475,475,462.5,470,152200,"2023-07-13","ASDM"
465,467.5,465,467.5,16600,"2023-07-14","ASDM"
467.5,472.5,467.5,472.5,13600,"2023-07-17","ASDM"
472.5,472.5,467.5,472.5,14800,"2023-07-18","ASDM"
472.5,472.5,465,467.5,20200,"2023-07-20","ASDM"
470,492.5,465,480,233600,"2023-07-21","ASDM"
477.5,485,475,475,58400,"2023-07-24","ASDM"
475,485,475,477.5,39200,"2023-07-25","ASDM"
475,480,472.5,475,13800,"2023-07-26","ASDM"
475,480,467.5,475,14200,"2023-07-27","ASDM"
475,477.5,465,475,48000,"2023-07-28","ASDM"
472.5,497.5,470,480,133600,"2023-07-31","ASDM"
477.5,480,472.5,475,27000,"2023-08-01","ASDM"
475,477.5,470,477.5,26400,"2023-08-02","ASDM"
477.5,477.5,470,477.5,1000,"2023-08-03","ASDM"
470,475,465,472.5,31800,"2023-08-04","ASDM"
472.5,472.5,470,472.5,20400,"2023-08-07","ASDM"
470,475,465,475,21400,"2023-08-08","ASDM"
475,475,465,475,18400,"2023-08-09","ASDM"
477.5,477.5,472.5,472.5,1000,"2023-08-10","ASDM"
472.5,472.5,472.5,472.5,400,"2023-08-11","ASDM"
472.5,472.5,465,467.5,12400,"2023-08-14","ASDM"
470,470,467.5,470,13400,"2023-08-15","ASDM"
470,472.5,460,472.5,34400,"2023-08-16","ASDM"
470,472.5,470,470,2200,"2023-08-18","ASDM"
470,470,460,467.5,99000,"2023-08-21","ASDM"
467.5,470,465,470,7400,"2023-08-22","ASDM"
467.5,470,467.5,470,36400,"2023-08-23","ASDM"
470,470,467.5,467.5,12000,"2023-08-24","ASDM"
467.5,472.5,467.5,470,16800,"2023-08-25","ASDM"
470,472.5,467.5,467.5,12800,"2023-08-28","ASDM"
467.5,472.5,467.5,467.5,22200,"2023-08-29","ASDM"
470,472.5,467.5,470,8000,"2023-08-30","ASDM"
467.5,472.5,467.5,472.5,2600,"2023-08-31","ASDM"
470,472.5,470,472.5,10600,"2023-09-01","ASDM"
472.5,475,472.5,472.5,6800,"2023-09-04","ASDM"
472.5,477.5,467.5,477.5,12600,"2023-09-05","ASDM"
477.5,477.5,472.5,477.5,49000,"2023-09-06","ASDM"
477.5,477.5,475,477.5,9200,"2023-09-07","ASDM"
477.5,477.5,475,475,400,"2023-09-08","ASDM"
480,480,470,475,6800,"2023-09-11","ASDM"
475,475,470,475,12400,"2023-09-12","ASDM"
475,475,472.5,472.5,400,"2023-09-13","ASDM"
475,475,467.5,467.5,3000,"2023-09-14","ASDM"
467.5,475,467.5,475,1800,"2023-09-15","ASDM"
475,475,470,470,5600,"2023-09-18","ASDM"
470,475,467.5,475,1600,"2023-09-19","ASDM"
475,475,465,472.5,2400,"2023-09-20","ASDM"
472.5,472.5,467.5,467.5,400,"2023-09-21","ASDM"
470,472.5,470,472.5,800,"2023-09-22","ASDM"
480,487.5,477.5,480,167600,"2023-09-25","ASDM"
480,487.5,480,485,15800,"2023-09-26","ASDM"
485,487.5,485,487.5,40600,"2023-09-27","ASDM"
487.5,490,475,475,7400,"2023-09-29","ASDM"
475,490,475,477.5,15600,"2023-10-02","ASDM"
477.5,487.5,477.5,485,3000,"2023-10-03","ASDM"
485,487.5,470,487.5,78400,"2023-10-04","ASDM"
487.5,492.5,485,487.5,6800,"2023-10-05","ASDM"
487.5,487.5,465,477.5,49400,"2023-10-06","ASDM"
475,477.5,475,477.5,1400,"2023-10-09","ASDM"
470,477.5,470,477.5,4000,"2023-10-10","ASDM"
490,490,480,480,5400,"2023-10-11","ASDM"
477.5,477.5,470,470,6800,"2023-10-12","ASDM"
472.5,542.5,472.5,542.5,216400,"2023-10-13","ASDM"
555,555,470,490,184600,"2023-10-16","ASDM"
497.5,525,497.5,522.5,177400,"2023-10-17","ASDM"
525,525,512.5,515,23000,"2023-10-18","ASDM"
515,520,500,500,7200,"2023-10-19","ASDM"
500,500,477.5,477.5,600,"2023-10-20","ASDM"
482.5,485,480,480,4800,"2023-10-23","ASDM"
497.5,530,485,510,108200,"2023-10-24","ASDM"
510,515,492.5,500,34800,"2023-10-25","ASDM"
500,515,500,500,24800,"2023-10-26","ASDM"
502.5,502.5,480,500,35200,"2023-10-27","ASDM"
500,500,487.5,500,17600,"2023-10-30","ASDM"
490,500,485,497.5,13200,"2023-10-31","ASDM"
500,507.5,495,495,31000,"2023-11-01","ASDM"
497.5,497.5,497.5,497.5,18800,"2023-11-02","ASDM"
492.5,500,487.5,500,800,"2023-11-03","ASDM"
500,500,497.5,500,50200,"2023-11-06","ASDM"
500,517.5,495,502.5,74200,"2023-11-07","ASDM"
502.5,522.5,492.5,500,228400,"2023-11-08","ASDM"
500,500,500,500,231800,"2023-11-09","ASDM"
500,500,497.5,497.5,400,"2023-11-10","ASDM"
497.5,500,497.5,500,21200,"2023-11-13","ASDM"
500,500,497.5,497.5,80800,"2023-11-14","ASDM"
500,500,497.5,500,625200,"2023-11-15","ASDM"
500,500,495,497.5,3600,"2023-11-16","ASDM"
497.5,502.5,480,497.5,8200,"2023-11-17","ASDM"
500,500,497.5,497.5,27400,"2023-11-20","ASDM"
495,550,487.5,505,220400,"2023-11-21","ASDM"
500,520,500,507.5,93800,"2023-11-22","ASDM"
507.5,515,507.5,515,1400,"2023-11-23","ASDM"
515,515,507.5,507.5,11600,"2023-11-24","ASDM"
500,507.5,500,507.5,72200,"2023-11-27","ASDM"
505,505,505,505,800,"2023-11-28","ASDM"
507.5,510,497.5,502.5,1800,"2023-11-29","ASDM"
512.5,512.5,490,500,149800,"2023-11-30","ASDM"
495,495,487.5,492.5,68600,"2023-12-01","ASDM"
490,492.5,487.5,490,25000,"2023-12-04","ASDM"
490,497.5,490,492.5,60800,"2023-12-05","ASDM"
500,507.5,487.5,487.5,33800,"2023-12-06","ASDM"
487.5,492.5,485,490,28800,"2023-12-07","ASDM"
485,490,475,485,22800,"2023-12-08","ASDM"
487.5,515,485,487.5,1247800,"2023-12-11","ASDM"
500,500,446,478,201700,"2023-12-12","ASDM"
476,490,470,478,11200,"2023-12-13","ASDM"
474,496,464,480,252500,"2023-12-14","ASDM"
478,486,474,484,2900,"2023-12-15","ASDM"
482,490,460,480,158500,"2023-12-18","ASDM"
462,478,456,476,36900,"2023-12-19","ASDM"
474,486,468,476,343400,"2023-12-20","ASDM"
464,478,464,474,218300,"2023-12-21","ASDM"
464,476,464,476,5000,"2023-12-22","ASDM"
472,476,454,476,11900,"2023-12-27","ASDM"
474,476,460,466,5700,"2023-12-28","ASDM"
470,472,448,470,29800,"2023-12-29","ASDM"
468,505,468,480,52400,"2024-01-02","ASDM"
480,490,476,484,16500,"2024-01-03","ASDM"
482,482,476,482,4000,"2024-01-04","ASDM"
482,484,480,482,7800,"2024-01-05","ASDM"
482,490,472,482,237600,"2024-01-08","ASDM"
470,480,468,478,374700,"2024-01-09","ASDM"
478,478,470,474,2200,"2024-01-10","ASDM"
476,478,470,470,1500,"2024-01-11","ASDM"
470,478,470,470,1100,"2024-01-12","ASDM"
470,480,468,480,326200,"2024-01-15","ASDM"
478,482,472,478,9500,"2024-01-16","ASDM"
478,480,478,480,6900,"2024-01-17","ASDM"
480,480,468,476,14100,"2024-01-18","ASDM"
472,480,472,480,1100,"2024-01-19","ASDM"
480,480,464,476,356900,"2024-01-22","ASDM"
462,476,462,476,254300,"2024-01-23","ASDM"
464,476,464,472,10800,"2024-01-24","ASDM"
464,468,460,466,29400,"2024-01-25","ASDM"
466,468,464,464,11000,"2024-01-26","ASDM"
464,466,460,464,10300,"2024-01-29","ASDM"
466,468,466,466,100600,"2024-01-30","ASDM"
466,466,464,466,2800,"2024-01-31","ASDM"
468,468,464,464,69900,"2024-02-01","ASDM"
466,468,462,462,27700,"2024-02-02","ASDM"
462,472,462,470,100300,"2024-02-05","ASDM"
468,470,462,470,5300,"2024-02-06","ASDM"
470,472,470,472,6100,"2024-02-07","ASDM"
470,472,464,468,8300,"2024-02-12","ASDM"
470,474,470,474,4200,"2024-02-13","ASDM"
468,478,466,466,15100,"2024-02-15","ASDM"
474,480,470,478,900,"2024-02-16","ASDM"
480,482,470,482,198800,"2024-02-19","ASDM"
482,486,478,486,6200,"2024-02-20","ASDM"
484,488,478,488,7700,"2024-02-21","ASDM"
472,500,472,500,73800,"2024-02-22","ASDM"
498,500,482,494,31100,"2024-02-23","ASDM"
492,494,486,494,12000,"2024-02-26","ASDM"
492,496,484,494,391700,"2024-02-27","ASDM"
492,505,482,500,264400,"2024-02-28","ASDM"
488,500,486,500,319700,"2024-02-29","ASDM"
498,500,486,498,455600,"2024-03-01","ASDM"
496,498,486,498,27800,"2024-03-04","ASDM"
488,500,486,486,30800,"2024-03-05","ASDM"
492,498,488,498,256900,"2024-03-06","ASDM"
498,500,496,498,5900,"2024-03-07","ASDM"
490,498,490,498,1500,"2024-03-08","ASDM"
490,498,490,496,1800,"2024-03-13","ASDM"
496,500,492,496,9800,"2024-03-14","ASDM"
496,498,494,494,2000,"2024-03-15","ASDM"
494,494,490,494,5200,"2024-03-18","ASDM"
494,500,494,494,361100,"2024-03-19","ASDM"
494,496,494,496,1700,"2024-03-20","ASDM"
496,500,490,492,14500,"2024-03-21","ASDM"
488,500,488,500,347800,"2024-03-22","ASDM"
498,498,492,492,36400,"2024-03-25","ASDM"
498,498,492,492,1200,"2024-03-26","ASDM"
492,505,490,505,44400,"2024-03-27","ASDM"
500,535,500,510,61100,"2024-03-28","ASDM"
510,510,490,492,115700,"2024-04-01","ASDM"
505,505,492,498,21300,"2024-04-02","ASDM"
494,498,492,492,63100,"2024-04-03","ASDM"
494,498,490,490,26700,"2024-04-04","ASDM"
494,494,492,494,2700,"2024-04-05","ASDM"
492,492,454,486,64100,"2024-04-16","ASDM"
484,486,456,460,109300,"2024-04-17","ASDM"
464,474,452,474,20100,"2024-04-18","ASDM"
474,474,458,466,7900,"2024-04-19","ASDM"
466,470,456,470,21900,"2024-04-22","ASDM"
466,470,466,470,1300,"2024-04-23","ASDM"
468,470,466,466,1500,"2024-04-24","ASDM"
468,470,450,454,53100,"2024-04-25","ASDM"
460,464,440,446,103500,"2024-04-26","ASDM"
446,456,444,452,43500,"2024-04-29","ASDM"
454,468,454,466,31700,"2024-04-30","ASDM"
466,468,462,466,16300,"2024-05-02","ASDM"
466,468,460,466,25300,"2024-05-03","ASDM"
466,476,466,472,12000,"2024-05-06","ASDM"
474,478,470,470,27800,"2024-05-07","ASDM"
472,474,464,470,4500,"2024-05-08","ASDM"
472,472,470,472,17200,"2024-05-13","ASDM"
464,472,460,460,15800,"2024-05-14","ASDM"
462,462,444,444,115400,"2024-05-15","ASDM"
456,456,450,456,6600,"2024-05-16","ASDM"
466,468,452,464,9700,"2024-05-17","ASDM"
464,466,460,460,35200,"2024-05-20","ASDM"
466,474,460,466,10000,"2024-05-21","ASDM"
466,468,464,464,67900,"2024-05-22","ASDM"
464,470,464,468,6700,"2024-05-27","ASDM"
468,470,464,468,18600,"2024-05-28","ASDM"
464,470,464,468,2300,"2024-05-29","ASDM"
466,472,466,472,2200,"2024-05-30","ASDM"
470,470,466,466,11900,"2024-05-31","ASDM"
468,472,446,466,243200,"2024-06-03","ASDM"
466,470,464,466,25400,"2024-06-04","ASDM"
466,482,466,480,202600,"2024-06-05","ASDM"
476,530,476,480,234800,"2024-06-06","ASDM"
498,520,486,510,133800,"2024-06-07","ASDM"
500,520,484,492,53500,"2024-06-10","ASDM"
500,520,492,494,60000,"2024-06-11","ASDM"
492,492,482,492,2500,"2024-06-12","ASDM"
492,494,486,486,1900,"2024-06-13","ASDM"
484,490,480,490,2600,"2024-06-14","ASDM"
482,482,470,470,11600,"2024-06-19","ASDM"
472,484,472,484,2400,"2024-06-20","ASDM"
484,488,474,480,7100,"2024-06-21","ASDM"
480,498,480,494,8500,"2024-06-24","ASDM"
494,494,480,492,57500,"2024-06-25","ASDM"
490,496,486,486,39900,"2024-06-26","ASDM"
486,494,486,492,74400,"2024-06-27","ASDM"
494,515,494,510,401700,"2024-06-28","ASDM"
515,520,505,520,471900,"2024-07-01","ASDM"
520,525,505,510,266500,"2024-07-02","ASDM"
510,515,505,510,524000,"2024-07-03","ASDM"
480,482,454,468,317400,"2024-07-04","ASDM"
468,470,464,464,239200,"2024-07-05","ASDM"
464,468,462,466,47100,"2024-07-08","ASDM"
466,476,466,468,70400,"2024-07-09","ASDM"
470,472,470,470,23200,"2024-07-10","ASDM"
472,474,470,472,35900,"2024-07-11","ASDM"
472,474,470,474,16400,"2024-07-12","ASDM"
472,474,470,472,27500,"2024-07-15","ASDM"
474,480,474,476,29500,"2024-07-16","ASDM"
474,478,474,478,43400,"2024-07-17","ASDM"
478,482,478,478,56100,"2024-07-18","ASDM"
478,482,474,474,46800,"2024-07-19","ASDM"
474,480,474,476,16700,"2024-07-22","ASDM"
476,480,474,480,11400,"2024-07-23","ASDM"
480,482,478,478,15300,"2024-07-24","ASDM"
478,480,476,476,22000,"2024-07-25","ASDM"
480,492,480,482,56400,"2024-07-26","ASDM"
482,492,482,492,209100,"2024-07-29","ASDM"
492,498,492,496,52900,"2024-07-30","ASDM"
490,496,488,496,154400,"2024-07-31","ASDM"
492,500,492,498,174700,"2024-08-01","ASDM"
498,498,496,498,36900,"2024-08-02","ASDM"
496,498,482,494,20700,"2024-08-05","ASDM"
492,494,488,488,60700,"2024-08-06","ASDM"
488,492,488,488,4600,"2024-08-07","ASDM"
488,496,488,488,13100,"2024-08-08","ASDM"
488,498,488,490,24900,"2024-08-09","ASDM"
490,498,490,494,75300,"2024-08-12","ASDM"
496,498,492,492,10700,"2024-08-13","ASDM"
494,496,482,496,42400,"2024-08-14","ASDM"
496,496,488,496,13000,"2024-08-15","ASDM"
494,498,486,496,14000,"2024-08-16","ASDM"
494,498,494,498,32800,"2024-08-19","ASDM"
492,500,490,492,48600,"2024-08-20","ASDM"
498,500,496,498,43800,"2024-08-21","ASDM"
496,500,492,498,13600,"2024-08-22","ASDM"
496,500,488,498,12600,"2024-08-23","ASDM"
496,498,480,490,144900,"2024-08-26","ASDM"
490,496,488,492,29500,"2024-08-27","ASDM"
490,496,488,492,9100,"2024-08-28","ASDM"
492,498,492,496,31400,"2024-08-29","ASDM"
500,620,490,510,176700,"2024-08-30","ASDM"
510,515,492,505,89500,"2024-09-02","ASDM"
498,505,496,500,16800,"2024-09-03","ASDM"
498,500,490,500,55100,"2024-09-04","ASDM"
498,600,490,498,358000,"2024-09-05","ASDM"
498,555,494,498,94600,"2024-09-06","ASDM"
500,510,496,498,43800,"2024-09-09","ASDM"
498,510,498,498,32000,"2024-09-10","ASDM"
498,505,498,500,557400,"2024-09-11","ASDM"
500,505,498,498,37300,"2024-09-12","ASDM"
498,505,494,500,73600,"2024-09-13","ASDM"
498,500,494,500,15800,"2024-09-17","ASDM"
494,500,494,498,34200,"2024-09-18","ASDM"
498,505,496,496,54200,"2024-09-19","ASDM"
496,505,490,500,66000,"2024-09-20","ASDM"
496,500,496,496,165400,"2024-09-23","ASDM"
500,505,496,498,20700,"2024-09-24","ASDM"
498,505,494,498,21800,"2024-09-25","ASDM"
496,498,494,498,61400,"2024-09-26","ASDM"
498,510,498,510,95700,"2024-09-27","ASDM"
510,510,492,500,28500,"2024-09-30","ASDM"
500,595,494,510,129400,"2024-10-01","ASDM"
500,510,490,500,121700,"2024-10-02","ASDM"
500,505,496,496,106800,"2024-10-03","ASDM"
500,500,500,500,1500,"2024-10-04","ASDM"
494,498,490,496,45700,"2024-10-07","ASDM"
496,500,492,500,60300,"2024-10-08","ASDM"
494,498,494,498,2600,"2024-10-09","ASDM"
498,498,492,498,2200,"2024-10-10","ASDM"
496,498,496,498,11100,"2024-10-11","ASDM"
498,500,496,496,17100,"2024-10-14","ASDM"
496,500,494,496,4600,"2024-10-15","ASDM"
496,496,490,492,146300,"2024-10-16","ASDM"
498,498,492,496,4100,"2024-10-17","ASDM"
498,505,496,498,6500,"2024-10-18","ASDM"
500,500,492,500,22900,"2024-10-21","ASDM"
498,505,494,505,26200,"2024-10-22","ASDM"
505,505,498,500,66400,"2024-10-23","ASDM"
500,505,498,498,23800,"2024-10-24","ASDM"
500,505,500,505,21300,"2024-10-25","ASDM"
505,505,498,500,50900,"2024-10-28","ASDM"
500,500,496,496,20100,"2024-10-29","ASDM"
498,505,498,500,3600,"2024-10-30","ASDM"
498,505,498,500,123000,"2024-10-31","ASDM"
498,505,498,498,6900,"2024-11-01","ASDM"