"Open","High","Low","Close","Volume","Date","Emiten"
140,178,140,178,481805500,"2007-12-18","ASRI"
190,200,181,190,199766000,"2007-12-19","ASRI"
190,204,190,200,214873500,"2007-12-26","ASRI"
200,210,200,205,75149500,"2007-12-27","ASRI"
205,205,195,200,20591000,"2007-12-28","ASRI"
200,200,200,200,0,"2007-12-31","ASRI"
200,205,195,200,27253500,"2008-01-02","ASRI"
200,200,195,200,6647500,"2008-01-03","ASRI"
210,220,200,210,178100000,"2008-01-04","ASRI"
205,225,205,220,282250000,"2008-01-07","ASRI"
220,240,220,235,432287500,"2008-01-08","ASRI"
235,245,230,235,258355500,"2008-01-09","ASRI"
230,240,220,230,188021000,"2008-01-14","ASRI"
220,230,215,220,124916500,"2008-01-15","ASRI"
215,220,210,215,72960500,"2008-01-16","ASRI"
225,230,215,225,214200500,"2008-01-17","ASRI"
225,225,215,225,72655000,"2008-01-18","ASRI"
220,230,215,220,125704500,"2008-01-21","ASRI"
205,215,195,205,106103000,"2008-01-22","ASRI"
215,220,205,215,236271500,"2008-01-23","ASRI"
215,220,210,215,153608000,"2008-01-24","ASRI"
220,225,210,220,135582000,"2008-01-25","ASRI"
210,220,200,210,162059500,"2008-01-28","ASRI"
210,215,200,210,195556500,"2008-01-29","ASRI"
215,215,205,215,56676000,"2008-01-30","ASRI"
205,215,205,205,31783000,"2008-01-31","ASRI"
215,215,205,215,49642000,"2008-02-01","ASRI"
210,215,205,210,36800500,"2008-02-04","ASRI"
205,225,205,220,212116500,"2008-02-05","ASRI"
220,220,210,215,54545500,"2008-02-06","ASRI"
205,215,205,205,24488500,"2008-02-11","ASRI"
210,215,205,210,34951000,"2008-02-12","ASRI"
225,230,215,225,192207000,"2008-02-13","ASRI"
230,235,225,230,148313000,"2008-02-14","ASRI"
225,230,220,230,72939500,"2008-02-15","ASRI"
225,230,220,225,40906500,"2008-02-18","ASRI"
220,225,215,220,23819000,"2008-02-19","ASRI"
210,225,210,210,147722500,"2008-02-20","ASRI"
215,230,215,230,162347000,"2008-02-21","ASRI"
225,230,220,225,34464000,"2008-02-22","ASRI"
225,225,215,225,21575000,"2008-02-25","ASRI"
220,225,215,220,48247000,"2008-02-26","ASRI"
220,225,215,220,43086500,"2008-02-27","ASRI"
220,220,210,220,26745000,"2008-02-28","ASRI"
210,215,205,210,20909000,"2008-02-29","ASRI"
205,205,195,205,45258000,"2008-03-03","ASRI"
200,205,190,200,30014000,"2008-03-04","ASRI"
195,195,185,195,40007000,"2008-03-05","ASRI"
195,195,190,195,19286000,"2008-03-06","ASRI"
190,190,180,190,19545500,"2008-03-10","ASRI"
184,186,179,184,2183000,"2008-03-11","ASRI"
183,190,182,183,5041500,"2008-03-12","ASRI"
182,182,170,172,3888500,"2008-03-13","ASRI"
170,170,153,153,4425500,"2008-03-14","ASRI"
145,145,129,138,13154000,"2008-03-17","ASRI"
135,142,131,142,4704500,"2008-03-18","ASRI"
150,150,135,138,5076500,"2008-03-19","ASRI"
140,142,139,140,1822000,"2008-03-24","ASRI"
144,164,141,164,6621000,"2008-03-25","ASRI"
163,183,158,174,12668500,"2008-03-26","ASRI"
171,172,160,171,1305000,"2008-03-27","ASRI"
172,174,168,172,4374500,"2008-03-28","ASRI"
165,173,165,165,783500,"2008-03-31","ASRI"
165,168,151,165,1491500,"2008-04-01","ASRI"
152,165,151,152,3171000,"2008-04-02","ASRI"
150,154,138,142,2410000,"2008-04-03","ASRI"
142,146,138,141,1946000,"2008-04-04","ASRI"
144,144,138,143,2479000,"2008-04-07","ASRI"
138,143,137,138,984500,"2008-04-08","ASRI"
139,139,123,129,7337500,"2008-04-09","ASRI"
132,132,121,132,9231500,"2008-04-10","ASRI"
138,139,130,138,9032000,"2008-04-11","ASRI"
130,134,118,122,23503500,"2008-04-14","ASRI"
125,128,116,125,41448000,"2008-04-15","ASRI"
130,132,126,130,18415500,"2008-04-16","ASRI"
132,132,123,123,21083500,"2008-04-17","ASRI"
128,128,123,128,4585500,"2008-04-18","ASRI"
125,129,123,125,8629500,"2008-04-21","ASRI"
125,125,119,125,23693500,"2008-04-22","ASRI"
121,124,117,121,16389500,"2008-04-23","ASRI"
119,121,116,119,7605500,"2008-04-24","ASRI"
117,119,110,117,6436000,"2008-04-25","ASRI"
115,115,112,115,3579000,"2008-04-28","ASRI"
115,115,113,115,2687500,"2008-04-29","ASRI"
114,114,110,114,6673000,"2008-04-30","ASRI"
122,127,121,125,12245000,"2008-05-05","ASRI"
125,125,122,123,10148000,"2008-05-06","ASRI"
123,123,119,123,7137500,"2008-05-07","ASRI"
120,123,117,123,9853500,"2008-05-08","ASRI"
122,123,120,123,6291500,"2008-05-09","ASRI"
122,123,120,123,5929000,"2008-05-12","ASRI"
123,123,121,123,4589500,"2008-05-13","ASRI"
123,123,121,123,5555000,"2008-05-14","ASRI"
123,128,122,126,15896000,"2008-05-15","ASRI"
126,134,125,131,31445000,"2008-05-16","ASRI"
133,134,129,132,12978000,"2008-05-21","ASRI"
130,130,126,129,16619500,"2008-05-22","ASRI"
129,130,125,127,14787000,"2008-05-23","ASRI"
127,130,126,127,14970000,"2008-05-26","ASRI"
127,129,125,126,17430000,"2008-05-27","ASRI"
126,127,125,127,12565500,"2008-05-28","ASRI"
128,128,126,127,11080500,"2008-05-29","ASRI"
127,127,123,125,16638000,"2008-05-30","ASRI"
125,126,121,124,8856500,"2008-06-02","ASRI"
122,123,121,122,11581500,"2008-06-03","ASRI"
121,123,120,121,12371000,"2008-06-04","ASRI"
124,125,119,124,15212500,"2008-06-05","ASRI"
122,125,121,122,6346000,"2008-06-06","ASRI"
120,123,118,120,15174000,"2008-06-09","ASRI"
120,121,116,120,12713000,"2008-06-10","ASRI"
120,120,118,120,15307500,"2008-06-11","ASRI"
120,120,118,120,18021000,"2008-06-12","ASRI"
120,120,118,118,17910000,"2008-06-13","ASRI"
115,120,115,115,31745000,"2008-06-16","ASRI"
115,119,114,115,20506500,"2008-06-17","ASRI"
115,115,102,102,41324000,"2008-06-18","ASRI"
107,112,97,107,86630000,"2008-06-19","ASRI"
110,112,107,110,11021000,"2008-06-20","ASRI"
107,120,105,118,83783000,"2008-06-23","ASRI"
121,124,119,121,47288500,"2008-06-24","ASRI"
122,125,120,122,61218500,"2008-06-25","ASRI"
122,123,120,122,22498000,"2008-06-26","ASRI"
120,122,118,120,27596000,"2008-06-27","ASRI"
119,120,119,119,666000,"2008-06-30","ASRI"
118,127,118,125,56921500,"2008-07-01","ASRI"
124,128,123,124,45420000,"2008-07-02","ASRI"
119,124,115,119,10347000,"2008-07-03","ASRI"
121,121,118,121,4783500,"2008-07-04","ASRI"
121,123,119,121,17469500,"2008-07-07","ASRI"
117,120,116,117,5075000,"2008-07-08","ASRI"
116,120,116,116,2412500,"2008-07-09","ASRI"
118,118,115,118,2806500,"2008-07-10","ASRI"
117,118,116,117,7729000,"2008-07-11","ASRI"
121,123,116,121,38816000,"2008-07-14","ASRI"
118,120,117,118,4356500,"2008-07-15","ASRI"
118,119,116,118,3067500,"2008-07-16","ASRI"
115,117,115,115,4726500,"2008-07-17","ASRI"
115,116,114,115,3678500,"2008-07-18","ASRI"
115,116,112,115,802000,"2008-07-21","ASRI"
117,118,115,117,14687500,"2008-07-22","ASRI"
118,122,114,118,29485500,"2008-07-23","ASRI"
120,127,118,120,61665000,"2008-07-24","ASRI"
121,123,118,121,8080500,"2008-07-25","ASRI"
124,124,121,124,13329500,"2008-07-28","ASRI"
124,125,120,124,17109000,"2008-07-29","ASRI"
122,124,122,122,5401500,"2008-07-31","ASRI"
120,122,119,120,11763500,"2008-08-01","ASRI"
119,120,118,119,291000,"2008-08-04","ASRI"
119,123,116,119,12770500,"2008-08-05","ASRI"
118,119,116,118,14709500,"2008-08-06","ASRI"
116,118,114,116,11518500,"2008-08-07","ASRI"
115,117,114,115,6642000,"2008-08-08","ASRI"
113,116,112,113,4988000,"2008-08-11","ASRI"
112,112,110,112,3814500,"2008-08-12","ASRI"
109,112,107,109,4648000,"2008-08-13","ASRI"
110,112,109,110,300500,"2008-08-14","ASRI"
108,109,108,108,1465000,"2008-08-15","ASRI"
106,108,106,106,736500,"2008-08-19","ASRI"
106,106,104,106,25085000,"2008-08-20","ASRI"
106,115,102,113,13953500,"2008-08-21","ASRI"
114,117,108,114,33828500,"2008-08-22","ASRI"
114,115,110,114,2826500,"2008-08-25","ASRI"
116,116,110,116,6335000,"2008-08-26","ASRI"
115,119,110,115,10688000,"2008-08-27","ASRI"
114,116,113,114,198500,"2008-08-28","ASRI"
115,115,113,115,1633000,"2008-08-29","ASRI"
112,112,112,112,1e+05,"2008-09-01","ASRI"
114,116,112,114,6663000,"2008-09-02","ASRI"
111,114,110,111,2905000,"2008-09-03","ASRI"
111,111,110,111,1387500,"2008-09-04","ASRI"
109,109,95,96,23520500,"2008-09-05","ASRI"
97,99,97,97,2820500,"2008-09-08","ASRI"
96,98,90,96,2273500,"2008-09-09","ASRI"
87,92,86,87,1001500,"2008-09-10","ASRI"
87,91,86,87,317000,"2008-09-11","ASRI"
90,90,78,82,1964000,"2008-09-12","ASRI"
82,82,66,71,2372500,"2008-09-15","ASRI"
60,69,60,67,6126000,"2008-09-16","ASRI"
73,77,70,73,2737500,"2008-09-17","ASRI"
70,98,69,85,8376000,"2008-09-18","ASRI"
90,90,83,85,5144000,"2008-09-19","ASRI"
82,87,80,82,539000,"2008-09-22","ASRI"
80,81,78,80,1242500,"2008-09-23","ASRI"
79,80,78,79,718500,"2008-09-24","ASRI"
77,80,75,77,1346500,"2008-09-25","ASRI"
77,80,74,77,1095000,"2008-09-26","ASRI"
76,76,60,67,917000,"2008-10-06","ASRI"
62,65,61,62,995000,"2008-10-07","ASRI"
58,58,52,52,353000,"2008-10-08","ASRI"
52,52,52,52,0,"2008-10-09","ASRI"
52,52,52,52,0,"2008-10-10","ASRI"
55,55,50,55,2586000,"2008-10-13","ASRI"
60,60,58,60,3564500,"2008-10-14","ASRI"
59,60,54,54,826500,"2008-10-15","ASRI"
53,53,50,53,983000,"2008-10-16","ASRI"
51,54,51,51,1006000,"2008-10-17","ASRI"
51,52,50,51,337500,"2008-10-20","ASRI"
50,51,50,50,2820000,"2008-10-21","ASRI"
50,51,50,50,4494000,"2008-10-22","ASRI"
50,50,50,50,4485000,"2008-10-23","ASRI"
50,51,50,50,3671500,"2008-10-24","ASRI"
50,50,50,50,13615000,"2008-10-27","ASRI"
50,50,50,50,189500,"2008-10-28","ASRI"
50,50,50,50,2093500,"2008-10-29","ASRI"
52,53,50,52,2122000,"2008-10-30","ASRI"
53,53,51,53,1190000,"2008-10-31","ASRI"
52,60,52,58,6002500,"2008-11-03","ASRI"
63,63,53,54,1251000,"2008-11-04","ASRI"
58,58,54,54,1676000,"2008-11-05","ASRI"
54,54,50,50,14775000,"2008-11-06","ASRI"
50,51,50,50,6448000,"2008-11-07","ASRI"
50,51,50,50,3427000,"2008-11-10","ASRI"
50,50,50,50,1915500,"2008-11-11","ASRI"
50,50,50,50,2799500,"2008-11-12","ASRI"
50,50,50,50,773000,"2008-11-13","ASRI"
50,50,50,50,227500,"2008-11-14","ASRI"
50,50,50,50,517500,"2008-11-17","ASRI"
50,50,50,50,87500,"2008-11-18","ASRI"
50,50,50,50,0,"2008-11-19","ASRI"
50,50,50,50,0,"2008-11-20","ASRI"
50,50,50,50,0,"2008-11-21","ASRI"
50,50,50,50,25000,"2008-11-24","ASRI"
50,50,50,50,0,"2008-11-25","ASRI"
50,50,50,50,224500,"2008-11-26","ASRI"
50,50,50,50,51000,"2008-11-27","ASRI"
50,50,50,50,1e+05,"2008-11-28","ASRI"
50,50,50,50,63500,"2008-12-01","ASRI"
50,50,50,50,0,"2008-12-02","ASRI"
50,50,50,50,5000,"2008-12-03","ASRI"
50,50,50,50,104000,"2008-12-04","ASRI"
50,50,50,50,0,"2008-12-05","ASRI"
50,50,50,50,11000,"2008-12-09","ASRI"
50,50,50,50,540000,"2008-12-10","ASRI"
50,50,50,50,13500,"2008-12-11","ASRI"
50,50,50,50,2232000,"2008-12-12","ASRI"
50,50,50,50,0,"2008-12-15","ASRI"
50,50,50,50,10000,"2008-12-16","ASRI"
50,50,50,50,265000,"2008-12-17","ASRI"
50,50,50,50,487500,"2008-12-18","ASRI"
50,50,50,50,689500,"2008-12-19","ASRI"
50,50,50,50,11500,"2008-12-22","ASRI"
50,50,50,50,0,"2008-12-23","ASRI"
50,50,50,50,0,"2008-12-24","ASRI"
50,50,50,50,47500,"2008-12-30","ASRI"
50,50,50,50,0,"2008-12-31","ASRI"
50,50,50,50,32000,"2009-01-05","ASRI"
50,50,50,50,237500,"2009-01-06","ASRI"
50,51,50,50,11145500,"2009-01-07","ASRI"
50,50,50,50,25000,"2009-01-08","ASRI"
50,50,50,50,161500,"2009-01-09","ASRI"
50,54,50,50,32580000,"2009-01-12","ASRI"
50,51,50,50,911000,"2009-01-13","ASRI"
50,51,50,50,2841000,"2009-01-14","ASRI"
50,50,50,50,0,"2009-01-15","ASRI"
50,50,50,50,0,"2009-01-16","ASRI"
50,50,50,50,20000,"2009-01-19","ASRI"
50,50,50,50,0,"2009-01-20","ASRI"
50,50,50,50,0,"2009-01-21","ASRI"
50,50,50,50,7500,"2009-01-22","ASRI"
50,50,50,50,0,"2009-01-23","ASRI"
50,50,50,50,0,"2009-01-27","ASRI"
50,50,50,50,0,"2009-01-28","ASRI"
50,50,50,50,0,"2009-01-29","ASRI"
50,50,50,50,0,"2009-01-30","ASRI"
50,50,50,50,0,"2009-02-02","ASRI"
50,50,50,50,0,"2009-02-03","ASRI"
50,50,50,50,0,"2009-02-04","ASRI"
50,50,50,50,0,"2009-02-05","ASRI"
50,50,50,50,0,"2009-02-06","ASRI"
50,50,50,50,0,"2009-02-09","ASRI"
50,50,50,50,0,"2009-02-10","ASRI"
50,50,50,50,0,"2009-02-11","ASRI"
50,50,50,50,7500,"2009-02-12","ASRI"
50,50,50,50,27500,"2009-02-13","ASRI"
50,50,50,50,0,"2009-02-16","ASRI"
50,50,50,50,0,"2009-02-17","ASRI"
50,50,50,50,25000,"2009-02-18","ASRI"
50,50,50,50,0,"2009-02-19","ASRI"
50,50,50,50,25000,"2009-02-20","ASRI"
50,50,50,50,0,"2009-02-23","ASRI"
50,50,50,50,0,"2009-02-24","ASRI"
50,50,50,50,0,"2009-02-25","ASRI"
50,50,50,50,500,"2009-02-26","ASRI"
50,50,50,50,0,"2009-02-27","ASRI"
50,50,50,50,0,"2009-03-02","ASRI"
50,50,50,50,206000,"2009-03-03","ASRI"
50,50,50,50,0,"2009-03-04","ASRI"
50,50,50,50,0,"2009-03-05","ASRI"
50,50,50,50,500500,"2009-03-06","ASRI"
50,50,50,50,25000,"2009-03-10","ASRI"
50,50,50,50,0,"2009-03-11","ASRI"
50,50,50,50,2500,"2009-03-12","ASRI"
50,50,50,50,29500,"2009-03-13","ASRI"
50,50,50,50,50000,"2009-03-16","ASRI"
50,50,50,50,0,"2009-03-17","ASRI"
50,50,50,50,5000,"2009-03-18","ASRI"
50,50,50,50,1298500,"2009-03-19","ASRI"
50,50,50,50,160000,"2009-03-20","ASRI"
50,50,50,50,50000,"2009-03-23","ASRI"
50,50,50,50,50500,"2009-03-24","ASRI"
50,50,50,50,5000,"2009-03-25","ASRI"
51,53,50,51,28344500,"2009-03-27","ASRI"
50,52,50,50,11650000,"2009-03-30","ASRI"
50,51,50,50,1616500,"2009-03-31","ASRI"
50,52,50,50,3903500,"2009-04-01","ASRI"
50,51,50,50,3136500,"2009-04-02","ASRI"
50,50,50,50,2839000,"2009-04-03","ASRI"
50,51,50,50,2233500,"2009-04-06","ASRI"
52,56,50,52,23377500,"2009-04-07","ASRI"
52,61,52,55,50094000,"2009-04-08","ASRI"
55,55,55,55,0,"2009-04-09","ASRI"
59,60,57,59,7969500,"2009-04-13","ASRI"
58,61,58,58,13692500,"2009-04-14","ASRI"
58,62,57,61,14331000,"2009-04-15","ASRI"
63,68,62,63,40831500,"2009-04-16","ASRI"
65,66,62,64,6612500,"2009-04-17","ASRI"
64,66,60,64,7911000,"2009-04-20","ASRI"
74,83,71,74,23260000,"2009-04-22","ASRI"
71,75,67,67,5216000,"2009-04-23","ASRI"
69,72,65,69,1719000,"2009-04-24","ASRI"
67,73,66,67,997500,"2009-04-27","ASRI"
66,69,66,66,669000,"2009-04-28","ASRI"
70,74,67,70,6634000,"2009-04-29","ASRI"
72,74,71,72,6557500,"2009-04-30","ASRI"
74,77,71,74,4747500,"2009-05-01","ASRI"
74,77,72,74,2880500,"2009-05-04","ASRI"
77,78,70,72,4519000,"2009-05-05","ASRI"
70,72,70,70,2239500,"2009-05-06","ASRI"
74,78,70,74,9936000,"2009-05-07","ASRI"
75,78,74,75,5748500,"2009-05-08","ASRI"
77,84,76,77,11616500,"2009-05-11","ASRI"
80,81,77,80,4391000,"2009-05-12","ASRI"
81,95,80,95,29323500,"2009-05-13","ASRI"
95,112,90,102,58238500,"2009-05-14","ASRI"
105,111,88,95,15225000,"2009-05-15","ASRI"
95,97,82,95,5889500,"2009-05-18","ASRI"
95,104,92,95,30130500,"2009-05-19","ASRI"
92,112,92,112,149941500,"2009-05-20","ASRI"
112,112,112,112,0,"2009-05-21","ASRI"
110,118,107,110,76369000,"2009-05-22","ASRI"
113,128,110,120,203870000,"2009-05-25","ASRI"
122,130,107,114,331826500,"2009-05-26","ASRI"
114,119,113,114,90721500,"2009-05-27","ASRI"
111,112,106,111,15327000,"2009-05-28","ASRI"
114,119,111,114,84624000,"2009-05-29","ASRI"
120,124,114,120,120096500,"2009-06-01","ASRI"
118,124,116,118,69647000,"2009-06-02","ASRI"
116,119,114,116,27093500,"2009-06-03","ASRI"
114,117,114,114,16555000,"2009-06-04","ASRI"
117,118,115,117,23326500,"2009-06-05","ASRI"
117,122,117,117,102638000,"2009-06-08","ASRI"
117,121,117,117,12085500,"2009-06-09","ASRI"
117,132,115,128,246866500,"2009-06-10","ASRI"
128,158,124,128,904608000,"2009-06-11","ASRI"
127,135,126,127,146814000,"2009-06-12","ASRI"
127,130,114,117,281690000,"2009-06-15","ASRI"
120,123,111,120,178362500,"2009-06-16","ASRI"
122,125,117,122,141794000,"2009-06-17","ASRI"
124,124,115,116,62134500,"2009-06-18","ASRI"
119,120,112,119,54178000,"2009-06-19","ASRI"
115,122,114,115,43985000,"2009-06-22","ASRI"
112,113,102,103,49403500,"2009-06-23","ASRI"
103,113,101,113,57471000,"2009-06-24","ASRI"
115,119,111,115,57812500,"2009-06-25","ASRI"
113,118,112,113,18731000,"2009-06-26","ASRI"
111,115,110,111,7226000,"2009-06-29","ASRI"
109,114,109,109,15498500,"2009-06-30","ASRI"
111,111,107,111,7527000,"2009-07-01","ASRI"
112,117,111,111,46360500,"2009-07-02","ASRI"
113,115,108,113,26646000,"2009-07-03","ASRI"
112,116,111,112,53222000,"2009-07-06","ASRI"
115,116,113,115,30451000,"2009-07-07","ASRI"
115,115,115,115,0,"2009-07-08","ASRI"
114,119,113,114,23723000,"2009-07-09","ASRI"
114,115,109,110,28111000,"2009-07-10","ASRI"
107,111,105,107,13092500,"2009-07-13","ASRI"
109,112,108,109,9805000,"2009-07-14","ASRI"
111,112,109,111,12169500,"2009-07-15","ASRI"
108,114,107,108,36536000,"2009-07-16","ASRI"
106,108,100,106,16837500,"2009-07-17","ASRI"
106,106,106,106,0,"2009-07-20","ASRI"
107,109,100,107,45160500,"2009-07-21","ASRI"
107,117,105,113,189678500,"2009-07-22","ASRI"
113,116,112,113,40037000,"2009-07-23","ASRI"
112,116,111,112,18871000,"2009-07-24","ASRI"
111,115,110,111,47242000,"2009-07-27","ASRI"
113,115,111,113,44148000,"2009-07-28","ASRI"
112,116,111,112,49524500,"2009-07-29","ASRI"
116,116,112,116,39241000,"2009-07-30","ASRI"
114,117,113,114,24303000,"2009-07-31","ASRI"
113,116,112,113,19138000,"2009-08-03","ASRI"
115,118,114,115,60840000,"2009-08-04","ASRI"
117,118,115,117,40166000,"2009-08-05","ASRI"
116,118,115,116,18113000,"2009-08-06","ASRI"
114,117,114,114,11135000,"2009-08-07","ASRI"
117,117,115,117,34737500,"2009-08-10","ASRI"
116,117,115,116,20303500,"2009-08-11","ASRI"
116,116,112,114,20812000,"2009-08-12","ASRI"
119,122,114,119,103458000,"2009-08-13","ASRI"
117,123,117,117,23152000,"2009-08-14","ASRI"
115,117,112,115,21519500,"2009-08-18","ASRI"
111,117,111,111,18185000,"2009-08-19","ASRI"
114,115,112,114,7926000,"2009-08-20","ASRI"
116,118,112,116,37112000,"2009-08-21","ASRI"
120,123,117,120,191174500,"2009-08-24","ASRI"
119,120,117,119,29042000,"2009-08-25","ASRI"
118,120,117,118,15043500,"2009-08-26","ASRI"
116,118,115,116,8e+06,"2009-08-27","ASRI"
117,121,115,117,121809500,"2009-08-28","ASRI"
112,117,111,112,73660500,"2009-08-31","ASRI"
111,115,111,111,25603000,"2009-09-01","ASRI"
110,112,106,110,25096000,"2009-09-02","ASRI"
112,114,111,112,18662500,"2009-09-03","ASRI"
112,113,110,112,9638500,"2009-09-04","ASRI"
112,114,111,112,18770500,"2009-09-07","ASRI"
112,114,111,112,12549000,"2009-09-08","ASRI"
111,113,110,111,12398500,"2009-09-09","ASRI"
112,114,111,112,13062500,"2009-09-10","ASRI"
112,114,111,112,12384000,"2009-09-11","ASRI"
112,114,110,112,55290000,"2009-09-14","ASRI"
112,113,111,112,12809500,"2009-09-15","ASRI"
111,113,111,111,7910000,"2009-09-16","ASRI"
111,113,111,111,26567000,"2009-09-17","ASRI"
111,113,111,111,4882500,"2009-09-24","ASRI"
111,112,110,111,3069500,"2009-09-25","ASRI"
114,117,111,114,87774000,"2009-09-28","ASRI"
116,117,114,116,66855000,"2009-09-29","ASRI"
114,116,113,114,21627500,"2009-09-30","ASRI"
115,117,113,115,27047500,"2009-10-01","ASRI"
114,122,114,122,198921500,"2009-10-02","ASRI"
123,137,122,130,542038000,"2009-10-05","ASRI"
127,133,124,127,218383000,"2009-10-06","ASRI"
123,128,121,123,82180000,"2009-10-07","ASRI"
121,123,119,121,32614000,"2009-10-08","ASRI"
121,122,119,121,20668000,"2009-10-09","ASRI"
123,125,119,123,61491000,"2009-10-12","ASRI"
121,124,121,121,62582000,"2009-10-13","ASRI"
121,123,120,121,16503500,"2009-10-14","ASRI"
120,123,118,120,64136500,"2009-10-15","ASRI"
118,120,117,118,30727000,"2009-10-16","ASRI"
118,120,117,118,26640500,"2009-10-19","ASRI"
115,120,113,115,108818000,"2009-10-20","ASRI"
115,115,112,115,60842500,"2009-10-21","ASRI"
115,115,111,115,63647500,"2009-10-22","ASRI"
115,124,113,115,233039500,"2009-10-23","ASRI"
114,118,113,114,282877500,"2009-10-26","ASRI"
112,115,112,112,44763500,"2009-10-27","ASRI"
112,113,106,106,86585500,"2009-10-28","ASRI"
102,104,98,102,118664500,"2009-10-29","ASRI"
109,110,103,109,98546000,"2009-10-30","ASRI"
108,109,104,108,26596500,"2009-11-02","ASRI"
104,110,104,104,20489000,"2009-11-03","ASRI"
107,108,105,107,10321500,"2009-11-04","ASRI"
110,113,106,110,61928500,"2009-11-05","ASRI"
111,113,109,111,35788000,"2009-11-06","ASRI"
108,112,106,108,27917500,"2009-11-09","ASRI"
106,110,105,106,36516500,"2009-11-10","ASRI"
106,107,104,106,39189000,"2009-11-11","ASRI"
107,109,105,107,110299500,"2009-11-12","ASRI"
106,108,106,106,36564000,"2009-11-13","ASRI"
108,108,106,108,30468500,"2009-11-16","ASRI"
108,110,106,108,41593000,"2009-11-17","ASRI"
108,110,107,108,122229000,"2009-11-18","ASRI"
107,108,106,107,28274000,"2009-11-19","ASRI"
107,107,105,107,19800500,"2009-11-20","ASRI"
107,108,106,107,26847000,"2009-11-23","ASRI"
105,108,105,105,22907000,"2009-11-24","ASRI"
105,107,102,105,27649000,"2009-11-25","ASRI"
103,106,101,103,22831000,"2009-11-26","ASRI"
103,105,101,103,59491500,"2009-11-30","ASRI"
104,105,103,104,8421000,"2009-12-01","ASRI"
104,106,103,104,43784000,"2009-12-02","ASRI"
105,106,104,105,8924000,"2009-12-03","ASRI"
104,105,103,105,11003000,"2009-12-04","ASRI"
105,106,104,105,18718000,"2009-12-07","ASRI"
104,106,103,105,27905000,"2009-12-08","ASRI"
103,105,102,103,64134000,"2009-12-09","ASRI"
103,104,102,103,20797500,"2009-12-10","ASRI"
103,104,101,103,37196500,"2009-12-11","ASRI"
102,103,100,102,27317000,"2009-12-14","ASRI"
102,107,100,102,125504500,"2009-12-15","ASRI"
108,114,102,108,472428000,"2009-12-16","ASRI"
105,111,105,105,285822000,"2009-12-17","ASRI"
103,106,101,103,64158000,"2009-12-21","ASRI"
103,105,102,103,58704000,"2009-12-22","ASRI"
104,104,102,104,15750000,"2009-12-23","ASRI"
104,107,103,106,43768000,"2009-12-28","ASRI"
106,108,105,106,18634000,"2009-12-29","ASRI"
105,106,104,105,11468500,"2009-12-30","ASRI"
105,106,103,105,8462000,"2010-01-04","ASRI"
107,107,104,107,32896500,"2010-01-05","ASRI"
107,109,106,107,68322000,"2010-01-06","ASRI"
108,108,106,108,61516000,"2010-01-07","ASRI"
111,112,107,111,151510000,"2010-01-08","ASRI"
117,117,110,117,369357500,"2010-01-11","ASRI"
115,118,114,115,155454000,"2010-01-12","ASRI"
115,115,113,115,72570000,"2010-01-13","ASRI"
114,115,113,114,56331500,"2010-01-14","ASRI"
114,115,112,114,35614500,"2010-01-15","ASRI"
114,114,111,112,19956000,"2010-01-18","ASRI"
112,113,111,112,15030000,"2010-01-19","ASRI"
110,113,110,110,32976000,"2010-01-20","ASRI"
109,111,108,109,23713500,"2010-01-21","ASRI"
111,111,106,111,43098000,"2010-01-22","ASRI"
111,112,108,111,17044000,"2010-01-25","ASRI"
111,111,107,108,23544000,"2010-01-26","ASRI"
107,109,106,107,15201500,"2010-01-27","ASRI"
111,111,108,111,50131500,"2010-01-28","ASRI"
109,111,108,109,27360500,"2010-01-29","ASRI"
110,110,108,110,15709000,"2010-02-01","ASRI"
111,124,111,118,605570000,"2010-02-02","ASRI"
120,136,117,134,907200500,"2010-02-03","ASRI"
132,137,130,132,413826500,"2010-02-04","ASRI"
128,131,125,128,154819000,"2010-02-05","ASRI"
132,133,124,132,190212000,"2010-02-08","ASRI"
134,137,130,134,284088000,"2010-02-09","ASRI"
132,137,131,132,136380000,"2010-02-10","ASRI"
129,133,126,129,114124000,"2010-02-11","ASRI"
131,132,129,131,100898000,"2010-02-12","ASRI"
137,138,131,137,248687500,"2010-02-15","ASRI"
136,141,135,136,287852500,"2010-02-16","ASRI"
135,137,133,135,91258500,"2010-02-17","ASRI"
136,136,131,136,149238000,"2010-02-18","ASRI"
136,136,132,136,110659000,"2010-02-19","ASRI"
138,138,134,138,147882500,"2010-02-22","ASRI"
136,138,136,136,70303500,"2010-02-23","ASRI"
135,136,130,135,205789000,"2010-02-24","ASRI"
136,136,135,136,95216000,"2010-02-25","ASRI"
133,137,132,133,77034500,"2010-03-01","ASRI"
134,134,132,134,46480000,"2010-03-02","ASRI"
134,136,132,134,81805000,"2010-03-03","ASRI"
133,134,132,133,20260000,"2010-03-04","ASRI"
134,134,132,134,32152000,"2010-03-05","ASRI"
136,136,133,136,57102500,"2010-03-08","ASRI"
141,144,136,141,276238500,"2010-03-09","ASRI"
142,145,140,142,123364000,"2010-03-10","ASRI"
141,142,140,141,40225500,"2010-03-11","ASRI"
141,142,140,141,17286500,"2010-03-12","ASRI"
142,144,140,142,62609000,"2010-03-15","ASRI"
146,146,140,146,88229000,"2010-03-17","ASRI"
155,160,147,155,548089500,"2010-03-18","ASRI"
155,156,153,155,114341500,"2010-03-19","ASRI"
146,155,145,146,162127000,"2010-03-22","ASRI"
149,155,148,149,118560000,"2010-03-23","ASRI"
156,157,151,156,86711000,"2010-03-24","ASRI"
161,163,156,161,190938500,"2010-03-25","ASRI"
165,169,161,165,128048500,"2010-03-26","ASRI"
166,169,163,166,59918500,"2010-03-29","ASRI"
167,171,164,167,172239000,"2010-03-30","ASRI"
164,169,162,164,148510500,"2010-03-31","ASRI"
177,177,164,177,256841500,"2010-04-01","ASRI"
179,183,176,179,171497500,"2010-04-05","ASRI"
177,182,177,177,117900000,"2010-04-06","ASRI"
193,198,178,193,626704000,"2010-04-07","ASRI"
192,198,190,192,191302500,"2010-04-08","ASRI"
193,199,192,193,195591500,"2010-04-09","ASRI"
193,196,191,193,49059500,"2010-04-12","ASRI"
191,193,189,191,145913500,"2010-04-13","ASRI"
191,193,189,191,125974500,"2010-04-14","ASRI"
191,194,189,191,166480000,"2010-04-15","ASRI"
183,191,182,183,123549500,"2010-04-16","ASRI"
181,184,177,181,148929000,"2010-04-19","ASRI"
192,192,182,192,246286500,"2010-04-20","ASRI"
205,210,192,205,583451500,"2010-04-21","ASRI"
210,220,200,210,578144000,"2010-04-22","ASRI"
210,215,205,210,113158500,"2010-04-23","ASRI"
210,215,205,210,182093000,"2010-04-26","ASRI"
215,225,210,215,348936000,"2010-04-27","ASRI"
220,220,205,220,220619500,"2010-04-28","ASRI"
225,225,215,225,295390000,"2010-04-29","ASRI"
215,225,205,215,318742500,"2010-04-30","ASRI"
215,215,210,215,120810000,"2010-05-03","ASRI"
215,225,210,215,481610500,"2010-05-04","ASRI"
186,205,182,186,850778000,"2010-05-05","ASRI"
192,192,185,192,286021500,"2010-05-06","ASRI"
182,188,181,182,187950000,"2010-05-07","ASRI"
182,187,182,186,226560000,"2010-05-10","ASRI"
182,192,182,182,238757000,"2010-05-11","ASRI"
184,185,182,184,73257000,"2010-05-12","ASRI"
189,190,182,189,148211000,"2010-05-14","ASRI"
183,187,182,183,100224500,"2010-05-17","ASRI"
186,187,182,186,103179500,"2010-05-18","ASRI"
178,185,176,178,106960500,"2010-05-19","ASRI"
169,181,166,169,225215500,"2010-05-20","ASRI"
159,164,154,159,152984000,"2010-05-21","ASRI"
153,163,153,153,97268000,"2010-05-24","ASRI"
139,152,132,139,187960500,"2010-05-25","ASRI"
149,151,139,149,299468000,"2010-05-26","ASRI"
156,159,144,156,207238500,"2010-05-27","ASRI"
170,171,155,170,1.74e+08,"2010-05-31","ASRI"
167,177,165,167,135039500,"2010-06-01","ASRI"
166,171,164,166,59266500,"2010-06-02","ASRI"
173,173,168,173,168112500,"2010-06-03","ASRI"
172,173,170,172,96860000,"2010-06-04","ASRI"
170,171,162,170,121442000,"2010-06-07","ASRI"
170,173,170,170,76434500,"2010-06-08","ASRI"
173,173,170,173,73930500,"2010-06-09","ASRI"
182,182,173,182,217958500,"2010-06-10","ASRI"
182,185,180,182,87668500,"2010-06-11","ASRI"
178,183,177,178,17415500,"2010-06-14","ASRI"
179,180,177,179,20863500,"2010-06-15","ASRI"
181,186,180,181,172608000,"2010-06-16","ASRI"
183,186,180,183,80023500,"2010-06-17","ASRI"
183,184,181,183,28112000,"2010-06-18","ASRI"
191,195,184,191,278473500,"2010-06-21","ASRI"
187,193,187,187,80285500,"2010-06-22","ASRI"
187,190,185,187,40769000,"2010-06-23","ASRI"
185,189,184,185,38238000,"2010-06-24","ASRI"
185,187,183,185,39595500,"2010-06-25","ASRI"
184,185,183,184,13619000,"2010-06-28","ASRI"
178,184,175,178,42821000,"2010-06-29","ASRI"
183,184,174,183,57518500,"2010-06-30","ASRI"
180,181,178,180,26735000,"2010-07-01","ASRI"
184,185,179,184,57124000,"2010-07-02","ASRI"
192,192,184,192,106080500,"2010-07-05","ASRI"
189,192,187,189,44163000,"2010-07-06","ASRI"
189,191,188,189,41410000,"2010-07-07","ASRI"
205,210,190,205,365331000,"2010-07-08","ASRI"
205,210,200,205,154276000,"2010-07-09","ASRI"
210,215,205,210,130026500,"2010-07-12","ASRI"
210,215,205,210,132272000,"2010-07-13","ASRI"
210,220,205,210,188870000,"2010-07-14","ASRI"
205,210,200,205,197124500,"2010-07-15","ASRI"
205,205,200,205,15257500,"2010-07-16","ASRI"
200,205,199,200,85212000,"2010-07-19","ASRI"
198,205,195,198,261175500,"2010-07-20","ASRI"
197,200,195,197,31884000,"2010-07-21","ASRI"
200,205,196,200,104717500,"2010-07-22","ASRI"
205,205,200,205,17486500,"2010-07-23","ASRI"
205,210,200,205,76264500,"2010-07-26","ASRI"
200,205,198,200,86672500,"2010-07-27","ASRI"
200,200,198,200,34505000,"2010-07-28","ASRI"
205,205,199,205,44369000,"2010-07-29","ASRI"
205,210,199,205,85017500,"2010-07-30","ASRI"
200,210,199,200,97525500,"2010-08-02","ASRI"
195,205,194,195,84149000,"2010-08-03","ASRI"
195,199,190,195,62698000,"2010-08-04","ASRI"
205,205,196,205,73468000,"2010-08-05","ASRI"
200,205,199,200,44149500,"2010-08-06","ASRI"
205,205,199,205,53428500,"2010-08-09","ASRI"
205,210,200,205,65888500,"2010-08-10","ASRI"
205,210,200,205,47432500,"2010-08-11","ASRI"
200,205,198,200,98286000,"2010-08-12","ASRI"
199,200,198,199,41238000,"2010-08-13","ASRI"
197,199,194,197,59560500,"2010-08-16","ASRI"
194,198,192,194,49952000,"2010-08-18","ASRI"
190,195,190,190,105183000,"2010-08-19","ASRI"
189,194,188,189,99991000,"2010-08-20","ASRI"
190,192,189,190,27609000,"2010-08-23","ASRI"
193,197,190,193,133415500,"2010-08-24","ASRI"
192,195,191,192,39865500,"2010-08-25","ASRI"
191,195,190,191,79462000,"2010-08-26","ASRI"
179,191,179,179,190440500,"2010-08-27","ASRI"
181,183,177,181,141535000,"2010-08-30","ASRI"
178,181,177,178,52785500,"2010-08-31","ASRI"
186,187,180,186,140356500,"2010-09-01","ASRI"
192,194,186,192,306244000,"2010-09-02","ASRI"
188,194,187,188,67430000,"2010-09-03","ASRI"
191,193,188,191,71832000,"2010-09-06","ASRI"
193,196,191,193,129876000,"2010-09-07","ASRI"
195,196,193,194,47749500,"2010-09-15","ASRI"
193,195,191,193,43642000,"2010-09-16","ASRI"
205,205,194,205,248324000,"2010-09-17","ASRI"
198,205,197,198,60465500,"2010-09-20","ASRI"
195,200,194,195,70880000,"2010-09-21","ASRI"
198,198,195,198,99794500,"2010-09-22","ASRI"
190,199,190,190,141468000,"2010-09-23","ASRI"
192,193,189,192,23845500,"2010-09-24","ASRI"
193,196,191,193,78138500,"2010-09-27","ASRI"
195,199,193,195,219348000,"2010-09-28","ASRI"
205,210,195,205,400200000,"2010-09-29","ASRI"
205,210,199,205,87330500,"2010-09-30","ASRI"
205,205,200,205,28888500,"2010-10-01","ASRI"
205,215,200,205,167162500,"2010-10-04","ASRI"
220,220,205,220,214286500,"2010-10-05","ASRI"
230,230,215,230,289601000,"2010-10-06","ASRI"
230,240,225,230,189080000,"2010-10-07","ASRI"
225,235,225,225,37773000,"2010-10-08","ASRI"
250,250,220,250,236814500,"2010-10-11","ASRI"
275,275,250,275,482676000,"2010-10-12","ASRI"
270,285,265,270,352317000,"2010-10-13","ASRI"
265,270,255,265,121694500,"2010-10-14","ASRI"
275,280,260,275,103512500,"2010-10-15","ASRI"
270,280,265,270,49424500,"2010-10-18","ASRI"
285,290,270,285,173692000,"2010-10-19","ASRI"
275,280,270,275,87024500,"2010-10-20","ASRI"
270,280,265,270,39222500,"2010-10-21","ASRI"
255,275,250,255,128468000,"2010-10-22","ASRI"
255,260,250,255,105503000,"2010-10-25","ASRI"
255,255,245,255,54394500,"2010-10-26","ASRI"
250,260,240,250,58336000,"2010-10-27","ASRI"
255,260,245,255,189573500,"2010-10-28","ASRI"
265,270,255,265,81116500,"2010-10-29","ASRI"
285,285,265,285,217110000,"2010-11-01","ASRI"
290,305,285,290,299454500,"2010-11-02","ASRI"
285,295,280,285,95351500,"2010-11-03","ASRI"
300,300,285,300,94480500,"2010-11-04","ASRI"
320,320,300,320,176834500,"2010-11-05","ASRI"
320,320,305,320,87477500,"2010-11-08","ASRI"
320,320,310,320,44204000,"2010-11-09","ASRI"
315,320,305,315,59641500,"2010-11-10","ASRI"
315,320,295,315,94580500,"2010-11-11","ASRI"
305,315,295,305,73131000,"2010-11-12","ASRI"
305,305,295,305,52496000,"2010-11-15","ASRI"
290,305,285,290,73325000,"2010-11-16","ASRI"
290,295,280,290,31886000,"2010-11-18","ASRI"
290,290,275,290,135490000,"2010-11-19","ASRI"
285,295,280,285,43810500,"2010-11-22","ASRI"
275,285,265,275,55567000,"2010-11-23","ASRI"
290,290,270,290,69657000,"2010-11-24","ASRI"
295,305,290,295,128137000,"2010-11-25","ASRI"
285,300,280,285,48291000,"2010-11-26","ASRI"
290,290,275,290,17136000,"2010-11-29","ASRI"
280,290,270,280,108773500,"2010-11-30","ASRI"
280,285,275,280,40821500,"2010-12-01","ASRI"
290,290,280,290,34543000,"2010-12-02","ASRI"
290,295,285,290,65789000,"2010-12-03","ASRI"
280,290,280,280,28310500,"2010-12-06","ASRI"
290,290,280,290,46619000,"2010-12-08","ASRI"
300,300,285,300,90467500,"2010-12-09","ASRI"
300,310,295,300,146584500,"2010-12-10","ASRI"
300,305,290,300,48126500,"2010-12-13","ASRI"
300,305,295,300,61327000,"2010-12-14","ASRI"
305,310,295,305,135336500,"2010-12-15","ASRI"
300,305,295,300,31886000,"2010-12-16","ASRI"
305,305,295,305,53374500,"2010-12-17","ASRI"
290,305,285,290,80780500,"2010-12-20","ASRI"
290,295,285,290,20498500,"2010-12-21","ASRI"
295,295,290,295,16759000,"2010-12-22","ASRI"
290,295,285,290,18176000,"2010-12-23","ASRI"
290,295,285,290,22237000,"2010-12-27","ASRI"
290,290,285,290,4613500,"2010-12-28","ASRI"
295,300,290,295,22885500,"2010-12-29","ASRI"
295,300,290,295,19966500,"2010-12-30","ASRI"
305,310,295,305,89402500,"2011-01-03","ASRI"
295,310,290,295,63443500,"2011-01-04","ASRI"
295,305,295,295,26078500,"2011-01-05","ASRI"
305,305,295,305,42573000,"2011-01-06","ASRI"
295,305,290,295,93513000,"2011-01-07","ASRI"
270,295,265,270,144515000,"2011-01-10","ASRI"
275,280,265,275,80377000,"2011-01-11","ASRI"
290,290,275,290,57339000,"2011-01-12","ASRI"
290,295,280,290,53912500,"2011-01-13","ASRI"
285,290,280,285,21026500,"2011-01-14","ASRI"
275,285,270,275,37982500,"2011-01-17","ASRI"
275,280,265,275,78655000,"2011-01-18","ASRI"
265,275,260,265,64936500,"2011-01-19","ASRI"
245,265,245,245,139210000,"2011-01-20","ASRI"
240,245,235,240,90350000,"2011-01-21","ASRI"
235,245,230,235,52016000,"2011-01-24","ASRI"
250,250,235,250,79097000,"2011-01-25","ASRI"
255,255,240,255,89573000,"2011-01-26","ASRI"
260,265,250,260,102720000,"2011-01-27","ASRI"
250,260,250,250,40868500,"2011-01-28","ASRI"
245,250,240,245,40843000,"2011-01-31","ASRI"
240,250,235,240,55868500,"2011-02-01","ASRI"
245,250,240,245,55507500,"2011-02-02","ASRI"
245,250,240,245,9272000,"2011-02-04","ASRI"
245,250,240,245,14046500,"2011-02-07","ASRI"
240,245,235,240,40353000,"2011-02-08","ASRI"
235,240,230,235,70690000,"2011-02-09","ASRI"
230,235,225,230,38630000,"2011-02-10","ASRI"
235,235,225,235,9121500,"2011-02-11","ASRI"
235,240,235,235,18303000,"2011-02-14","ASRI"
230,240,230,230,8296500,"2011-02-16","ASRI"
245,245,235,245,31487500,"2011-02-17","ASRI"
255,255,240,255,61400500,"2011-02-18","ASRI"
255,255,245,255,44993500,"2011-02-21","ASRI"
250,250,245,250,35378500,"2011-02-22","ASRI"
245,250,240,245,21371000,"2011-02-23","ASRI"
235,250,235,235,30498500,"2011-02-24","ASRI"
245,245,240,245,6563000,"2011-02-25","ASRI"
245,250,240,245,16726500,"2011-02-28","ASRI"
250,250,240,250,22537500,"2011-03-01","ASRI"
240,245,240,240,20388000,"2011-03-02","ASRI"
250,255,245,250,42067500,"2011-03-03","ASRI"
255,260,250,255,62848500,"2011-03-04","ASRI"
265,265,255,265,58620000,"2011-03-07","ASRI"
265,265,255,265,23064000,"2011-03-08","ASRI"
270,275,260,270,133325000,"2011-03-09","ASRI"
275,275,265,275,50529000,"2011-03-10","ASRI"
260,270,260,260,22309000,"2011-03-11","ASRI"
265,265,260,265,27954000,"2011-03-14","ASRI"
260,265,250,260,33898000,"2011-03-15","ASRI"
260,265,255,260,20788500,"2011-03-16","ASRI"
260,260,250,260,15480500,"2011-03-17","ASRI"
265,265,255,265,15079500,"2011-03-18","ASRI"
260,265,255,260,21525000,"2011-03-21","ASRI"
255,265,255,255,23647500,"2011-03-22","ASRI"
255,255,255,255,0,"2011-03-23","ASRI"
270,270,260,270,33096000,"2011-03-24","ASRI"
265,275,265,265,26958000,"2011-03-25","ASRI"
270,270,260,270,13228000,"2011-03-28","ASRI"
280,285,260,280,142818500,"2011-03-29","ASRI"
285,290,280,285,60711500,"2011-03-30","ASRI"
285,285,275,285,39119500,"2011-03-31","ASRI"
285,290,280,285,30395500,"2011-04-01","ASRI"
285,290,280,285,12707000,"2011-04-04","ASRI"
285,290,280,285,12876000,"2011-04-05","ASRI"
290,295,280,290,64415000,"2011-04-06","ASRI"
290,295,285,290,46014000,"2011-04-07","ASRI"
290,290,280,290,23127000,"2011-04-08","ASRI"
290,290,280,290,26905000,"2011-04-11","ASRI"
290,290,280,290,33900000,"2011-04-12","ASRI"
280,290,280,280,17498000,"2011-04-13","ASRI"
280,285,275,280,90040500,"2011-04-14","ASRI"
280,280,275,280,32415000,"2011-04-15","ASRI"
275,280,270,275,72667000,"2011-04-18","ASRI"
275,275,265,275,11743000,"2011-04-19","ASRI"
285,285,275,285,44291500,"2011-04-20","ASRI"
285,290,280,285,58590000,"2011-04-21","ASRI"
295,295,285,295,76222500,"2011-04-25","ASRI"
295,295,290,295,64798500,"2011-04-26","ASRI"
300,300,295,300,25362500,"2011-04-27","ASRI"
305,305,295,305,118479500,"2011-04-28","ASRI"
295,305,295,295,40935000,"2011-04-29","ASRI"
295,300,290,295,13052500,"2011-05-02","ASRI"
290,295,285,290,27025500,"2011-05-03","ASRI"
285,290,285,285,17816000,"2011-05-04","ASRI"
285,290,285,285,19913000,"2011-05-05","ASRI"
290,300,280,290,102101000,"2011-05-06","ASRI"
290,295,290,290,6873500,"2011-05-09","ASRI"
295,300,290,295,43366000,"2011-05-10","ASRI"
315,315,295,315,286029500,"2011-05-11","ASRI"
315,325,305,315,159498000,"2011-05-12","ASRI"
310,325,310,310,52876000,"2011-05-13","ASRI"
310,315,305,310,25512000,"2011-05-16","ASRI"
310,315,305,310,33032000,"2011-05-18","ASRI"
305,310,305,305,26676000,"2011-05-19","ASRI"
310,315,300,310,31960500,"2011-05-20","ASRI"
290,310,290,290,38927000,"2011-05-23","ASRI"
290,295,290,290,45232000,"2011-05-24","ASRI"
300,305,290,300,56668500,"2011-05-25","ASRI"
300,305,295,300,57881000,"2011-05-26","ASRI"
305,305,295,305,48670500,"2011-05-27","ASRI"
300,305,295,300,50048500,"2011-05-30","ASRI"
310,315,300,310,161173000,"2011-05-31","ASRI"
335,345,320,335,328368000,"2011-06-01","ASRI"
335,340,325,335,65338000,"2011-06-03","ASRI"
330,330,325,330,51018500,"2011-06-06","ASRI"
330,335,325,330,33407500,"2011-06-07","ASRI"
325,330,320,325,33935500,"2011-06-08","ASRI"
325,330,320,325,44805500,"2011-06-09","ASRI"
320,325,315,320,24381500,"2011-06-10","ASRI"
315,320,310,315,19577500,"2011-06-13","ASRI"
320,320,310,320,25523000,"2011-06-14","ASRI"
315,325,315,315,22705000,"2011-06-15","ASRI"
320,320,310,320,89890000,"2011-06-16","ASRI"
315,320,305,315,63948000,"2011-06-17","ASRI"
310,315,310,310,30920000,"2011-06-20","ASRI"
315,320,315,315,36500500,"2011-06-21","ASRI"
325,325,320,325,12005000,"2011-06-22","ASRI"
320,330,320,320,43033500,"2011-06-23","ASRI"
320,325,315,320,41838000,"2011-06-24","ASRI"
315,320,310,315,39320500,"2011-06-27","ASRI"
315,320,315,315,10921500,"2011-06-28","ASRI"
325,330,315,325,90486500,"2011-06-30","ASRI"
330,340,325,330,79816000,"2011-07-01","ASRI"
330,330,330,330,0,"2011-07-04","ASRI"
320,330,320,320,13836000,"2011-07-05","ASRI"
320,330,320,320,19184500,"2011-07-06","ASRI"
320,325,315,320,93567000,"2011-07-07","ASRI"
330,335,320,330,142362500,"2011-07-08","ASRI"
335,335,325,335,36896000,"2011-07-11","ASRI"
325,330,325,325,30527000,"2011-07-12","ASRI"
335,340,325,335,196431500,"2011-07-13","ASRI"
355,355,335,355,154991500,"2011-07-14","ASRI"
365,380,350,365,191029500,"2011-07-15","ASRI"
365,375,365,365,73602500,"2011-07-18","ASRI"
380,390,365,380,109281000,"2011-07-19","ASRI"
405,410,385,405,180187500,"2011-07-20","ASRI"
385,405,385,385,73064500,"2011-07-21","ASRI"
395,395,385,395,77207500,"2011-07-22","ASRI"
425,430,390,425,213888000,"2011-07-25","ASRI"
425,450,420,425,243645000,"2011-07-26","ASRI"
425,440,415,425,193769000,"2011-07-27","ASRI"
430,435,420,430,70414500,"2011-07-28","ASRI"
420,435,420,420,32685500,"2011-07-29","ASRI"
440,445,425,440,93619500,"2011-08-01","ASRI"
435,440,425,435,83941500,"2011-08-02","ASRI"
425,430,420,425,57698000,"2011-08-03","ASRI"
415,430,415,415,50406500,"2011-08-04","ASRI"
385,400,375,385,193446000,"2011-08-05","ASRI"
390,395,360,390,181893000,"2011-08-08","ASRI"
375,400,360,375,135507000,"2011-08-09","ASRI"
405,410,390,405,146260000,"2011-08-10","ASRI"
430,430,395,430,107854500,"2011-08-11","ASRI"
430,450,430,430,116215500,"2011-08-12","ASRI"
430,440,430,430,66485000,"2011-08-15","ASRI"
430,435,420,430,78172000,"2011-08-16","ASRI"
425,440,425,425,106360000,"2011-08-18","ASRI"
400,420,400,400,112410000,"2011-08-19","ASRI"
400,410,395,400,106515000,"2011-08-22","ASRI"
420,425,400,420,101076500,"2011-08-23","ASRI"
420,435,420,420,119420000,"2011-08-24","ASRI"
430,440,425,430,71817000,"2011-08-25","ASRI"
420,435,420,420,88080000,"2011-08-26","ASRI"
425,425,410,425,46035000,"2011-09-05","ASRI"
415,425,415,415,99358500,"2011-09-06","ASRI"
425,425,410,425,65454500,"2011-09-07","ASRI"
420,430,420,420,61988000,"2011-09-08","ASRI"
440,440,420,440,161557000,"2011-09-09","ASRI"
420,435,420,420,115998500,"2011-09-12","ASRI"
420,435,420,420,115047500,"2011-09-13","ASRI"
415,435,410,415,109913000,"2011-09-14","ASRI"
425,425,415,425,65161500,"2011-09-15","ASRI"
430,435,420,430,60702000,"2011-09-16","ASRI"
420,430,415,420,56742500,"2011-09-19","ASRI"
415,420,405,415,82846000,"2011-09-20","ASRI"
415,425,410,415,48612000,"2011-09-21","ASRI"
370,410,365,370,166427500,"2011-09-22","ASRI"
365,380,340,365,176741000,"2011-09-23","ASRI"
360,370,340,360,142085000,"2011-09-26","ASRI"
375,380,365,375,119423500,"2011-09-27","ASRI"
370,380,370,370,46414500,"2011-09-28","ASRI"
370,375,365,370,41953000,"2011-09-29","ASRI"
385,400,370,385,162552000,"2011-09-30","ASRI"
355,385,355,355,102280500,"2011-10-03","ASRI"
340,365,340,340,68500000,"2011-10-04","ASRI"
345,355,340,345,53603000,"2011-10-05","ASRI"
365,370,350,365,51076500,"2011-10-06","ASRI"
365,380,360,365,70501500,"2011-10-07","ASRI"
365,370,360,365,20209000,"2011-10-10","ASRI"
385,395,375,385,127960500,"2011-10-11","ASRI"
425,430,385,425,314751000,"2011-10-12","ASRI"
425,435,420,425,116153500,"2011-10-13","ASRI"
415,430,410,415,76624500,"2011-10-14","ASRI"
460,460,420,460,222262500,"2011-10-17","ASRI"
430,450,425,430,192288000,"2011-10-18","ASRI"
475,500,440,475,503332000,"2011-10-19","ASRI"
460,470,450,460,134972500,"2011-10-20","ASRI"
460,475,455,460,117494500,"2011-10-21","ASRI"
450,480,445,450,282277000,"2011-10-24","ASRI"
445,460,440,445,133103000,"2011-10-25","ASRI"
445,455,435,445,74325000,"2011-10-26","ASRI"
445,460,435,445,370674000,"2011-10-27","ASRI"
430,450,430,430,102230000,"2011-10-28","ASRI"
435,445,430,435,48162500,"2011-10-31","ASRI"
410,435,410,410,73030000,"2011-11-01","ASRI"
450,450,395,450,227286000,"2011-11-02","ASRI"
440,470,435,440,418438000,"2011-11-03","ASRI"
450,460,445,450,139927500,"2011-11-04","ASRI"
435,455,435,435,47680000,"2011-11-07","ASRI"
445,450,435,445,33386000,"2011-11-08","ASRI"
445,455,445,445,54859500,"2011-11-09","ASRI"
440,440,425,440,107296500,"2011-11-10","ASRI"
450,450,435,450,111037500,"2011-11-11","ASRI"
460,470,450,460,333668000,"2011-11-14","ASRI"
460,465,455,460,46890000,"2011-11-15","ASRI"
460,460,445,460,52871000,"2011-11-16","ASRI"
450,455,445,450,21644000,"2011-11-17","ASRI"
445,450,440,445,21743500,"2011-11-18","ASRI"
425,445,425,425,50463500,"2011-11-21","ASRI"
440,445,425,440,35304500,"2011-11-22","ASRI"
430,440,430,430,14205000,"2011-11-23","ASRI"
430,435,420,430,59462500,"2011-11-24","ASRI"
420,430,410,420,62053000,"2011-11-25","ASRI"
425,430,420,425,30304000,"2011-11-28","ASRI"
425,430,420,425,46832500,"2011-11-29","ASRI"
425,430,420,425,29809000,"2011-11-30","ASRI"
425,425,425,425,0,"2011-12-01","ASRI"
445,445,430,445,47968500,"2011-12-02","ASRI"
460,465,445,460,159548500,"2011-12-05","ASRI"
450,465,440,450,91566000,"2011-12-06","ASRI"
445,460,445,445,80384500,"2011-12-07","ASRI"
440,450,440,440,21203500,"2011-12-08","ASRI"
455,455,435,455,47147500,"2011-12-09","ASRI"
455,470,450,455,155882500,"2011-12-12","ASRI"
455,460,445,455,70294500,"2011-12-13","ASRI"
455,460,445,455,49133500,"2011-12-14","ASRI"
450,450,440,450,73711500,"2011-12-15","ASRI"
460,460,450,460,108284000,"2011-12-16","ASRI"
460,460,460,460,0,"2011-12-19","ASRI"
465,465,455,465,99358000,"2011-12-20","ASRI"
470,475,460,470,104742000,"2011-12-21","ASRI"
465,470,460,465,27300500,"2011-12-22","ASRI"
460,470,455,460,19646000,"2011-12-23","ASRI"
460,465,455,460,7609000,"2011-12-27","ASRI"
460,480,450,460,35663000,"2011-12-28","ASRI"
465,465,450,465,17095500,"2011-12-29","ASRI"
460,470,460,460,23530000,"2011-12-30","ASRI"
460,465,455,460,7218500,"2012-01-02","ASRI"
465,470,460,465,12665000,"2012-01-03","ASRI"
480,490,460,480,210967500,"2012-01-04","ASRI"
485,495,475,485,174111000,"2012-01-05","ASRI"
490,500,480,490,179704000,"2012-01-06","ASRI"
500,520,490,500,202216500,"2012-01-09","ASRI"
495,510,490,495,130036000,"2012-01-10","ASRI"
490,495,485,490,33750000,"2012-01-11","ASRI"
480,490,470,480,174432000,"2012-01-12","ASRI"
480,485,475,480,0,"2012-01-13","ASRI"
475,480,475,475,36190500,"2012-01-16","ASRI"
480,485,475,480,98457000,"2012-01-17","ASRI"
485,490,480,485,100368000,"2012-01-18","ASRI"
480,490,475,480,110553000,"2012-01-19","ASRI"
470,480,465,470,60594000,"2012-01-20","ASRI"
475,475,470,475,12877500,"2012-01-24","ASRI"
475,475,465,475,29127000,"2012-01-25","ASRI"
475,475,465,475,32568000,"2012-01-26","ASRI"
490,495,470,490,194753500,"2012-01-27","ASRI"
480,490,475,480,43054500,"2012-01-30","ASRI"
485,485,475,485,61568500,"2012-01-31","ASRI"
495,495,480,495,191027500,"2012-02-01","ASRI"
530,530,495,530,485243500,"2012-02-02","ASRI"
540,540,520,540,127146000,"2012-02-03","ASRI"
540,540,520,540,107285500,"2012-02-06","ASRI"
550,560,530,550,145518500,"2012-02-07","ASRI"
550,560,530,550,100267500,"2012-02-08","ASRI"
550,550,530,550,57963500,"2012-02-09","ASRI"
560,580,540,560,155209000,"2012-02-10","ASRI"
570,590,560,570,69858500,"2012-02-13","ASRI"
580,590,570,580,69629500,"2012-02-14","ASRI"
600,610,580,600,62739000,"2012-02-15","ASRI"
570,600,570,570,60786500,"2012-02-16","ASRI"
590,600,570,590,146226000,"2012-02-17","ASRI"
590,610,590,590,28191000,"2012-02-20","ASRI"
590,610,580,590,70361500,"2012-02-21","ASRI"
570,590,560,570,71858000,"2012-02-22","ASRI"
580,590,560,580,83848500,"2012-02-23","ASRI"
570,590,540,570,261837500,"2012-02-24","ASRI"
540,560,530,540,153350000,"2012-02-27","ASRI"
560,570,540,560,73968500,"2012-02-28","ASRI"
570,580,560,570,97578000,"2012-02-29","ASRI"
560,580,560,560,44302500,"2012-03-01","ASRI"
570,590,570,570,133020000,"2012-03-02","ASRI"
580,590,570,580,46999000,"2012-03-05","ASRI"
580,590,570,580,12270000,"2012-03-06","ASRI"
580,580,570,580,24856500,"2012-03-07","ASRI"
580,590,570,580,20980000,"2012-03-08","ASRI"
580,580,570,580,3,"2012-03-09","ASRI"
590,600,580,590,139046000,"2012-03-12","ASRI"
590,600,580,590,86596000,"2012-03-13","ASRI"
580,590,580,580,64022500,"2012-03-14","ASRI"
610,620,580,610,215182500,"2012-03-15","ASRI"
610,620,600,610,102651500,"2012-03-16","ASRI"
600,610,590,600,101370000,"2012-03-19","ASRI"
610,630,600,610,162003000,"2012-03-20","ASRI"
630,630,600,630,162963500,"2012-03-21","ASRI"
610,630,600,610,134334000,"2012-03-22","ASRI"
590,620,590,590,78256500,"2012-03-26","ASRI"
610,610,590,610,142394000,"2012-03-27","ASRI"
600,610,600,600,45355000,"2012-03-28","ASRI"
610,620,600,610,136914500,"2012-03-29","ASRI"
620,630,610,620,39570500,"2012-03-30","ASRI"
610,630,600,610,58901500,"2012-04-02","ASRI"
610,610,610,610,0,"2012-04-03","ASRI"
600,640,600,600,208949500,"2012-04-04","ASRI"
610,620,600,610,46100500,"2012-04-05","ASRI"
590,620,590,590,230950000,"2012-04-09","ASRI"
590,610,590,590,118306500,"2012-04-10","ASRI"
590,600,590,590,85104000,"2012-04-11","ASRI"
600,610,600,600,28725000,"2012-04-12","ASRI"
610,620,600,610,56695000,"2012-04-13","ASRI"
610,620,600,610,27665000,"2012-04-16","ASRI"
590,610,590,590,33934500,"2012-04-17","ASRI"
600,610,590,600,66388500,"2012-04-18","ASRI"
580,610,580,580,97005500,"2012-04-19","ASRI"
580,590,570,580,62774000,"2012-04-20","ASRI"
580,600,570,580,59733500,"2012-04-23","ASRI"
560,580,560,560,115387000,"2012-04-24","ASRI"
580,590,570,580,146553500,"2012-04-25","ASRI"
580,600,580,580,70084500,"2012-04-26","ASRI"
600,600,580,600,79929000,"2012-04-27","ASRI"
600,600,580,600,20101000,"2012-04-30","ASRI"
610,620,600,610,131556500,"2012-05-01","ASRI"
610,620,600,610,3,"2012-05-02","ASRI"
610,620,600,610,61698500,"2012-05-03","ASRI"
610,620,600,610,68712500,"2012-05-04","ASRI"
600,600,580,600,74823500,"2012-05-07","ASRI"
580,600,570,580,106071500,"2012-05-08","ASRI"
580,590,570,580,51576500,"2012-05-09","ASRI"
570,580,560,570,58985500,"2012-05-10","ASRI"
550,570,550,550,106148500,"2012-05-11","ASRI"
540,560,540,540,73244500,"2012-05-14","ASRI"
570,580,530,570,86318000,"2012-05-15","ASRI"
560,570,540,560,98886000,"2012-05-16","ASRI"
570,570,550,570,52388000,"2012-05-21","ASRI"
580,590,570,580,39558000,"2012-05-22","ASRI"
570,580,560,570,17242500,"2012-05-23","ASRI"
580,580,560,580,21304500,"2012-05-24","ASRI"
550,580,550,550,68108500,"2012-05-25","ASRI"
540,570,540,540,47307500,"2012-05-28","ASRI"
530,550,530,530,37087500,"2012-05-29","ASRI"
530,540,520,530,85308000,"2012-05-30","ASRI"
540,540,510,540,43166000,"2012-05-31","ASRI"
540,540,520,540,42148000,"2012-06-01","ASRI"
520,520,510,520,33336500,"2012-06-04","ASRI"
530,540,520,530,29993500,"2012-06-05","ASRI"
550,550,530,550,35866000,"2012-06-06","ASRI"
560,560,540,560,52862000,"2012-06-07","ASRI"
550,560,540,550,12480000,"2012-06-08","ASRI"
560,570,560,560,22206000,"2012-06-11","ASRI"
550,560,540,550,36497000,"2012-06-12","ASRI"
550,550,540,550,12485000,"2012-06-13","ASRI"
540,550,530,540,25754000,"2012-06-14","ASRI"
540,550,530,540,113725500,"2012-06-15","ASRI"
540,560,530,540,60461000,"2012-06-18","ASRI"
530,540,520,530,77278500,"2012-06-19","ASRI"
540,540,520,540,51401500,"2012-06-20","ASRI"
520,540,520,520,20380500,"2012-06-21","ASRI"
500,510,490,500,124610000,"2012-06-22","ASRI"
500,500,465,470,145359500,"2012-06-25","ASRI"
470,470,455,455,212185500,"2012-06-26","ASRI"
455,460,455,455,92442500,"2012-06-27","ASRI"
455,485,455,475,213396500,"2012-06-28","ASRI"
475,490,470,490,107365000,"2012-06-29","ASRI"
500,510,495,500,126501500,"2012-07-02","ASRI"
510,520,495,510,71220500,"2012-07-03","ASRI"
510,520,500,510,80885500,"2012-07-04","ASRI"
500,510,495,500,43337500,"2012-07-05","ASRI"
500,510,495,500,32624500,"2012-07-06","ASRI"
485,495,480,485,39168500,"2012-07-09","ASRI"
490,490,480,490,19093500,"2012-07-10","ASRI"
485,490,480,485,22217500,"2012-07-11","ASRI"
480,480,470,480,26850000,"2012-07-12","ASRI"
480,485,470,480,37439000,"2012-07-13","ASRI"
485,490,480,485,23136000,"2012-07-16","ASRI"
495,495,485,495,27949000,"2012-07-17","ASRI"
510,510,495,510,65417000,"2012-07-18","ASRI"
510,520,495,510,149524500,"2012-07-19","ASRI"
500,510,495,500,15318500,"2012-07-20","ASRI"
480,490,480,480,27508500,"2012-07-23","ASRI"
475,485,470,475,65824000,"2012-07-24","ASRI"
470,475,460,470,111472000,"2012-07-25","ASRI"
460,475,455,460,132585500,"2012-07-26","ASRI"
460,470,460,460,61220500,"2012-07-27","ASRI"
465,475,465,465,56659000,"2012-07-30","ASRI"
460,475,455,460,203347000,"2012-07-31","ASRI"
460,465,455,460,57535000,"2012-08-01","ASRI"
455,460,445,455,120194500,"2012-08-02","ASRI"
455,455,440,455,52645500,"2012-08-03","ASRI"
450,460,445,450,105558500,"2012-08-06","ASRI"
440,450,440,440,127819500,"2012-08-07","ASRI"
450,460,440,450,175956000,"2012-08-08","ASRI"
455,460,445,455,35667000,"2012-08-09","ASRI"
460,460,445,460,38382000,"2012-08-10","ASRI"
450,460,450,450,18646000,"2012-08-13","ASRI"
460,460,450,460,12137500,"2012-08-14","ASRI"
480,480,460,480,158177500,"2012-08-15","ASRI"
485,495,480,485,282579500,"2012-08-16","ASRI"
490,490,480,490,54069000,"2012-08-23","ASRI"
475,485,470,475,72200500,"2012-08-24","ASRI"
475,485,470,475,19928500,"2012-08-27","ASRI"
465,480,460,465,72450500,"2012-08-28","ASRI"
455,465,450,455,146180500,"2012-08-29","ASRI"
440,450,430,440,159434000,"2012-08-30","ASRI"
440,445,430,440,168181000,"2012-08-31","ASRI"
450,455,435,450,94672500,"2012-09-03","ASRI"
435,450,430,435,84528500,"2012-09-04","ASRI"
420,435,415,420,116414500,"2012-09-05","ASRI"
415,430,410,415,137598000,"2012-09-06","ASRI"
425,430,415,425,158867000,"2012-09-07","ASRI"
440,440,425,440,165737500,"2012-09-10","ASRI"
445,445,430,445,109155500,"2012-09-11","ASRI"
465,465,445,465,151057500,"2012-09-12","ASRI"
460,470,450,460,81801500,"2012-09-13","ASRI"
480,485,465,480,258132000,"2012-09-14","ASRI"
480,485,470,480,121374000,"2012-09-17","ASRI"
480,490,475,480,107994000,"2012-09-18","ASRI"
485,485,475,485,37692000,"2012-09-19","ASRI"
480,485,470,480,90745000,"2012-09-20","ASRI"
485,485,475,485,70150000,"2012-09-21","ASRI"
490,495,475,490,142201000,"2012-09-24","ASRI"
510,510,485,510,200168000,"2012-09-25","ASRI"
500,520,490,500,213795000,"2012-09-26","ASRI"
500,510,495,500,39493500,"2012-09-27","ASRI"
495,500,485,495,166387000,"2012-09-28","ASRI"
490,495,485,490,75406000,"2012-10-01","ASRI"
490,495,480,490,70659000,"2012-10-02","ASRI"
480,490,475,480,81838500,"2012-10-03","ASRI"
490,490,470,490,46976000,"2012-10-04","ASRI"
490,495,485,490,36115500,"2012-10-05","ASRI"
490,495,485,490,42686500,"2012-10-08","ASRI"
490,490,485,490,33431000,"2012-10-09","ASRI"
485,485,475,485,18948500,"2012-10-10","ASRI"
500,500,480,500,134021000,"2012-10-11","ASRI"
530,530,500,530,246294500,"2012-10-12","ASRI"
540,540,520,540,107411000,"2012-10-15","ASRI"
550,550,530,550,175717000,"2012-10-16","ASRI"
560,560,530,560,158450000,"2012-10-17","ASRI"
560,560,540,560,103617000,"2012-10-18","ASRI"
570,580,540,570,261930000,"2012-10-19","ASRI"
570,580,550,570,114400000,"2012-10-22","ASRI"
570,580,560,570,110246500,"2012-10-23","ASRI"
570,580,550,570,84522500,"2012-10-24","ASRI"
570,580,560,570,19621500,"2012-10-25","ASRI"
570,580,560,570,52993000,"2012-10-29","ASRI"
580,580,570,580,49270000,"2012-10-30","ASRI"
580,580,570,580,37704500,"2012-10-31","ASRI"
580,590,570,580,57102000,"2012-11-01","ASRI"
590,590,580,590,23690000,"2012-11-02","ASRI"
570,590,560,570,46788000,"2012-11-05","ASRI"
560,570,550,560,70986000,"2012-11-06","ASRI"
570,570,550,570,64109500,"2012-11-07","ASRI"
560,570,550,560,85427500,"2012-11-08","ASRI"
570,570,550,570,37481500,"2012-11-09","ASRI"
570,570,560,570,34899500,"2012-11-12","ASRI"
580,590,560,580,97816500,"2012-11-13","ASRI"
590,590,570,590,36372000,"2012-11-14","ASRI"
610,620,580,610,124221000,"2012-11-19","ASRI"
610,620,600,610,60252000,"2012-11-20","ASRI"
600,610,580,600,48333500,"2012-11-21","ASRI"
610,610,590,610,31276000,"2012-11-22","ASRI"
600,610,600,600,30886500,"2012-11-23","ASRI"
610,610,600,610,20087000,"2012-11-26","ASRI"
610,620,600,610,25878000,"2012-11-27","ASRI"
610,610,590,610,131949500,"2012-11-28","ASRI"
600,610,590,600,61314000,"2012-11-29","ASRI"
610,610,590,610,43020000,"2012-11-30","ASRI"
610,620,600,610,110893000,"2012-12-03","ASRI"
610,620,600,610,76339000,"2012-12-04","ASRI"
630,630,610,630,137646000,"2012-12-05","ASRI"
630,640,610,630,198923500,"2012-12-06","ASRI"
630,630,620,630,13338500,"2012-12-07","ASRI"
620,630,610,620,48438000,"2012-12-10","ASRI"
620,620,600,620,78000500,"2012-12-11","ASRI"
600,620,590,600,110107000,"2012-12-12","ASRI"
580,600,580,580,55510000,"2012-12-13","ASRI"
590,600,580,590,18271000,"2012-12-14","ASRI"
590,600,590,590,11838500,"2012-12-17","ASRI"
590,600,580,590,34942500,"2012-12-18","ASRI"
580,600,570,580,58953000,"2012-12-19","ASRI"
570,590,560,570,80000500,"2012-12-20","ASRI"
580,590,550,580,114003500,"2012-12-21","ASRI"
600,600,570,600,3,"2012-12-26","ASRI"
570,600,570,570,62759000,"2012-12-27","ASRI"
600,610,570,600,167204992,"2012-12-28","ASRI"
610,620,600,610,71208000,"2013-01-02","ASRI"
600,630,600,600,110113000,"2013-01-03","ASRI"
630,640,600,630,117923000,"2013-01-04","ASRI"
680,690,630,680,231008500,"2013-01-07","ASRI"
680,700,670,680,94269000,"2013-01-08","ASRI"
670,680,660,670,71983500,"2013-01-09","ASRI"
670,680,660,670,40208000,"2013-01-10","ASRI"
680,690,670,680,119967000,"2013-01-11","ASRI"
710,720,680,710,268577500,"2013-01-14","ASRI"
720,720,700,720,47463500,"2013-01-15","ASRI"
720,720,700,720,41287000,"2013-01-16","ASRI"
710,720,710,710,22283500,"2013-01-17","ASRI"
750,750,710,750,131550500,"2013-01-18","ASRI"
730,750,720,730,27196500,"2013-01-21","ASRI"
740,760,730,740,78582500,"2013-01-22","ASRI"
720,740,710,720,55424000,"2013-01-23","ASRI"
720,730,700,720,109089000,"2013-01-25","ASRI"
720,740,710,720,39640500,"2013-01-28","ASRI"
760,780,720,760,228147000,"2013-01-29","ASRI"
800,810,770,800,134743000,"2013-01-30","ASRI"
770,810,770,770,98648000,"2013-01-31","ASRI"
780,800,770,780,78007500,"2013-02-01","ASRI"
770,800,770,770,52789000,"2013-02-04","ASRI"
780,780,750,780,64209500,"2013-02-05","ASRI"
790,790,770,790,22940500,"2013-02-06","ASRI"
780,790,780,780,26917000,"2013-02-07","ASRI"
800,810,780,800,77988000,"2013-02-08","ASRI"
820,820,790,820,69729000,"2013-02-11","ASRI"
840,850,810,840,92932500,"2013-02-12","ASRI"
860,870,840,860,50300500,"2013-02-13","ASRI"
840,860,830,840,55986500,"2013-02-14","ASRI"
830,850,830,830,33380500,"2013-02-15","ASRI"
880,880,830,880,58618000,"2013-02-18","ASRI"
860,890,850,860,45779500,"2013-02-19","ASRI"
900,910,860,900,93148000,"2013-02-20","ASRI"
900,910,880,900,93692500,"2013-02-21","ASRI"
930,950,890,930,82868496,"2013-02-22","ASRI"
930,970,930,930,51241500,"2013-02-25","ASRI"
920,940,900,920,118390000,"2013-02-26","ASRI"
930,940,920,930,54638500,"2013-02-27","ASRI"
930,950,920,930,52302500,"2013-02-28","ASRI"
960,980,930,960,96614500,"2013-03-01","ASRI"
960,960,960,960,0,"2013-03-04","ASRI"
970,990,960,970,65962500,"2013-03-05","ASRI"
1000,1000,980,1000,77466000,"2013-03-06","ASRI"
1030,1030,1000,1030,59501500,"2013-03-07","ASRI"
1050,1050,1020,1050,66829500,"2013-03-08","ASRI"
1030,1070,1030,1030,38770500,"2013-03-11","ASRI"
1000,1040,1000,1000,127481000,"2013-03-13","ASRI"
1000,1010,960,990,176875500,"2013-03-14","ASRI"
990,1030,990,1000,96753000,"2013-03-15","ASRI"
1000,1020,990,1010,56386500,"2013-03-18","ASRI"
1020,1030,1010,1020,85745500,"2013-03-19","ASRI"
1020,1120,1020,1120,3,"2013-03-20","ASRI"
1130,1160,1110,1130,145131500,"2013-03-21","ASRI"
1130,1140,1050,1080,152529500,"2013-03-22","ASRI"
1090,1110,1080,1090,94526000,"2013-03-25","ASRI"
1090,1110,1080,1080,83972500,"2013-03-26","ASRI"
1100,1120,1080,1080,120175500,"2013-03-27","ASRI"
1080,1100,1060,1070,86357000,"2013-03-28","ASRI"
1070,1090,1050,1070,68192000,"2013-04-01","ASRI"
1070,1070,1030,1030,154257000,"2013-04-02","ASRI"
1030,1050,1010,1020,3,"2013-04-03","ASRI"
1010,1040,990,1020,163978000,"2013-04-04","ASRI"
1010,1030,1000,1020,95010500,"2013-04-05","ASRI"
1020,1020,970,980,157058000,"2013-04-08","ASRI"
980,1010,980,990,129851500,"2013-04-09","ASRI"
1000,1010,980,980,66340500,"2013-04-10","ASRI"
990,1030,990,1020,145015000,"2013-04-11","ASRI"
1030,1050,1020,1030,79166500,"2013-04-12","ASRI"
1030,1040,1000,1020,73727000,"2013-04-15","ASRI"
1000,1060,990,1040,114897500,"2013-04-16","ASRI"
1050,1090,1050,1070,163004500,"2013-04-17","ASRI"
1070,1080,1050,1060,69059500,"2013-04-18","ASRI"
1060,1080,1050,1080,56247000,"2013-04-19","ASRI"
1080,1090,1040,1040,71382000,"2013-04-22","ASRI"
1040,1040,1040,1040,0,"2013-04-23","ASRI"
1030,1050,1010,1050,73237000,"2013-04-24","ASRI"
1050,1060,1040,1040,48794500,"2013-04-25","ASRI"
1040,1060,1030,1030,51727000,"2013-04-26","ASRI"
1040,1050,1030,1050,31955500,"2013-04-29","ASRI"
1050,1070,1050,1050,122716500,"2013-04-30","ASRI"
1050,1100,1040,1090,172539500,"2013-05-01","ASRI"
1090,1090,1040,1050,96334500,"2013-05-02","ASRI"
1050,1070,1020,1040,74060000,"2013-05-03","ASRI"
1030,1050,1030,1030,45002500,"2013-05-06","ASRI"
1040,1060,1030,1040,79862000,"2013-05-07","ASRI"
1050,1090,1050,1080,124288500,"2013-05-08","ASRI"
1080,1110,1060,1100,139614000,"2013-05-10","ASRI"
1100,1110,1080,1080,87703500,"2013-05-13","ASRI"
1090,1090,1060,1090,58012500,"2013-05-14","ASRI"
1090,1100,1080,1080,46833500,"2013-05-15","ASRI"
1080,1110,1080,1080,102999000,"2013-05-16","ASRI"
1090,1090,1060,1080,70399500,"2013-05-17","ASRI"
1080,1090,1070,1070,49564000,"2013-05-20","ASRI"
1070,1100,1070,1080,57957500,"2013-05-21","ASRI"
1090,1130,1080,1110,145251500,"2013-05-22","ASRI"
1110,1110,1040,1050,3,"2013-05-23","ASRI"
1070,1080,1050,1050,65637500,"2013-05-24","ASRI"
1060,1070,1040,1050,99127500,"2013-05-27","ASRI"
1050,1080,1050,1080,59952000,"2013-05-28","ASRI"
1080,1090,1060,1070,61819500,"2013-05-29","ASRI"
1070,1070,1040,1050,92080500,"2013-05-30","ASRI"
1050,1080,1050,1060,117377500,"2013-05-31","ASRI"
1060,1080,1010,1020,163507000,"2013-06-03","ASRI"
1020,1030,960,970,3,"2013-06-04","ASRI"
970,970,930,940,106211500,"2013-06-05","ASRI"
930,940,880,900,144385500,"2013-06-07","ASRI"
900,920,850,890,157597500,"2013-06-10","ASRI"
890,890,800,800,3,"2013-06-11","ASRI"
780,850,750,850,3,"2013-06-12","ASRI"
820,840,790,820,192812000,"2013-06-13","ASRI"
840,850,810,840,210393500,"2013-06-14","ASRI"
840,890,840,880,212857500,"2013-06-17","ASRI"
880,910,870,870,194128000,"2013-06-18","ASRI"
880,890,850,860,75953000,"2013-06-19","ASRI"
850,850,800,800,3,"2013-06-20","ASRI"
770,800,740,800,234667000,"2013-06-21","ASRI"
800,800,760,760,3,"2013-06-24","ASRI"
760,790,720,770,125796500,"2013-06-25","ASRI"
790,810,760,800,98976000,"2013-06-26","ASRI"
820,840,800,810,103859500,"2013-06-27","ASRI"
810,820,750,750,3,"2013-06-28","ASRI"
770,790,750,750,126261500,"2013-07-01","ASRI"
760,770,730,730,77350000,"2013-07-02","ASRI"
720,730,700,710,116344500,"2013-07-03","ASRI"
730,730,680,690,90920500,"2013-07-04","ASRI"
700,750,680,740,69861500,"2013-07-05","ASRI"
720,720,660,670,110046000,"2013-07-08","ASRI"
680,690,650,670,86721000,"2013-07-09","ASRI"
680,710,670,700,69652500,"2013-07-10","ASRI"
710,750,710,710,92317500,"2013-07-11","ASRI"
720,760,710,730,151756000,"2013-07-12","ASRI"
730,740,720,730,36256000,"2013-07-15","ASRI"
730,750,710,750,94862000,"2013-07-16","ASRI"
740,780,730,760,122761000,"2013-07-17","ASRI"
770,790,760,760,93576000,"2013-07-18","ASRI"
770,780,740,750,64471500,"2013-07-19","ASRI"
750,760,730,750,36998500,"2013-07-22","ASRI"
750,800,740,780,125565000,"2013-07-23","ASRI"
770,790,730,750,69045500,"2013-07-24","ASRI"
750,750,720,740,52946000,"2013-07-25","ASRI"
740,750,690,700,102778000,"2013-07-26","ASRI"
700,710,680,710,50048000,"2013-07-29","ASRI"
710,730,690,710,35481000,"2013-07-30","ASRI"
710,720,690,700,19570000,"2013-07-31","ASRI"
710,730,690,700,49918000,"2013-08-01","ASRI"
710,720,690,720,42051500,"2013-08-02","ASRI"
720,760,720,750,48549500,"2013-08-12","ASRI"
760,800,760,800,105178000,"2013-08-13","ASRI"
810,830,800,810,103105000,"2013-08-14","ASRI"
800,820,780,810,82247500,"2013-08-15","ASRI"
790,810,780,790,63947000,"2013-08-16","ASRI"
780,780,710,710,147238500,"2013-08-19","ASRI"
690,700,650,700,220381500,"2013-08-20","ASRI"
700,710,670,680,46248000,"2013-08-21","ASRI"
680,680,580,590,211169000,"2013-08-22","ASRI"
610,620,530,550,182552000,"2013-08-23","ASRI"
560,590,560,560,139578000,"2013-08-26","ASRI"
550,550,490,495,92730500,"2013-08-27","ASRI"
475,510,445,485,315774000,"2013-08-28","ASRI"
490,540,485,540,192059000,"2013-08-29","ASRI"
540,580,530,550,116112000,"2013-08-30","ASRI"
570,580,510,520,88761500,"2013-09-02","ASRI"
530,560,520,530,59144500,"2013-09-03","ASRI"
530,530,490,490,122413000,"2013-09-04","ASRI"
495,510,465,470,131444000,"2013-09-05","ASRI"
465,475,450,460,121021500,"2013-09-06","ASRI"
470,510,460,510,176760500,"2013-09-09","ASRI"
520,630,510,620,398677000,"2013-09-10","ASRI"
630,640,580,590,142846000,"2013-09-11","ASRI"
590,620,580,600,105656500,"2013-09-12","ASRI"
590,620,580,600,102101500,"2013-09-13","ASRI"
600,650,600,610,196360000,"2013-09-16","ASRI"
610,620,580,580,116499000,"2013-09-17","ASRI"
590,590,570,580,76358000,"2013-09-18","ASRI"
620,760,620,680,525475500,"2013-09-19","ASRI"
680,690,650,660,161504000,"2013-09-20","ASRI"
640,660,630,640,57289500,"2013-09-23","ASRI"
640,660,610,620,99753500,"2013-09-24","ASRI"
620,630,600,610,35192000,"2013-09-25","ASRI"
600,640,590,630,115192000,"2013-09-26","ASRI"
630,640,610,630,44755000,"2013-09-27","ASRI"
620,620,590,600,55307000,"2013-09-30","ASRI"
600,640,600,620,73102000,"2013-10-01","ASRI"
630,640,610,610,65981000,"2013-10-02","ASRI"
620,640,610,620,56157000,"2013-10-03","ASRI"
610,630,610,620,63284000,"2013-10-04","ASRI"
620,630,590,590,68603500,"2013-10-07","ASRI"
590,610,590,610,48246500,"2013-10-08","ASRI"
600,610,590,600,50133500,"2013-10-09","ASRI"
600,610,570,580,91407000,"2013-10-10","ASRI"
600,610,580,580,82442500,"2013-10-11","ASRI"
590,600,570,580,51664500,"2013-10-16","ASRI"
590,600,560,570,131040500,"2013-10-17","ASRI"
580,610,570,610,100342500,"2013-10-18","ASRI"
620,630,610,620,101095500,"2013-10-21","ASRI"
610,620,600,600,63550000,"2013-10-22","ASRI"
610,660,610,640,294151500,"2013-10-23","ASRI"
640,690,640,690,233605500,"2013-10-24","ASRI"
690,700,670,680,123663500,"2013-10-25","ASRI"
690,690,660,670,60909000,"2013-10-28","ASRI"
670,680,650,660,53194000,"2013-10-29","ASRI"
670,680,650,660,99845500,"2013-10-30","ASRI"
660,660,610,610,184495500,"2013-10-31","ASRI"
610,610,570,580,268144000,"2013-11-01","ASRI"
580,600,560,570,135754000,"2013-11-04","ASRI"
570,580,560,560,93116000,"2013-11-06","ASRI"
570,590,560,570,137812000,"2013-11-07","ASRI"
570,570,540,540,191307000,"2013-11-08","ASRI"
550,560,530,540,94419000,"2013-11-11","ASRI"
530,540,520,520,115588500,"2013-11-12","ASRI"
520,520,495,510,100294500,"2013-11-13","ASRI"
520,540,510,520,101284000,"2013-11-14","ASRI"
530,540,500,500,70515000,"2013-11-15","ASRI"
500,520,500,510,37311500,"2013-11-18","ASRI"
510,520,495,510,55880000,"2013-11-19","ASRI"
500,510,495,500,46839000,"2013-11-20","ASRI"
495,500,480,485,100448000,"2013-11-21","ASRI"
485,495,470,470,107410500,"2013-11-22","ASRI"
470,480,460,470,79689500,"2013-11-25","ASRI"
470,475,455,455,62883000,"2013-11-26","ASRI"
455,480,455,480,104391500,"2013-11-27","ASRI"
485,490,465,470,80453500,"2013-11-28","ASRI"
470,480,470,475,21786000,"2013-11-29","ASRI"
480,530,475,530,175834000,"2013-12-02","ASRI"
530,530,500,520,175679500,"2013-12-03","ASRI"
510,510,490,495,95469000,"2013-12-04","ASRI"
490,490,480,485,43437500,"2013-12-05","ASRI"
480,495,475,475,61109000,"2013-12-06","ASRI"
485,490,465,470,68138000,"2013-12-09","ASRI"
470,480,460,460,113441500,"2013-12-10","ASRI"
460,470,455,465,73522000,"2013-12-11","ASRI"
465,480,455,465,153024000,"2013-12-12","ASRI"
460,465,450,455,75133000,"2013-12-13","ASRI"
455,455,440,445,99203500,"2013-12-16","ASRI"
450,460,450,460,56775000,"2013-12-17","ASRI"
460,460,450,455,73396500,"2013-12-18","ASRI"
465,465,445,450,82797000,"2013-12-19","ASRI"
445,450,430,430,118031500,"2013-12-20","ASRI"
430,440,425,425,37343000,"2013-12-23","ASRI"
430,440,425,430,29400500,"2013-12-24","ASRI"
435,440,430,430,25266500,"2013-12-27","ASRI"
430,440,430,430,46321500,"2013-12-30","ASRI"
435,460,435,455,73456500,"2014-01-02","ASRI"
450,455,440,445,79257500,"2014-01-03","ASRI"
442,445,430,430,36133900,"2014-01-06","ASRI"
426,430,424,425,45969900,"2014-01-07","ASRI"
430,452,428,448,60571300,"2014-01-08","ASRI"
450,458,441,444,117235200,"2014-01-09","ASRI"
448,458,445,458,63240800,"2014-01-10","ASRI"
465,500,465,498,264705200,"2014-01-13","ASRI"
500,515,493,496,147995800,"2014-01-15","ASRI"
498,525,491,515,185992200,"2014-01-16","ASRI"
515,535,500,520,135543200,"2014-01-17","ASRI"
520,530,515,525,126037500,"2014-01-20","ASRI"
525,550,525,540,132522700,"2014-01-21","ASRI"
540,550,515,520,134157500,"2014-01-22","ASRI"
520,540,520,525,155591600,"2014-01-23","ASRI"
510,530,510,510,64426800,"2014-01-24","ASRI"
490,499,475,495,79112500,"2014-01-27","ASRI"
495,510,494,500,74270200,"2014-01-28","ASRI"
505,520,505,520,69890700,"2014-01-29","ASRI"
510,515,500,510,56668300,"2014-01-30","ASRI"
505,520,505,515,50780500,"2014-02-03","ASRI"
505,510,500,505,39412700,"2014-02-04","ASRI"
510,520,505,510,55512800,"2014-02-05","ASRI"
520,545,515,535,219424300,"2014-02-06","ASRI"
545,565,540,555,250728700,"2014-02-07","ASRI"
565,570,540,540,105165700,"2014-02-10","ASRI"
545,580,540,570,157004100,"2014-02-11","ASRI"
580,580,555,570,133929700,"2014-02-12","ASRI"
560,570,555,560,88251500,"2014-02-13","ASRI"
570,575,565,570,74317100,"2014-02-14","ASRI"
575,600,575,590,210308400,"2014-02-17","ASRI"
600,600,580,580,98202900,"2014-02-18","ASRI"
585,585,570,580,47515300,"2014-02-19","ASRI"
580,580,560,565,55158800,"2014-02-20","ASRI"
575,600,575,595,176153100,"2014-02-21","ASRI"
595,605,585,595,129806200,"2014-02-24","ASRI"
600,605,585,585,59020800,"2014-02-25","ASRI"
585,585,565,565,113758700,"2014-02-26","ASRI"
570,585,565,580,47242200,"2014-02-27","ASRI"
585,590,570,575,52462100,"2014-02-28","ASRI"
565,570,560,565,73230800,"2014-03-03","ASRI"
565,580,565,580,64637600,"2014-03-04","ASRI"
590,595,580,585,71794600,"2014-03-05","ASRI"
585,610,580,605,316614800,"2014-03-06","ASRI"
610,620,605,605,245383900,"2014-03-07","ASRI"
600,610,590,595,103106300,"2014-03-10","ASRI"
600,620,600,620,278748700,"2014-03-11","ASRI"
615,635,610,615,220485300,"2014-03-12","ASRI"
615,630,615,615,77209800,"2014-03-13","ASRI"
610,640,600,635,246781300,"2014-03-14","ASRI"
645,670,640,660,294121696,"2014-03-17","ASRI"
670,680,645,655,154838900,"2014-03-18","ASRI"
660,670,660,660,72135000,"2014-03-19","ASRI"
650,655,625,630,180857000,"2014-03-20","ASRI"
640,645,615,635,99674900,"2014-03-21","ASRI"
640,645,630,635,36970800,"2014-03-24","ASRI"
635,645,625,625,58437600,"2014-03-25","ASRI"
630,635,610,620,91755000,"2014-03-26","ASRI"
620,625,610,620,56535600,"2014-03-27","ASRI"
620,620,590,595,150294600,"2014-03-28","ASRI"
600,625,600,620,114639200,"2014-04-01","ASRI"
630,645,620,625,172681300,"2014-04-02","ASRI"
630,635,625,625,75127800,"2014-04-03","ASRI"
620,625,615,615,40779700,"2014-04-04","ASRI"
610,635,610,625,68597100,"2014-04-07","ASRI"
625,630,615,620,38888000,"2014-04-08","ASRI"
620,620,620,620,0,"2014-04-09","ASRI"
610,610,545,545,445589500,"2014-04-10","ASRI"
530,555,530,535,169484300,"2014-04-11","ASRI"
540,565,535,555,123869300,"2014-04-14","ASRI"
560,570,555,555,79658600,"2014-04-15","ASRI"
560,565,550,560,30023700,"2014-04-16","ASRI"
565,565,545,555,56070600,"2014-04-17","ASRI"
560,560,550,550,16003500,"2014-04-21","ASRI"
555,555,540,545,27227300,"2014-04-22","ASRI"
545,550,525,530,84490000,"2014-04-23","ASRI"
525,540,525,530,75343000,"2014-04-24","ASRI"
530,555,530,550,75287900,"2014-04-25","ASRI"
545,550,530,530,86679300,"2014-04-28","ASRI"
530,540,525,535,39273600,"2014-04-29","ASRI"
540,540,530,530,32573800,"2014-04-30","ASRI"
530,535,520,520,43883300,"2014-05-02","ASRI"
520,525,510,515,40606600,"2014-05-05","ASRI"
515,520,500,505,50393400,"2014-05-06","ASRI"
500,515,500,515,65519200,"2014-05-07","ASRI"
515,520,505,510,74799300,"2014-05-08","ASRI"
515,540,510,530,178865300,"2014-05-09","ASRI"
535,545,530,540,88677600,"2014-05-12","ASRI"
545,550,525,530,61160900,"2014-05-13","ASRI"
535,545,530,540,92745300,"2014-05-14","ASRI"
535,540,530,535,24701300,"2014-05-16","ASRI"
515,545,510,515,99096600,"2014-05-19","ASRI"
497,520,495,497,171454500,"2014-05-20","ASRI"
500,510,494,500,103201400,"2014-05-21","ASRI"
505,510,500,505,35453500,"2014-05-22","ASRI"
500,510,500,500,26873400,"2014-05-23","ASRI"
497,505,497,497,25593800,"2014-05-26","ASRI"
500,505,495,500,34131300,"2014-05-28","ASRI"
500,505,495,500,58228300,"2014-05-30","ASRI"
493,499,491,493,30107100,"2014-06-02","ASRI"
494,499,489,494,19359300,"2014-06-03","ASRI"
493,498,493,493,17711000,"2014-06-04","ASRI"
497,497,490,491,15241600,"2014-06-05","ASRI"
488,495,488,488,23713800,"2014-06-06","ASRI"
468,490,467,468,58048900,"2014-06-09","ASRI"
468,473,465,468,22422600,"2014-06-10","ASRI"
478,479,467,478,63494900,"2014-06-11","ASRI"
474,480,471,474,22287100,"2014-06-12","ASRI"
467,473,465,467,31532600,"2014-06-13","ASRI"
459,467,459,459,39983700,"2014-06-16","ASRI"
460,466,456,460,38893600,"2014-06-17","ASRI"
451,460,451,451,32483400,"2014-06-18","ASRI"
438,454,437,438,47014700,"2014-06-19","ASRI"
459,460,437,459,49569700,"2014-06-20","ASRI"
448,464,446,448,27191600,"2014-06-23","ASRI"
450,458,447,450,43509900,"2014-06-24","ASRI"
438,452,437,438,42474600,"2014-06-25","ASRI"
437,441,435,437,51617400,"2014-06-26","ASRI"
437,443,436,437,40326600,"2014-06-27","ASRI"
442,444,437,442,33401100,"2014-06-30","ASRI"
441,445,440,441,22240900,"2014-07-01","ASRI"
444,449,441,444,34767400,"2014-07-02","ASRI"
469,470,444,469,104661900,"2014-07-03","ASRI"
477,484,469,477,89753300,"2014-07-04","ASRI"
500,505,477,500,160530900,"2014-07-07","ASRI"
500,515,498,500,143523700,"2014-07-08","ASRI"
500,500,500,500,0,"2014-07-09","ASRI"
510,540,500,510,291391700,"2014-07-10","ASRI"
498,510,494,498,70625200,"2014-07-11","ASRI"
498,505,490,498,53074600,"2014-07-14","ASRI"
510,515,499,510,78942700,"2014-07-15","ASRI"
530,535,510,530,229390900,"2014-07-16","ASRI"
530,550,525,530,218319700,"2014-07-17","ASRI"
535,545,520,535,143075600,"2014-07-18","ASRI"
550,555,540,550,175380600,"2014-07-21","ASRI"
540,560,510,540,166988000,"2014-07-22","ASRI"
535,550,525,535,104781400,"2014-07-23","ASRI"
525,540,520,525,44587900,"2014-07-24","ASRI"
525,535,520,525,35845600,"2014-07-25","ASRI"
515,525,510,515,35061700,"2014-08-04","ASRI"
530,540,515,530,77263000,"2014-08-05","ASRI"
540,545,520,540,97120800,"2014-08-06","ASRI"
540,545,530,540,62785800,"2014-08-07","ASRI"
535,540,530,535,27320700,"2014-08-08","ASRI"
535,545,535,535,59185800,"2014-08-11","ASRI"
535,545,535,535,46492900,"2014-08-12","ASRI"
545,545,530,545,64965700,"2014-08-13","ASRI"
555,570,540,555,201021300,"2014-08-14","ASRI"
550,560,550,550,42607300,"2014-08-15","ASRI"
545,555,545,545,31937900,"2014-08-18","ASRI"
550,560,550,550,32159300,"2014-08-19","ASRI"
550,560,545,550,36342300,"2014-08-20","ASRI"
550,555,535,550,60860000,"2014-08-21","ASRI"
540,560,535,540,88605800,"2014-08-22","ASRI"
525,540,520,525,83212200,"2014-08-25","ASRI"
498,530,497,498,174850700,"2014-08-26","ASRI"
500,505,498,500,73905100,"2014-08-27","ASRI"
510,515,500,510,68269600,"2014-08-28","ASRI"
510,515,505,510,22549400,"2014-08-29","ASRI"
500,510,499,500,59570500,"2014-09-01","ASRI"
500,505,499,500,56875500,"2014-09-02","ASRI"
505,505,500,505,22732100,"2014-09-03","ASRI"
496,510,493,496,71079400,"2014-09-04","ASRI"
495,505,495,495,61628600,"2014-09-05","ASRI"
496,505,493,496,61635500,"2014-09-08","ASRI"
489,500,487,489,46665500,"2014-09-09","ASRI"
481,489,481,481,39753400,"2014-09-10","ASRI"
481,489,481,481,27302400,"2014-09-11","ASRI"
483,485,480,483,18845300,"2014-09-12","ASRI"
481,485,477,481,29280600,"2014-09-15","ASRI"
478,484,478,478,23431700,"2014-09-16","ASRI"
490,493,482,490,51892400,"2014-09-17","ASRI"
482,490,482,482,31917100,"2014-09-18","ASRI"
487,487,482,487,22063100,"2014-09-19","ASRI"
482,486,482,482,12336700,"2014-09-22","ASRI"
477,482,477,477,24630800,"2014-09-23","ASRI"
479,483,477,479,15296200,"2014-09-24","ASRI"
488,492,484,488,50685600,"2014-09-25","ASRI"
470,484,470,470,70382800,"2014-09-26","ASRI"
458,472,454,458,53898800,"2014-09-29","ASRI"
455,459,451,455,25061600,"2014-09-30","ASRI"
462,467,453,462,41500400,"2014-10-01","ASRI"
440,457,440,440,107678000,"2014-10-02","ASRI"
434,446,433,434,48490900,"2014-10-03","ASRI"
434,438,430,434,35045600,"2014-10-06","ASRI"
441,443,434,441,42967600,"2014-10-07","ASRI"
439,440,431,439,29237800,"2014-10-08","ASRI"
442,452,441,442,56174900,"2014-10-09","ASRI"
438,442,433,438,26495600,"2014-10-10","ASRI"
437,440,433,437,15188900,"2014-10-13","ASRI"
442,446,434,442,22282400,"2014-10-14","ASRI"
438,444,437,438,37115200,"2014-10-15","ASRI"
440,442,434,440,32145100,"2014-10-16","ASRI"
472,473,440,472,107036200,"2014-10-17","ASRI"
480,490,476,480,137169100,"2014-10-20","ASRI"
479,481,471,479,51689100,"2014-10-21","ASRI"
475,484,475,475,36782300,"2014-10-22","ASRI"
481,488,472,481,65584700,"2014-10-23","ASRI"
473,482,472,473,31108600,"2014-10-24","ASRI"
459,479,457,459,33217400,"2014-10-27","ASRI"
456,460,454,456,23424900,"2014-10-28","ASRI"
458,463,455,458,16942000,"2014-10-29","ASRI"
457,459,455,457,10593600,"2014-10-30","ASRI"
464,466,454,464,33501200,"2014-10-31","ASRI"
457,468,457,457,28278000,"2014-11-03","ASRI"
457,463,455,457,19037600,"2014-11-04","ASRI"
455,460,452,455,16042000,"2014-11-05","ASRI"
454,457,451,454,11399500,"2014-11-06","ASRI"
445,455,445,445,22218700,"2014-11-07","ASRI"
446,451,444,446,10615100,"2014-11-10","ASRI"
448,453,446,448,19356400,"2014-11-11","ASRI"
450,454,448,450,18736100,"2014-11-12","ASRI"
448,455,447,448,12743400,"2014-11-13","ASRI"
450,451,446,450,16048600,"2014-11-14","ASRI"
450,460,450,453,48519400,"2014-11-17","ASRI"
462,464,452,462,56027500,"2014-11-18","ASRI"
473,478,459,473,126432700,"2014-11-19","ASRI"
470,477,468,470,44989700,"2014-11-20","ASRI"
505,510,469,505,203509500,"2014-11-21","ASRI"
499,515,496,499,160686100,"2014-11-24","ASRI"
505,510,496,505,121108100,"2014-11-25","ASRI"
510,510,500,510,74548600,"2014-11-26","ASRI"
520,520,505,520,113763900,"2014-11-27","ASRI"
560,565,515,560,513024200,"2014-11-28","ASRI"
560,565,550,550,146419200,"2014-12-01","ASRI"
550,580,550,570,166851100,"2014-12-02","ASRI"
575,600,575,590,252696800,"2014-12-03","ASRI"
595,605,585,595,141481900,"2014-12-04","ASRI"
595,610,585,600,97863300,"2014-12-05","ASRI"
600,605,570,575,88704400,"2014-12-08","ASRI"
565,580,560,570,61922100,"2014-12-09","ASRI"
575,590,570,580,76587800,"2014-12-10","ASRI"
575,600,570,590,90693900,"2014-12-11","ASRI"
590,590,580,580,51279100,"2014-12-12","ASRI"
575,575,550,560,148428300,"2014-12-15","ASRI"
540,540,497,510,429011700,"2014-12-16","ASRI"
510,525,505,520,104613500,"2014-12-17","ASRI"
535,550,530,535,215537100,"2014-12-18","ASRI"
545,550,515,520,310829300,"2014-12-19","ASRI"
525,530,520,525,47194200,"2014-12-22","ASRI"
530,530,520,525,35112700,"2014-12-23","ASRI"
525,545,525,540,131013900,"2014-12-24","ASRI"
545,565,540,560,124916700,"2014-12-29","ASRI"
560,570,555,560,110454200,"2014-12-30","ASRI"
560,585,555,580,101460100,"2015-01-02","ASRI"
575,580,560,570,111374600,"2015-01-05","ASRI"
560,565,550,555,63563000,"2015-01-06","ASRI"
555,585,555,580,166655100,"2015-01-07","ASRI"
585,590,575,580,98344000,"2015-01-08","ASRI"
580,605,575,590,187601800,"2015-01-09","ASRI"
590,600,585,590,44803100,"2015-01-12","ASRI"
590,600,585,590,34685500,"2015-01-13","ASRI"
590,595,570,575,44890200,"2015-01-14","ASRI"
590,595,570,590,62223400,"2015-01-15","ASRI"
585,590,575,575,39885900,"2015-01-16","ASRI"
580,595,575,580,45641100,"2015-01-19","ASRI"
585,590,575,580,40413500,"2015-01-20","ASRI"
580,585,560,580,93392900,"2015-01-21","ASRI"
585,610,580,600,168424300,"2015-01-22","ASRI"
605,620,605,605,215688100,"2015-01-23","ASRI"
600,605,585,595,109620600,"2015-01-26","ASRI"
600,605,585,600,48583100,"2015-01-27","ASRI"
585,600,585,595,33507700,"2015-01-28","ASRI"
595,600,585,595,25289400,"2015-01-29","ASRI"
600,605,585,595,56332900,"2015-01-30","ASRI"
590,595,585,585,25039200,"2015-02-02","ASRI"
590,615,585,605,187613100,"2015-02-03","ASRI"
610,620,595,595,138252600,"2015-02-04","ASRI"
595,605,590,600,33990100,"2015-02-05","ASRI"
600,630,595,625,229893300,"2015-02-06","ASRI"
625,650,625,635,229070200,"2015-02-09","ASRI"
640,640,625,630,73006800,"2015-02-10","ASRI"
635,650,625,640,152213400,"2015-02-11","ASRI"
640,650,625,635,75206100,"2015-02-12","ASRI"
640,640,625,635,64995300,"2015-02-13","ASRI"
640,640,615,620,68231100,"2015-02-16","ASRI"
620,635,615,630,62126600,"2015-02-17","ASRI"
640,670,640,665,342949400,"2015-02-18","ASRI"
670,695,665,690,242570000,"2015-02-20","ASRI"
700,700,680,685,86638200,"2015-02-23","ASRI"
685,695,675,675,87337700,"2015-02-24","ASRI"
675,690,670,675,86795500,"2015-02-25","ASRI"
675,680,660,665,165786100,"2015-02-26","ASRI"
665,675,660,670,58321800,"2015-02-27","ASRI"
670,675,660,660,49824100,"2015-03-02","ASRI"
660,665,630,635,137233900,"2015-03-03","ASRI"
635,645,620,620,134977300,"2015-03-04","ASRI"
610,625,600,610,158456700,"2015-03-05","ASRI"
610,620,595,610,187483800,"2015-03-06","ASRI"
600,605,585,585,146235500,"2015-03-09","ASRI"
585,595,575,585,140260600,"2015-03-10","ASRI"
575,575,550,555,279282600,"2015-03-11","ASRI"
560,570,550,560,160248600,"2015-03-12","ASRI"
570,570,550,565,129335000,"2015-03-13","ASRI"
560,565,555,560,37383400,"2015-03-16","ASRI"
565,590,560,590,152133700,"2015-03-17","ASRI"
590,590,570,570,123217300,"2015-03-18","ASRI"
585,595,580,590,189262300,"2015-03-19","ASRI"
585,590,575,580,93420600,"2015-03-20","ASRI"
585,590,570,570,59443800,"2015-03-23","ASRI"
575,580,565,570,94165000,"2015-03-24","ASRI"
565,570,545,545,112699400,"2015-03-25","ASRI"
535,545,525,525,121014000,"2015-03-26","ASRI"
530,545,530,540,54670100,"2015-03-27","ASRI"
540,565,540,555,70530300,"2015-03-30","ASRI"
565,570,555,555,64492400,"2015-03-31","ASRI"
550,585,545,585,161188000,"2015-04-01","ASRI"
590,620,590,610,302178800,"2015-04-02","ASRI"
615,635,610,615,157812700,"2015-04-06","ASRI"
615,640,615,635,150673100,"2015-04-07","ASRI"
640,650,625,640,85027100,"2015-04-08","ASRI"
640,645,630,630,22376200,"2015-04-09","ASRI"
630,640,630,635,44551200,"2015-04-10","ASRI"
630,635,620,630,93931200,"2015-04-13","ASRI"
630,650,625,640,143981800,"2015-04-14","ASRI"
645,650,635,645,43247400,"2015-04-15","ASRI"
640,665,640,655,126071800,"2015-04-16","ASRI"
655,655,640,640,67024800,"2015-04-17","ASRI"
635,650,625,645,35508300,"2015-04-20","ASRI"
645,650,635,650,45725700,"2015-04-21","ASRI"
655,665,645,650,95499300,"2015-04-22","ASRI"
660,670,645,670,109200400,"2015-04-23","ASRI"
670,680,670,670,45731800,"2015-04-24","ASRI"
670,670,625,640,122818200,"2015-04-27","ASRI"
640,645,620,640,91984400,"2015-04-28","ASRI"
645,645,605,605,148414200,"2015-04-29","ASRI"
605,625,600,615,81424900,"2015-04-30","ASRI"
615,650,615,650,116521700,"2015-05-04","ASRI"
660,675,635,650,119045700,"2015-05-05","ASRI"
645,665,640,665,49175200,"2015-05-06","ASRI"
660,670,650,655,35531000,"2015-05-07","ASRI"
655,655,635,635,34776400,"2015-05-08","ASRI"
645,650,630,630,20873400,"2015-05-11","ASRI"
630,640,610,615,58016900,"2015-05-12","ASRI"
625,645,615,635,67881100,"2015-05-13","ASRI"
640,655,630,635,73123800,"2015-05-15","ASRI"
630,650,630,640,78579400,"2015-05-18","ASRI"
640,650,630,645,31336600,"2015-05-19","ASRI"
645,665,635,655,114239500,"2015-05-20","ASRI"
660,660,645,650,62109700,"2015-05-21","ASRI"
650,655,645,650,29615000,"2015-05-22","ASRI"
655,655,630,630,37749300,"2015-05-25","ASRI"
635,645,630,630,25139500,"2015-05-26","ASRI"
630,635,615,625,34863700,"2015-05-27","ASRI"
630,630,615,615,20246800,"2015-05-28","ASRI"
620,620,600,600,59481500,"2015-05-29","ASRI"
605,605,595,600,12909400,"2015-06-01","ASRI"
600,605,580,585,35157300,"2015-06-03","ASRI"
590,600,580,580,42318000,"2015-06-04","ASRI"
575,585,575,580,22367000,"2015-06-05","ASRI"
580,585,555,555,58194700,"2015-06-08","ASRI"
560,560,520,525,102219100,"2015-06-09","ASRI"
525,545,525,535,75932400,"2015-06-10","ASRI"
545,550,535,540,40599600,"2015-06-11","ASRI"
540,545,530,530,15783700,"2015-06-12","ASRI"
530,530,500,505,58751000,"2015-06-15","ASRI"
505,520,505,515,52053100,"2015-06-16","ASRI"
520,540,520,530,50512000,"2015-06-17","ASRI"
530,540,520,520,37663600,"2015-06-18","ASRI"
525,535,520,520,21989600,"2015-06-19","ASRI"
525,555,515,555,143160500,"2015-06-22","ASRI"
560,560,545,550,60963900,"2015-06-23","ASRI"
555,580,555,570,80796400,"2015-06-24","ASRI"
570,615,565,610,130688900,"2015-06-25","ASRI"
620,625,605,605,109674896,"2015-06-26","ASRI"
590,590,565,580,96797200,"2015-06-29","ASRI"
575,590,575,575,31270700,"2015-06-30","ASRI"
580,585,555,560,38332800,"2015-07-01","ASRI"
565,580,565,570,52510500,"2015-07-02","ASRI"
570,580,565,575,56136700,"2015-07-03","ASRI"
560,570,550,550,58887300,"2015-07-06","ASRI"
555,570,555,565,57204000,"2015-07-07","ASRI"
555,580,555,560,143531900,"2015-07-08","ASRI"
555,565,540,555,52066900,"2015-07-09","ASRI"
560,570,550,565,65531100,"2015-07-10","ASRI"
570,575,555,560,44372300,"2015-07-13","ASRI"
565,565,550,555,30341900,"2015-07-14","ASRI"
550,560,530,535,70068000,"2015-07-15","ASRI"
530,540,525,530,60549600,"2015-07-22","ASRI"
535,555,530,535,51772200,"2015-07-23","ASRI"
535,540,515,515,61717000,"2015-07-24","ASRI"
515,520,505,510,52499900,"2015-07-27","ASRI"
510,520,505,510,54863200,"2015-07-28","ASRI"
515,520,505,510,70695800,"2015-07-29","ASRI"
510,515,505,510,21010300,"2015-07-30","ASRI"
510,520,505,505,42002800,"2015-07-31","ASRI"
510,515,500,500,78126100,"2015-08-03","ASRI"
505,510,500,505,61909600,"2015-08-04","ASRI"
510,525,505,520,69183900,"2015-08-05","ASRI"
520,525,510,510,60046900,"2015-08-06","ASRI"
510,515,505,505,28100500,"2015-08-07","ASRI"
505,510,500,505,35107400,"2015-08-10","ASRI"
510,510,481,481,113069800,"2015-08-11","ASRI"
474,474,426,426,136428400,"2015-08-12","ASRI"
430,458,430,452,87270000,"2015-08-13","ASRI"
456,457,438,440,94910300,"2015-08-14","ASRI"
450,450,408,408,105378800,"2015-08-18","ASRI"
410,422,404,408,79609400,"2015-08-19","ASRI"
408,408,396,397,60776700,"2015-08-20","ASRI"
390,390,362,365,155417300,"2015-08-21","ASRI"
345,352,328,339,115441900,"2015-08-24","ASRI"
340,356,330,334,159319200,"2015-08-25","ASRI"
325,336,323,325,95862000,"2015-08-26","ASRI"
335,354,331,351,228861100,"2015-08-27","ASRI"
364,377,353,355,204407400,"2015-08-28","ASRI"
353,365,348,354,118990500,"2015-08-31","ASRI"
353,354,340,341,58120500,"2015-09-01","ASRI"
335,347,330,340,54097700,"2015-09-02","ASRI"
343,347,340,344,90401100,"2015-09-03","ASRI"
346,348,338,338,51452000,"2015-09-04","ASRI"
340,344,331,335,38692100,"2015-09-07","ASRI"
331,342,330,339,76935500,"2015-09-08","ASRI"
346,362,342,350,241564800,"2015-09-09","ASRI"
345,353,340,348,99105000,"2015-09-10","ASRI"
351,357,345,345,96438800,"2015-09-11","ASRI"
349,352,346,346,62679900,"2015-09-14","ASRI"
344,346,334,334,82126500,"2015-09-15","ASRI"
340,342,334,334,67780500,"2015-09-16","ASRI"
339,344,335,338,51724500,"2015-09-17","ASRI"
341,354,341,347,135053500,"2015-09-18","ASRI"
340,350,338,344,63937800,"2015-09-21","ASRI"
349,349,342,342,44934400,"2015-09-22","ASRI"
342,342,332,337,68966400,"2015-09-23","ASRI"
335,336,328,330,83807900,"2015-09-25","ASRI"
330,332,321,323,33314600,"2015-09-28","ASRI"
320,323,307,316,73672600,"2015-09-29","ASRI"
320,323,316,316,50153100,"2015-09-30","ASRI"
319,328,317,320,62042700,"2015-10-01","ASRI"
322,325,317,318,35152500,"2015-10-02","ASRI"
322,342,322,341,113696900,"2015-10-05","ASRI"
350,373,347,365,238147800,"2015-10-06","ASRI"
370,398,370,398,232849300,"2015-10-07","ASRI"
402,404,375,377,173264000,"2015-10-08","ASRI"
390,410,390,402,176314500,"2015-10-09","ASRI"
406,418,403,410,117135600,"2015-10-12","ASRI"
406,406,385,386,77069100,"2015-10-13","ASRI"
400,406,388,396,98822000,"2015-10-15","ASRI"
398,400,375,375,59125400,"2015-10-16","ASRI"
378,390,378,385,85092100,"2015-10-19","ASRI"
384,393,379,380,126215800,"2015-10-20","ASRI"
380,386,372,378,173049100,"2015-10-21","ASRI"
382,392,375,381,189156000,"2015-10-22","ASRI"
394,402,387,397,292276900,"2015-10-23","ASRI"
403,428,402,414,389845300,"2015-10-26","ASRI"
415,426,407,419,223961500,"2015-10-27","ASRI"
419,420,401,406,144590200,"2015-10-28","ASRI"
410,411,382,383,122242300,"2015-10-29","ASRI"
380,396,376,389,145734200,"2015-10-30","ASRI"
379,382,370,376,98221700,"2015-11-02","ASRI"
380,391,379,388,125523300,"2015-11-03","ASRI"
395,396,386,389,152716100,"2015-11-04","ASRI"
385,394,382,388,53058900,"2015-11-05","ASRI"
382,389,376,384,56728700,"2015-11-06","ASRI"
378,379,363,363,90372400,"2015-11-09","ASRI"
357,372,353,359,92343600,"2015-11-10","ASRI"
364,367,350,350,66698900,"2015-11-11","ASRI"
350,358,346,354,55395000,"2015-11-12","ASRI"
350,355,341,342,49918000,"2015-11-13","ASRI"
340,342,331,339,43360600,"2015-11-16","ASRI"
345,348,334,335,41380800,"2015-11-17","ASRI"
339,341,324,325,89211800,"2015-11-18","ASRI"
330,332,323,331,54899200,"2015-11-19","ASRI"
331,344,328,343,110140100,"2015-11-20","ASRI"
348,349,337,337,85862200,"2015-11-23","ASRI"
332,341,332,337,40280100,"2015-11-24","ASRI"
336,347,336,345,58639900,"2015-11-25","ASRI"
346,353,341,346,75179200,"2015-11-26","ASRI"
343,347,333,334,46899300,"2015-11-27","ASRI"
331,340,327,339,56942500,"2015-11-30","ASRI"
339,362,338,361,144214200,"2015-12-01","ASRI"
365,372,358,368,128530600,"2015-12-02","ASRI"
365,370,361,363,51423600,"2015-12-03","ASRI"
357,361,353,354,23471800,"2015-12-04","ASRI"
356,360,344,345,25061600,"2015-12-07","ASRI"
345,347,335,336,37623000,"2015-12-08","ASRI"
336,336,336,336,0,"2015-12-09","ASRI"
336,341,335,335,18642200,"2015-12-10","ASRI"
339,340,332,332,19037400,"2015-12-11","ASRI"
328,331,323,327,15069400,"2015-12-14","ASRI"
329,333,324,325,20801200,"2015-12-15","ASRI"
330,341,329,339,26964600,"2015-12-16","ASRI"
355,357,341,344,37108400,"2015-12-17","ASRI"
344,344,336,340,13574500,"2015-12-18","ASRI"
340,344,340,341,14192400,"2015-12-21","ASRI"
343,352,341,343,32469600,"2015-12-22","ASRI"
346,348,339,340,16621100,"2015-12-23","ASRI"
339,346,339,346,17264000,"2015-12-28","ASRI"
349,349,343,345,14509900,"2015-12-29","ASRI"
345,351,343,343,38450200,"2015-12-30","ASRI"
343,344,329,331,27081400,"2016-01-04","ASRI"
332,340,332,338,19714000,"2016-01-05","ASRI"
339,352,338,340,41521300,"2016-01-06","ASRI"
340,342,334,334,17496100,"2016-01-07","ASRI"
335,338,330,331,41464800,"2016-01-08","ASRI"
328,330,324,327,16856400,"2016-01-11","ASRI"
332,334,327,329,33280200,"2016-01-12","ASRI"
333,337,331,331,24867000,"2016-01-13","ASRI"
328,335,322,332,43197200,"2016-01-14","ASRI"
335,337,328,329,22426500,"2016-01-15","ASRI"
325,330,322,323,26166300,"2016-01-18","ASRI"
323,335,323,334,50777700,"2016-01-19","ASRI"
332,332,321,321,40375500,"2016-01-20","ASRI"
323,329,320,321,24102800,"2016-01-21","ASRI"
324,327,317,324,19422000,"2016-01-22","ASRI"
328,330,325,325,19555800,"2016-01-25","ASRI"
323,326,320,321,14558700,"2016-01-26","ASRI"
323,326,321,321,25135500,"2016-01-27","ASRI"
321,323,319,320,19477600,"2016-01-28","ASRI"
323,325,320,321,23900300,"2016-01-29","ASRI"
324,334,322,328,55113700,"2016-02-01","ASRI"
328,337,326,328,46869400,"2016-02-02","ASRI"
327,328,322,325,24492300,"2016-02-03","ASRI"
330,331,325,325,27003400,"2016-02-04","ASRI"
326,340,326,333,89930900,"2016-02-05","ASRI"
331,331,327,328,21588600,"2016-02-09","ASRI"
329,333,328,330,28289700,"2016-02-10","ASRI"
331,341,331,333,84065300,"2016-02-11","ASRI"
333,338,332,332,16304500,"2016-02-12","ASRI"
336,340,334,336,32164200,"2016-02-15","ASRI"
340,345,338,341,48945500,"2016-02-16","ASRI"
344,373,342,372,219638600,"2016-02-17","ASRI"
376,379,363,365,158842600,"2016-02-18","ASRI"
365,369,354,354,79154200,"2016-02-19","ASRI"
356,361,353,356,27620900,"2016-02-22","ASRI"
360,362,341,341,39772300,"2016-02-23","ASRI"
342,354,341,352,30568700,"2016-02-24","ASRI"
355,356,346,346,28930500,"2016-02-25","ASRI"
349,356,348,349,27629600,"2016-02-26","ASRI"
349,353,344,344,14478200,"2016-02-29","ASRI"
347,364,345,363,97108700,"2016-03-01","ASRI"
367,369,360,361,54132500,"2016-03-02","ASRI"
364,368,354,358,38535600,"2016-03-03","ASRI"
362,368,359,367,51777500,"2016-03-04","ASRI"
370,375,362,363,71520600,"2016-03-07","ASRI"
365,369,362,364,45108100,"2016-03-08","ASRI"
364,366,358,358,37140300,"2016-03-10","ASRI"
358,358,358,358,0,"2016-03-11","ASRI"
358,358,358,358,0,"2016-03-14","ASRI"
395,400,381,382,132048200,"2016-03-15","ASRI"
382,392,382,384,94416200,"2016-03-16","ASRI"
390,396,387,389,107912700,"2016-03-17","ASRI"
395,395,387,387,86856500,"2016-03-18","ASRI"
388,390,384,384,49260300,"2016-03-21","ASRI"
384,389,381,381,42113300,"2016-03-22","ASRI"
385,390,383,385,32753300,"2016-03-23","ASRI"
385,389,384,384,29000500,"2016-03-24","ASRI"
384,386,373,377,35539900,"2016-03-28","ASRI"
375,382,375,377,21056700,"2016-03-29","ASRI"
378,382,372,375,49505200,"2016-03-30","ASRI"
378,380,371,372,27386600,"2016-03-31","ASRI"
375,377,370,376,18667100,"2016-04-01","ASRI"
379,383,374,380,27768700,"2016-04-04","ASRI"
377,395,376,386,98416700,"2016-04-05","ASRI"
386,394,386,392,42219000,"2016-04-06","ASRI"
392,397,387,388,48245600,"2016-04-07","ASRI"
386,389,383,386,26945600,"2016-04-08","ASRI"
386,386,386,386,0,"2016-04-11","ASRI"
390,392,385,385,40889500,"2016-04-12","ASRI"
385,385,385,385,0,"2016-04-13","ASRI"
385,385,385,385,0,"2016-04-14","ASRI"
385,385,385,385,0,"2016-04-15","ASRI"
385,385,385,385,0,"2016-04-18","ASRI"
385,385,385,385,0,"2016-04-19","ASRI"
417,426,415,418,1.37e+08,"2016-04-20","ASRI"
418,420,407,408,61967300,"2016-04-21","ASRI"
408,415,405,410,39341700,"2016-04-22","ASRI"
410,416,403,404,46167900,"2016-04-25","ASRI"
404,404,390,395,53118300,"2016-04-26","ASRI"
395,401,390,395,31063900,"2016-04-27","ASRI"
396,400,391,392,24269700,"2016-04-28","ASRI"
390,396,386,396,33395100,"2016-04-29","ASRI"
402,412,394,398,73386600,"2016-05-02","ASRI"
400,404,390,392,30562800,"2016-05-03","ASRI"
390,392,378,380,59009200,"2016-05-04","ASRI"
382,384,362,370,66949100,"2016-05-09","ASRI"
368,378,362,370,58658000,"2016-05-10","ASRI"
380,384,370,380,60497700,"2016-05-11","ASRI"
380,386,376,380,44416900,"2016-05-12","ASRI"
380,380,360,366,39276900,"2016-05-13","ASRI"
366,366,360,362,24052300,"2016-05-16","ASRI"
364,368,360,362,39772900,"2016-05-17","ASRI"
360,382,360,382,97230800,"2016-05-18","ASRI"
382,384,368,374,80329400,"2016-05-19","ASRI"
372,386,368,380,72418200,"2016-05-20","ASRI"
380,386,378,380,28935100,"2016-05-23","ASRI"
380,390,376,380,47463500,"2016-05-24","ASRI"
384,396,382,390,85294600,"2016-05-25","ASRI"
394,398,388,396,62199100,"2016-05-26","ASRI"
398,400,392,400,53862100,"2016-05-27","ASRI"
396,398,388,394,81018300,"2016-05-30","ASRI"
394,396,386,386,32208200,"2016-05-31","ASRI"
390,396,388,388,62532600,"2016-06-01","ASRI"
390,398,386,394,58002700,"2016-06-02","ASRI"
396,396,390,390,19145500,"2016-06-03","ASRI"
394,396,390,394,26248600,"2016-06-06","ASRI"
396,408,394,402,121926400,"2016-06-07","ASRI"
404,406,396,400,43691800,"2016-06-08","ASRI"
404,406,398,398,23036500,"2016-06-09","ASRI"
396,400,394,394,14185100,"2016-06-10","ASRI"
390,394,384,390,18519100,"2016-06-13","ASRI"
390,394,386,386,22568300,"2016-06-14","ASRI"
388,408,388,408,134525500,"2016-06-15","ASRI"
410,414,402,404,80907700,"2016-06-16","ASRI"
410,420,410,418,89269700,"2016-06-17","ASRI"
420,424,414,418,72448100,"2016-06-20","ASRI"
420,486,418,486,426661900,"2016-06-21","ASRI"
490,505,484,496,328338100,"2016-06-22","ASRI"
505,515,476,482,224985400,"2016-06-23","ASRI"
486,490,454,474,167214700,"2016-06-24","ASRI"
472,496,466,492,182890000,"2016-06-27","ASRI"
494,510,482,482,208419500,"2016-06-28","ASRI"
492,498,484,486,92857200,"2016-06-29","ASRI"
488,492,478,480,58800500,"2016-06-30","ASRI"
484,484,472,476,37439000,"2016-07-01","ASRI"
482,494,482,488,67017500,"2016-07-11","ASRI"
490,494,484,486,68057900,"2016-07-12","ASRI"
492,494,482,492,74570900,"2016-07-13","ASRI"
494,505,490,492,128952900,"2016-07-14","ASRI"
496,498,480,484,58274000,"2016-07-15","ASRI"
488,494,482,488,49570700,"2016-07-18","ASRI"
490,496,486,488,51482200,"2016-07-19","ASRI"
490,500,488,492,83095700,"2016-07-20","ASRI"
498,520,496,505,304828000,"2016-07-21","ASRI"
510,520,500,515,131692900,"2016-07-22","ASRI"
515,520,500,505,93249700,"2016-07-25","ASRI"
505,510,496,500,57638300,"2016-07-26","ASRI"
505,510,496,500,87248500,"2016-07-27","ASRI"
500,545,498,540,238257100,"2016-07-28","ASRI"
545,560,520,525,194595000,"2016-07-29","ASRI"
525,545,525,535,80625200,"2016-08-01","ASRI"
535,540,520,520,52058700,"2016-08-02","ASRI"
520,535,520,530,70235500,"2016-08-03","ASRI"
530,535,520,530,62239500,"2016-08-04","ASRI"
530,540,520,525,88209800,"2016-08-05","ASRI"
535,535,525,535,72468300,"2016-08-08","ASRI"
540,560,540,555,201963200,"2016-08-09","ASRI"
560,570,545,550,64592300,"2016-08-10","ASRI"
555,585,550,565,221345700,"2016-08-11","ASRI"
570,570,540,550,109449100,"2016-08-12","ASRI"
555,555,530,540,62853400,"2016-08-15","ASRI"
540,550,535,535,29958500,"2016-08-16","ASRI"
540,550,535,540,64093300,"2016-08-18","ASRI"
545,545,525,525,46214600,"2016-08-19","ASRI"
525,535,520,520,60715500,"2016-08-22","ASRI"
525,525,505,515,61612900,"2016-08-23","ASRI"
515,525,505,515,35519800,"2016-08-24","ASRI"
520,530,510,515,43412100,"2016-08-25","ASRI"
515,520,505,505,47965000,"2016-08-26","ASRI"
505,505,486,486,81549700,"2016-08-29","ASRI"
492,498,476,486,70287200,"2016-08-30","ASRI"
486,496,482,492,52729800,"2016-08-31","ASRI"
494,494,482,484,31059400,"2016-09-01","ASRI"
488,496,482,494,40352800,"2016-09-02","ASRI"
498,510,498,498,99063300,"2016-09-05","ASRI"
505,505,496,498,30351200,"2016-09-06","ASRI"
500,505,494,494,29030500,"2016-09-07","ASRI"
498,498,484,484,40016800,"2016-09-08","ASRI"
482,482,472,474,41363600,"2016-09-09","ASRI"
470,470,446,446,75181400,"2016-09-13","ASRI"
442,462,436,462,74154200,"2016-09-14","ASRI"
462,470,454,470,68793500,"2016-09-15","ASRI"
474,476,462,472,46263100,"2016-09-16","ASRI"
470,480,466,478,36190400,"2016-09-19","ASRI"
478,480,460,462,41462400,"2016-09-20","ASRI"
462,476,460,476,45668500,"2016-09-21","ASRI"
482,496,482,488,96720200,"2016-09-22","ASRI"
486,494,480,486,53159800,"2016-09-23","ASRI"
480,484,474,474,23234300,"2016-09-26","ASRI"
476,488,470,482,44974200,"2016-09-27","ASRI"
486,486,476,476,40372000,"2016-09-28","ASRI"
482,484,476,476,35985400,"2016-09-29","ASRI"
472,480,462,462,44092800,"2016-09-30","ASRI"
468,482,468,476,52929100,"2016-10-03","ASRI"
476,478,466,474,37910500,"2016-10-04","ASRI"
474,474,466,468,17088600,"2016-10-05","ASRI"
470,472,462,462,28807700,"2016-10-06","ASRI"
462,468,462,464,14029300,"2016-10-07","ASRI"
464,468,452,454,43299800,"2016-10-10","ASRI"
458,460,452,454,27538700,"2016-10-11","ASRI"
454,458,452,452,18818900,"2016-10-12","ASRI"
456,458,446,446,38837600,"2016-10-13","ASRI"
448,454,442,446,21352300,"2016-10-14","ASRI"
446,450,436,442,57117500,"2016-10-17","ASRI"
442,468,442,468,114240200,"2016-10-18","ASRI"
472,476,456,458,66553100,"2016-10-19","ASRI"
462,464,452,454,20632500,"2016-10-20","ASRI"
462,468,456,460,48836000,"2016-10-21","ASRI"
462,468,460,466,41894000,"2016-10-24","ASRI"
468,470,454,458,49757200,"2016-10-25","ASRI"
458,458,444,448,45418300,"2016-10-26","ASRI"
448,456,442,444,31875000,"2016-10-27","ASRI"
442,448,438,442,25752400,"2016-10-28","ASRI"
442,450,440,448,39387000,"2016-10-31","ASRI"
450,454,436,438,39547200,"2016-11-01","ASRI"
438,440,424,426,57945200,"2016-11-02","ASRI"
426,432,410,412,50860900,"2016-11-03","ASRI"
410,424,406,420,51754400,"2016-11-04","ASRI"
424,434,418,424,50405000,"2016-11-07","ASRI"
428,432,424,426,27644800,"2016-11-08","ASRI"
430,430,412,416,49167500,"2016-11-09","ASRI"
420,430,420,422,43909400,"2016-11-10","ASRI"
416,416,400,402,48834600,"2016-11-11","ASRI"
402,402,380,380,54589400,"2016-11-14","ASRI"
384,394,378,380,46800300,"2016-11-15","ASRI"
388,396,382,390,33441200,"2016-11-16","ASRI"
392,396,384,384,14912900,"2016-11-17","ASRI"
384,388,384,386,7954100,"2016-11-18","ASRI"
388,390,380,384,17102200,"2016-11-21","ASRI"
386,390,382,386,24436600,"2016-11-22","ASRI"
386,390,382,382,18178400,"2016-11-23","ASRI"
380,382,372,372,19367600,"2016-11-24","ASRI"
372,376,364,366,19508400,"2016-11-25","ASRI"
368,368,362,364,11099600,"2016-11-28","ASRI"
366,374,362,362,28639200,"2016-11-29","ASRI"
366,380,364,380,65506000,"2016-11-30","ASRI"
384,386,368,368,39543500,"2016-12-01","ASRI"
370,380,366,378,18607500,"2016-12-02","ASRI"
376,384,376,378,17468900,"2016-12-05","ASRI"
384,386,376,382,26411600,"2016-12-06","ASRI"
382,384,376,378,13703500,"2016-12-07","ASRI"
382,404,382,394,127970100,"2016-12-08","ASRI"
398,400,390,390,31699200,"2016-12-09","ASRI"
390,390,380,382,21010000,"2016-12-13","ASRI"
384,388,376,376,27629000,"2016-12-14","ASRI"
374,376,366,370,33517600,"2016-12-15","ASRI"
370,374,364,366,28666600,"2016-12-16","ASRI"
370,372,354,356,34624900,"2016-12-19","ASRI"
356,364,354,356,25972500,"2016-12-20","ASRI"
356,364,352,352,16939200,"2016-12-21","ASRI"
352,356,344,344,18086500,"2016-12-22","ASRI"
344,348,332,334,25319300,"2016-12-23","ASRI"
334,352,334,344,27489400,"2016-12-27","ASRI"
346,356,346,354,40958900,"2016-12-28","ASRI"
354,364,352,356,36732800,"2016-12-29","ASRI"
360,360,350,352,23953400,"2016-12-30","ASRI"
352,352,352,352,0,"2017-01-02","ASRI"
354,358,346,358,14470600,"2017-01-03","ASRI"
356,386,352,386,92238200,"2017-01-04","ASRI"
388,390,372,376,60738900,"2017-01-05","ASRI"
382,386,376,380,44879600,"2017-01-06","ASRI"
382,384,368,374,26734500,"2017-01-09","ASRI"
374,378,370,374,17349900,"2017-01-10","ASRI"
376,380,372,374,31828000,"2017-01-11","ASRI"
374,392,374,378,103181700,"2017-01-12","ASRI"
380,382,372,374,16420700,"2017-01-13","ASRI"
372,378,364,374,27578700,"2017-01-16","ASRI"
374,378,370,370,31595700,"2017-01-17","ASRI"
374,388,374,380,79093400,"2017-01-18","ASRI"
384,414,384,412,245015900,"2017-01-19","ASRI"
416,416,398,400,94902800,"2017-01-20","ASRI"
404,406,390,392,62798700,"2017-01-23","ASRI"
396,398,390,392,46745400,"2017-01-24","ASRI"
396,396,380,384,62968000,"2017-01-25","ASRI"
384,392,384,390,42609200,"2017-01-26","ASRI"
394,396,386,388,22579300,"2017-01-27","ASRI"
388,394,386,386,23845900,"2017-01-30","ASRI"
382,390,382,382,26353600,"2017-01-31","ASRI"
384,390,382,386,22758300,"2017-02-01","ASRI"
386,396,384,392,49568100,"2017-02-02","ASRI"
396,408,394,398,98758000,"2017-02-03","ASRI"
398,402,394,394,35027800,"2017-02-06","ASRI"
392,396,386,386,36916200,"2017-02-07","ASRI"
388,390,384,388,16626400,"2017-02-08","ASRI"
388,396,386,386,34284200,"2017-02-09","ASRI"
388,394,386,390,28607000,"2017-02-10","ASRI"
398,398,388,392,29298200,"2017-02-13","ASRI"
394,396,386,386,25718700,"2017-02-14","ASRI"
386,386,386,386,0,"2017-02-15","ASRI"
384,392,384,388,24732700,"2017-02-16","ASRI"
388,390,384,384,17212400,"2017-02-17","ASRI"
384,388,384,384,6995700,"2017-02-20","ASRI"
384,386,372,376,38817800,"2017-02-21","ASRI"
378,382,376,378,16163100,"2017-02-22","ASRI"
380,384,378,380,8513500,"2017-02-23","ASRI"
374,382,374,378,16347900,"2017-02-24","ASRI"
380,382,374,376,10891900,"2017-02-27","ASRI"
378,378,372,372,16204300,"2017-02-28","ASRI"
372,376,366,366,23370500,"2017-03-01","ASRI"
368,374,368,370,18196200,"2017-03-02","ASRI"
370,370,362,366,13819300,"2017-03-03","ASRI"
370,374,366,368,22681900,"2017-03-06","ASRI"
368,378,366,370,30136200,"2017-03-07","ASRI"
372,376,370,372,16407400,"2017-03-08","ASRI"
368,374,366,368,15915600,"2017-03-09","ASRI"
366,370,366,366,10539000,"2017-03-10","ASRI"
364,370,362,366,9832500,"2017-03-13","ASRI"
370,374,366,368,11324600,"2017-03-14","ASRI"
368,372,366,366,9924200,"2017-03-15","ASRI"
368,370,358,362,38517400,"2017-03-16","ASRI"
366,366,358,366,22609500,"2017-03-17","ASRI"
366,372,366,366,15672800,"2017-03-20","ASRI"
370,374,368,370,19106200,"2017-03-21","ASRI"
370,370,362,366,18430600,"2017-03-22","ASRI"
366,370,366,366,7851400,"2017-03-23","ASRI"
368,368,362,362,13068200,"2017-03-24","ASRI"
360,366,358,360,13984100,"2017-03-27","ASRI"
360,368,360,368,10572100,"2017-03-29","ASRI"
364,370,364,364,9665200,"2017-03-30","ASRI"
366,368,362,362,9909300,"2017-03-31","ASRI"
362,368,352,354,25110300,"2017-04-03","ASRI"
354,360,352,356,21928800,"2017-04-04","ASRI"
356,356,356,356,0,"2017-04-05","ASRI"
350,356,346,348,16098000,"2017-04-06","ASRI"
348,352,346,348,8743200,"2017-04-07","ASRI"
356,356,346,348,26784500,"2017-04-10","ASRI"
348,352,346,346,9933100,"2017-04-11","ASRI"
346,366,346,358,55091000,"2017-04-12","ASRI"
360,360,354,354,17216100,"2017-04-13","ASRI"
350,354,350,350,6779000,"2017-04-17","ASRI"
350,354,350,352,7461500,"2017-04-18","ASRI"
352,352,352,352,0,"2017-04-19","ASRI"
352,352,346,348,9035000,"2017-04-20","ASRI"
346,350,346,346,11145900,"2017-04-21","ASRI"
350,352,346,348,18147900,"2017-04-25","ASRI"
350,360,348,350,36330900,"2017-04-26","ASRI"
352,352,348,350,5962100,"2017-04-27","ASRI"
350,350,346,348,5672000,"2017-04-28","ASRI"
348,352,344,346,10264300,"2017-05-02","ASRI"
346,346,336,336,20144500,"2017-05-03","ASRI"
338,340,334,338,24185200,"2017-05-04","ASRI"
338,342,336,340,9810600,"2017-05-05","ASRI"
340,346,340,342,12899200,"2017-05-08","ASRI"
344,352,340,342,27107000,"2017-05-09","ASRI"
342,346,332,336,13175600,"2017-05-10","ASRI"
336,338,330,330,15150800,"2017-05-12","ASRI"
332,336,328,330,7139700,"2017-05-15","ASRI"
330,334,328,330,13074800,"2017-05-16","ASRI"
332,336,316,320,27745100,"2017-05-17","ASRI"
320,322,314,318,17069400,"2017-05-18","ASRI"
320,328,318,326,21662900,"2017-05-19","ASRI"
332,340,328,328,75457300,"2017-05-22","ASRI"
336,338,326,328,25622100,"2017-05-23","ASRI"
332,332,326,328,7960600,"2017-05-24","ASRI"
328,330,324,326,8314100,"2017-05-26","ASRI"
328,332,326,326,9401300,"2017-05-29","ASRI"
328,328,324,324,6623900,"2017-05-30","ASRI"
324,334,322,334,13909800,"2017-05-31","ASRI"
334,334,334,334,0,"2017-06-01","ASRI"
330,330,326,326,6819900,"2017-06-02","ASRI"
326,332,322,324,12745700,"2017-06-05","ASRI"
326,330,322,330,7342000,"2017-06-06","ASRI"
330,338,326,334,32102000,"2017-06-07","ASRI"
334,336,330,330,13450100,"2017-06-08","ASRI"
330,334,320,322,23252100,"2017-06-09","ASRI"
322,324,318,318,14890600,"2017-06-12","ASRI"
320,324,318,322,7660000,"2017-06-13","ASRI"
322,328,320,324,14605200,"2017-06-14","ASRI"
326,328,322,322,9153700,"2017-06-15","ASRI"
322,326,318,322,9423500,"2017-06-16","ASRI"
324,324,318,318,13993000,"2017-06-19","ASRI"
320,322,316,318,10548800,"2017-06-20","ASRI"
318,320,316,318,9014100,"2017-06-21","ASRI"
322,322,316,318,3971300,"2017-06-22","ASRI"
318,318,318,318,0,"2017-06-23","ASRI"
318,318,318,318,0,"2017-06-26","ASRI"
318,318,318,318,0,"2017-06-27","ASRI"
318,318,318,318,0,"2017-06-28","ASRI"
318,318,318,318,0,"2017-06-29","ASRI"
318,318,318,318,0,"2017-06-30","ASRI"
322,322,318,320,15950500,"2017-07-03","ASRI"
324,324,318,318,18968100,"2017-07-04","ASRI"
318,324,318,320,14297100,"2017-07-05","ASRI"
322,322,318,322,4812800,"2017-07-06","ASRI"
320,322,318,318,5968100,"2017-07-07","ASRI"
318,318,318,318,0,"2017-07-10","ASRI"
318,322,316,316,9327200,"2017-07-11","ASRI"
318,326,316,320,15725000,"2017-07-12","ASRI"
320,324,320,320,7110800,"2017-07-13","ASRI"
322,324,320,320,8957300,"2017-07-14","ASRI"
322,324,320,320,7556300,"2017-07-17","ASRI"
320,322,316,318,6912200,"2017-07-18","ASRI"
318,324,316,320,15794800,"2017-07-19","ASRI"
320,328,318,324,19943800,"2017-07-20","ASRI"
326,326,316,316,16963600,"2017-07-21","ASRI"
318,318,310,310,23899600,"2017-07-24","ASRI"
312,314,302,304,28407800,"2017-07-25","ASRI"
306,308,304,308,8104700,"2017-07-26","ASRI"
308,310,306,308,14071700,"2017-07-27","ASRI"
308,310,304,306,7801000,"2017-07-28","ASRI"
308,326,306,322,124404900,"2017-07-31","ASRI"
324,332,324,330,60016400,"2017-08-01","ASRI"
330,334,326,330,24835400,"2017-08-02","ASRI"
330,354,326,350,126831300,"2017-08-03","ASRI"
350,362,330,354,100684800,"2017-08-04","ASRI"
356,360,348,350,47459900,"2017-08-07","ASRI"
352,356,344,352,36411300,"2017-08-08","ASRI"
352,366,352,360,61326900,"2017-08-09","ASRI"
362,366,356,356,31123700,"2017-08-10","ASRI"
356,360,344,348,33511100,"2017-08-11","ASRI"
348,354,348,350,23336400,"2017-08-14","ASRI"
352,358,352,358,21463100,"2017-08-15","ASRI"
360,374,358,372,92238100,"2017-08-16","ASRI"
372,372,372,372,0,"2017-08-17","ASRI"
370,372,364,366,26817400,"2017-08-18","ASRI"
366,374,362,370,58148200,"2017-08-21","ASRI"
370,372,364,366,31753100,"2017-08-22","ASRI"
372,374,366,370,45907700,"2017-08-23","ASRI"
370,370,362,362,19237200,"2017-08-24","ASRI"
362,368,362,364,17627000,"2017-08-25","ASRI"
366,368,360,360,15514300,"2017-08-28","ASRI"
360,362,352,358,33194700,"2017-08-29","ASRI"
358,362,358,360,16456800,"2017-08-30","ASRI"
358,362,352,358,13571100,"2017-08-31","ASRI"
358,358,358,358,0,"2017-09-01","ASRI"
358,360,344,346,27653000,"2017-09-04","ASRI"
348,350,332,336,40559000,"2017-09-05","ASRI"
334,338,330,332,18613300,"2017-09-06","ASRI"
334,346,332,346,42462400,"2017-09-07","ASRI"
346,354,346,346,32837800,"2017-09-08","ASRI"
346,354,344,346,16173600,"2017-09-11","ASRI"
348,352,344,344,18249100,"2017-09-12","ASRI"
344,348,338,344,16121100,"2017-09-13","ASRI"
348,368,342,360,85865700,"2017-09-14","ASRI"
362,372,360,364,76814300,"2017-09-15","ASRI"
366,404,364,402,281632000,"2017-09-18","ASRI"
402,408,388,396,82575900,"2017-09-19","ASRI"
396,404,390,396,59481600,"2017-09-20","ASRI"
396,396,396,396,0,"2017-09-21","ASRI"
398,404,392,396,29588600,"2017-09-22","ASRI"
398,408,396,402,87608400,"2017-09-25","ASRI"
406,406,396,398,58374100,"2017-09-26","ASRI"
398,400,380,390,63354300,"2017-09-27","ASRI"
390,396,380,380,67611700,"2017-09-28","ASRI"
382,386,372,378,52735800,"2017-09-29","ASRI"
378,386,378,382,38922700,"2017-10-02","ASRI"
382,386,374,376,63300500,"2017-10-03","ASRI"
376,396,376,396,79470600,"2017-10-04","ASRI"
396,398,386,388,32764200,"2017-10-05","ASRI"
390,390,386,388,15547300,"2017-10-06","ASRI"
386,390,380,384,29179800,"2017-10-09","ASRI"
382,388,382,388,10314200,"2017-10-10","ASRI"
388,398,388,394,47859500,"2017-10-11","ASRI"
392,404,392,398,46488800,"2017-10-12","ASRI"
398,400,388,390,21034100,"2017-10-13","ASRI"
396,396,388,394,19628400,"2017-10-16","ASRI"
394,396,382,384,25733100,"2017-10-17","ASRI"
384,390,372,378,45218100,"2017-10-18","ASRI"
378,382,374,374,14069500,"2017-10-19","ASRI"
376,382,374,380,18150100,"2017-10-20","ASRI"
380,386,380,382,16438000,"2017-10-23","ASRI"
382,392,380,392,26312700,"2017-10-24","ASRI"
392,404,392,400,58363800,"2017-10-25","ASRI"
400,404,392,394,22950400,"2017-10-26","ASRI"
394,402,392,396,20585000,"2017-10-27","ASRI"
396,398,388,388,22330000,"2017-10-30","ASRI"
388,414,388,406,168823200,"2017-10-31","ASRI"
408,410,396,402,47855600,"2017-11-01","ASRI"
402,406,394,396,25446200,"2017-11-02","ASRI"
400,406,396,404,29537600,"2017-11-03","ASRI"
404,406,400,402,12013100,"2017-11-06","ASRI"
402,412,400,406,43530400,"2017-11-07","ASRI"
404,408,400,402,13874900,"2017-11-08","ASRI"
402,404,396,398,13744600,"2017-11-09","ASRI"
398,400,396,398,7817900,"2017-11-10","ASRI"
400,400,390,390,15200900,"2017-11-13","ASRI"
390,394,382,388,23152000,"2017-11-14","ASRI"
390,396,388,392,19516900,"2017-11-15","ASRI"
394,398,392,394,11996700,"2017-11-16","ASRI"
394,396,388,388,18240300,"2017-11-17","ASRI"
388,392,382,386,14955700,"2017-11-20","ASRI"
386,388,380,386,21299800,"2017-11-21","ASRI"
386,398,382,388,25159500,"2017-11-22","ASRI"
388,392,386,388,5810100,"2017-11-23","ASRI"
390,392,382,384,6227400,"2017-11-24","ASRI"
384,388,382,386,11551200,"2017-11-27","ASRI"
386,386,374,378,27937900,"2017-11-28","ASRI"
378,380,368,372,47929300,"2017-11-29","ASRI"
372,374,370,370,25165000,"2017-11-30","ASRI"
370,370,370,370,0,"2017-12-01","ASRI"
370,372,354,358,53993500,"2017-12-04","ASRI"
358,360,350,352,21269300,"2017-12-05","ASRI"
350,358,336,338,48549700,"2017-12-06","ASRI"
340,346,338,340,19021200,"2017-12-07","ASRI"
340,354,340,346,32932200,"2017-12-08","ASRI"
346,354,338,338,36615400,"2017-12-11","ASRI"
338,342,338,342,15303400,"2017-12-12","ASRI"
342,350,342,348,18627600,"2017-12-13","ASRI"
348,358,346,354,31791300,"2017-12-14","ASRI"
356,374,354,370,47914900,"2017-12-15","ASRI"
370,374,360,368,9519100,"2017-12-18","ASRI"
368,372,366,368,13421500,"2017-12-19","ASRI"
368,372,354,358,14831600,"2017-12-20","ASRI"
358,366,354,360,15556300,"2017-12-21","ASRI"
360,366,356,356,9817300,"2017-12-22","ASRI"
356,356,356,356,0,"2017-12-25","ASRI"
356,356,356,356,0,"2017-12-26","ASRI"
356,362,354,360,14498300,"2017-12-27","ASRI"
362,362,356,356,6781800,"2017-12-28","ASRI"
356,360,354,356,7795900,"2017-12-29","ASRI"
356,356,356,356,0,"2018-01-01","ASRI"
350,364,340,360,10118400,"2018-01-02","ASRI"
360,362,356,356,8518200,"2018-01-03","ASRI"
360,366,354,358,39167300,"2018-01-04","ASRI"
358,362,356,358,14920300,"2018-01-05","ASRI"
362,376,362,374,45196700,"2018-01-08","ASRI"
372,388,372,380,85442900,"2018-01-09","ASRI"
380,386,378,382,33399800,"2018-01-10","ASRI"
382,382,374,378,23525100,"2018-01-11","ASRI"
378,380,374,378,11458800,"2018-01-12","ASRI"
384,384,376,378,11609800,"2018-01-15","ASRI"
378,380,370,374,32917200,"2018-01-16","ASRI"
374,380,372,378,17658500,"2018-01-17","ASRI"
378,386,376,380,43391200,"2018-01-18","ASRI"
380,382,376,376,12106800,"2018-01-19","ASRI"
376,380,374,376,16019000,"2018-01-22","ASRI"
378,382,374,378,33719900,"2018-01-23","ASRI"
378,394,376,390,116714600,"2018-01-24","ASRI"
390,392,384,386,51260300,"2018-01-25","ASRI"
384,400,384,396,73019700,"2018-01-26","ASRI"
400,408,396,406,99094800,"2018-01-29","ASRI"
406,406,384,388,66372200,"2018-01-30","ASRI"
386,398,380,394,35310400,"2018-01-31","ASRI"
396,420,394,412,165338600,"2018-02-01","ASRI"
416,416,406,412,59844400,"2018-02-02","ASRI"
402,406,394,396,61650900,"2018-02-05","ASRI"
388,390,368,378,104792900,"2018-02-06","ASRI"
384,390,382,386,45931200,"2018-02-07","ASRI"
388,390,382,386,21727900,"2018-02-08","ASRI"
380,380,372,376,22973400,"2018-02-09","ASRI"
376,384,376,378,31711200,"2018-02-12","ASRI"
382,388,382,382,16400900,"2018-02-13","ASRI"
386,386,380,382,5285400,"2018-02-14","ASRI"
384,388,382,382,8751400,"2018-02-15","ASRI"
382,382,382,382,0,"2018-02-16","ASRI"
384,390,380,388,21104400,"2018-02-19","ASRI"
388,398,388,390,29494500,"2018-02-20","ASRI"
398,398,388,388,21136700,"2018-02-21","ASRI"
388,394,380,382,19667800,"2018-02-22","ASRI"
384,390,384,384,12851400,"2018-02-23","ASRI"
384,390,382,382,8553600,"2018-02-26","ASRI"
382,390,382,384,19659000,"2018-02-27","ASRI"
386,396,384,392,44582100,"2018-02-28","ASRI"
394,406,392,400,77835700,"2018-03-01","ASRI"
404,404,394,396,18491300,"2018-03-02","ASRI"
400,402,388,390,15087300,"2018-03-05","ASRI"
392,396,386,388,14534000,"2018-03-06","ASRI"
392,392,374,376,81938500,"2018-03-07","ASRI"
376,384,374,382,26897800,"2018-03-08","ASRI"
384,388,378,388,14759300,"2018-03-09","ASRI"
388,392,386,386,10579000,"2018-03-12","ASRI"
386,392,378,382,17969900,"2018-03-13","ASRI"
380,382,378,380,5485000,"2018-03-14","ASRI"
380,386,376,378,15692300,"2018-03-15","ASRI"
376,390,370,390,31333000,"2018-03-16","ASRI"
388,392,384,386,11775000,"2018-03-19","ASRI"
386,392,380,384,18296600,"2018-03-20","ASRI"
388,392,384,390,24959600,"2018-03-21","ASRI"
390,400,386,390,26141000,"2018-03-22","ASRI"
378,388,370,378,23052300,"2018-03-23","ASRI"
382,390,374,380,28149600,"2018-03-26","ASRI"
382,392,382,384,24796800,"2018-03-27","ASRI"
382,386,376,382,11237700,"2018-03-28","ASRI"
384,384,376,378,5157300,"2018-03-29","ASRI"
378,378,378,378,0,"2018-03-30","ASRI"
378,386,376,386,6201700,"2018-04-02","ASRI"
384,392,382,392,20131300,"2018-04-03","ASRI"
396,400,382,382,26783200,"2018-04-04","ASRI"
390,390,382,386,8278000,"2018-04-05","ASRI"
386,390,378,380,10361100,"2018-04-06","ASRI"
378,392,378,390,10924900,"2018-04-09","ASRI"
390,392,386,390,11502600,"2018-04-10","ASRI"
390,392,386,388,7051900,"2018-04-11","ASRI"
386,390,386,390,4772500,"2018-04-12","ASRI"
390,390,386,388,4852500,"2018-04-13","ASRI"
388,388,388,388,0,"2018-04-16","ASRI"
388,388,388,388,0,"2018-04-17","ASRI"
388,394,388,388,9725800,"2018-04-18","ASRI"
388,388,388,388,0,"2018-04-19","ASRI"
388,388,388,388,0,"2018-04-20","ASRI"
384,384,380,380,4530300,"2018-04-23","ASRI"
384,384,372,380,17000600,"2018-04-24","ASRI"
380,380,380,380,0,"2018-04-25","ASRI"
380,380,380,380,0,"2018-04-26","ASRI"
380,380,380,380,0,"2018-04-27","ASRI"
358,364,356,364,6631600,"2018-04-30","ASRI"
364,364,364,364,0,"2018-05-01","ASRI"
364,370,358,368,12726800,"2018-05-02","ASRI"
368,370,350,368,15100900,"2018-05-03","ASRI"
368,374,352,352,17162800,"2018-05-04","ASRI"
360,360,352,360,6302100,"2018-05-07","ASRI"
362,362,352,352,10669100,"2018-05-08","ASRI"
352,354,342,348,11282600,"2018-05-09","ASRI"
348,348,348,348,0,"2018-05-10","ASRI"
348,358,340,340,51668600,"2018-05-11","ASRI"
338,348,336,340,5396700,"2018-05-14","ASRI"
344,344,336,340,3922100,"2018-05-15","ASRI"
340,342,326,328,29625600,"2018-05-16","ASRI"
330,338,328,334,16054300,"2018-05-17","ASRI"
336,338,330,330,7778700,"2018-05-18","ASRI"
330,334,324,330,10635700,"2018-05-21","ASRI"
330,334,328,334,18526700,"2018-05-22","ASRI"
332,338,332,334,12541100,"2018-05-23","ASRI"
334,346,334,342,23422600,"2018-05-24","ASRI"
344,354,340,344,32196900,"2018-05-25","ASRI"
348,356,344,356,24319700,"2018-05-28","ASRI"
356,356,356,356,0,"2018-05-29","ASRI"
352,362,346,354,31214700,"2018-05-30","ASRI"
350,358,346,354,24710100,"2018-05-31","ASRI"
354,354,354,354,0,"2018-06-01","ASRI"
354,354,348,350,8635900,"2018-06-04","ASRI"
350,356,348,352,15387700,"2018-06-05","ASRI"
352,358,352,354,8232200,"2018-06-06","ASRI"
354,370,352,368,26653000,"2018-06-07","ASRI"
364,370,352,368,11272200,"2018-06-08","ASRI"
368,368,368,368,0,"2018-06-11","ASRI"
368,368,368,368,0,"2018-06-12","ASRI"
368,368,368,368,0,"2018-06-13","ASRI"
368,368,368,368,0,"2018-06-14","ASRI"
368,368,368,368,0,"2018-06-15","ASRI"
368,368,368,368,0,"2018-06-18","ASRI"
368,368,368,368,0,"2018-06-19","ASRI"
360,368,352,356,23343300,"2018-06-20","ASRI"
356,362,354,356,8519800,"2018-06-21","ASRI"
356,358,346,346,10342600,"2018-06-22","ASRI"
346,358,342,352,10452100,"2018-06-25","ASRI"
352,354,344,346,6827300,"2018-06-26","ASRI"
346,358,340,342,12752400,"2018-06-27","ASRI"
342,346,332,332,9887400,"2018-06-28","ASRI"
350,350,322,328,11574800,"2018-06-29","ASRI"
328,334,324,324,4886600,"2018-07-02","ASRI"
324,326,308,310,12373200,"2018-07-03","ASRI"
308,312,292,308,9886000,"2018-07-04","ASRI"
308,312,304,308,6201700,"2018-07-05","ASRI"
310,310,304,306,5761100,"2018-07-06","ASRI"
308,320,308,318,4599800,"2018-07-09","ASRI"
324,342,318,332,15846100,"2018-07-10","ASRI"
332,334,320,322,14391100,"2018-07-11","ASRI"
322,328,318,322,5499500,"2018-07-12","ASRI"
322,326,318,320,6703200,"2018-07-13","ASRI"
318,324,318,320,2323800,"2018-07-16","ASRI"
320,324,318,322,3199300,"2018-07-17","ASRI"
322,328,320,328,4884800,"2018-07-18","ASRI"
328,336,326,328,9059300,"2018-07-19","ASRI"
330,332,322,324,5775600,"2018-07-20","ASRI"
326,328,320,326,3126800,"2018-07-23","ASRI"
328,336,328,336,8776800,"2018-07-24","ASRI"
336,342,334,334,6335100,"2018-07-25","ASRI"
336,342,334,334,5598600,"2018-07-26","ASRI"
334,338,328,330,5923200,"2018-07-27","ASRI"
332,338,332,338,5039900,"2018-07-30","ASRI"
338,338,320,320,18375200,"2018-07-31","ASRI"
324,338,322,336,9335900,"2018-08-01","ASRI"
336,338,330,334,3853900,"2018-08-02","ASRI"
334,336,324,324,4429000,"2018-08-03","ASRI"
326,336,326,336,4352300,"2018-08-06","ASRI"
340,340,336,338,3084700,"2018-08-07","ASRI"
338,340,332,332,5025100,"2018-08-08","ASRI"
334,336,328,328,3382300,"2018-08-09","ASRI"
328,334,328,334,1820600,"2018-08-10","ASRI"
332,332,322,326,4086200,"2018-08-13","ASRI"
326,326,314,320,5811600,"2018-08-14","ASRI"
320,324,316,318,3557500,"2018-08-15","ASRI"
318,320,310,310,5883600,"2018-08-16","ASRI"
310,310,310,310,0,"2018-08-17","ASRI"
314,324,312,320,6271900,"2018-08-20","ASRI"
322,324,320,322,3543700,"2018-08-21","ASRI"
322,322,322,322,0,"2018-08-22","ASRI"
322,330,320,330,6701400,"2018-08-23","ASRI"
332,332,322,326,4497600,"2018-08-24","ASRI"
326,330,324,326,3731900,"2018-08-27","ASRI"
328,330,324,328,4946800,"2018-08-28","ASRI"
328,330,324,324,1832500,"2018-08-29","ASRI"
324,330,318,318,5624800,"2018-08-30","ASRI"
320,326,312,326,5777100,"2018-08-31","ASRI"
324,324,318,318,3891100,"2018-09-03","ASRI"
320,320,310,314,4865600,"2018-09-04","ASRI"
314,314,286,288,33158400,"2018-09-05","ASRI"
288,294,280,288,7107700,"2018-09-06","ASRI"
290,292,282,284,8637800,"2018-09-07","ASRI"
284,288,278,282,3693600,"2018-09-10","ASRI"
282,282,282,282,0,"2018-09-11","ASRI"
286,290,282,282,7471200,"2018-09-12","ASRI"
284,298,284,290,15134000,"2018-09-13","ASRI"
294,296,288,292,10536500,"2018-09-14","ASRI"
296,296,290,290,4139900,"2018-09-17","ASRI"
290,290,282,286,8097100,"2018-09-18","ASRI"
288,292,282,282,4710100,"2018-09-19","ASRI"
284,288,284,284,3625000,"2018-09-20","ASRI"
282,290,282,290,5730000,"2018-09-21","ASRI"
292,292,284,284,4657500,"2018-09-24","ASRI"
284,286,282,282,2346600,"2018-09-25","ASRI"
282,286,280,280,6901400,"2018-09-26","ASRI"
282,286,280,286,4738500,"2018-09-27","ASRI"
286,294,282,286,7968600,"2018-09-28","ASRI"
288,290,284,288,4539100,"2018-10-01","ASRI"
288,298,286,288,10395300,"2018-10-02","ASRI"
288,292,286,290,3784600,"2018-10-03","ASRI"
290,292,276,282,7760300,"2018-10-04","ASRI"
282,282,272,272,6512600,"2018-10-05","ASRI"
272,276,270,272,3044700,"2018-10-08","ASRI"
270,278,270,276,5828900,"2018-10-09","ASRI"
278,282,274,276,2768200,"2018-10-10","ASRI"
276,276,260,266,4197700,"2018-10-11","ASRI"
266,272,266,272,2835200,"2018-10-12","ASRI"
272,278,268,276,7040200,"2018-10-15","ASRI"
278,280,272,272,6362600,"2018-10-16","ASRI"
276,280,274,278,1772000,"2018-10-17","ASRI"
278,280,274,280,2256200,"2018-10-18","ASRI"
280,282,274,274,3832400,"2018-10-19","ASRI"
278,286,278,284,5239400,"2018-10-22","ASRI"
286,290,284,286,4277500,"2018-10-23","ASRI"
286,294,284,288,6466400,"2018-10-24","ASRI"
288,288,274,278,5173200,"2018-10-25","ASRI"
278,280,276,276,2792400,"2018-10-26","ASRI"
276,280,276,278,1078100,"2018-10-29","ASRI"
278,278,272,272,2012500,"2018-10-30","ASRI"
274,278,272,278,1991300,"2018-10-31","ASRI"
278,288,270,270,6781000,"2018-11-01","ASRI"
276,286,274,278,5540000,"2018-11-02","ASRI"
282,284,278,280,7894100,"2018-11-05","ASRI"
280,308,280,300,19118300,"2018-11-06","ASRI"
306,308,296,304,16269300,"2018-11-07","ASRI"
306,312,304,306,14417600,"2018-11-08","ASRI"
306,306,296,304,11367500,"2018-11-09","ASRI"
302,304,294,300,8510400,"2018-11-12","ASRI"
296,296,288,292,5696700,"2018-11-13","ASRI"
296,300,290,290,5202900,"2018-11-14","ASRI"
292,298,290,296,6095800,"2018-11-15","ASRI"
298,306,298,300,9870000,"2018-11-16","ASRI"
300,318,300,314,20850200,"2018-11-19","ASRI"
314,314,314,314,0,"2018-11-20","ASRI"
314,314,306,312,18603800,"2018-11-21","ASRI"
312,324,312,322,19037600,"2018-11-22","ASRI"
324,330,316,316,7537600,"2018-11-23","ASRI"
318,324,312,322,6576800,"2018-11-26","ASRI"
322,324,314,314,6783300,"2018-11-27","ASRI"
314,318,308,314,6507500,"2018-11-28","ASRI"
320,330,316,330,18892000,"2018-11-29","ASRI"
330,348,324,348,29070500,"2018-11-30","ASRI"
348,356,348,356,22649900,"2018-12-03","ASRI"
356,358,350,354,8785400,"2018-12-04","ASRI"
348,352,340,352,16541700,"2018-12-05","ASRI"
352,354,344,346,11122100,"2018-12-06","ASRI"
346,352,344,348,9618800,"2018-12-07","ASRI"
350,350,344,346,2393100,"2018-12-10","ASRI"
346,348,330,342,9387400,"2018-12-11","ASRI"
342,348,336,342,3703500,"2018-12-12","ASRI"
344,350,344,350,8622800,"2018-12-13","ASRI"
352,354,340,342,12125600,"2018-12-14","ASRI"
342,346,334,338,7962400,"2018-12-17","ASRI"
338,338,324,328,9297200,"2018-12-18","ASRI"
328,338,328,338,5330600,"2018-12-19","ASRI"
336,338,330,332,4105200,"2018-12-20","ASRI"
336,336,318,318,14674200,"2018-12-21","ASRI"
318,318,318,318,0,"2018-12-24","ASRI"
318,318,318,318,0,"2018-12-25","ASRI"
318,318,308,314,5439000,"2018-12-26","ASRI"
318,320,312,312,5311500,"2018-12-27","ASRI"
316,320,310,312,11981900,"2018-12-28","ASRI"
312,312,312,312,0,"2018-12-31","ASRI"
312,312,312,312,0,"2019-01-01","ASRI"
312,318,308,310,5356300,"2019-01-02","ASRI"
314,330,310,330,17812200,"2019-01-03","ASRI"
330,334,326,328,15591200,"2019-01-04","ASRI"
334,342,330,334,12399800,"2019-01-07","ASRI"
334,340,330,332,8698300,"2019-01-08","ASRI"
332,344,332,342,15855300,"2019-01-09","ASRI"
346,350,342,346,17827300,"2019-01-10","ASRI"
346,352,344,348,11086300,"2019-01-11","ASRI"
348,352,342,342,5587800,"2019-01-14","ASRI"
342,350,332,346,25052500,"2019-01-15","ASRI"
350,354,346,350,16996100,"2019-01-16","ASRI"
350,354,340,342,10209000,"2019-01-17","ASRI"
342,346,338,338,5076600,"2019-01-18","ASRI"
338,344,338,340,6131900,"2019-01-21","ASRI"
340,340,334,338,8002500,"2019-01-22","ASRI"
340,348,338,342,15187800,"2019-01-23","ASRI"
346,354,344,348,23570800,"2019-01-24","ASRI"
352,374,352,368,51932600,"2019-01-25","ASRI"
372,376,350,354,30773700,"2019-01-28","ASRI"
354,362,350,356,12527200,"2019-01-29","ASRI"
356,360,340,358,18370300,"2019-01-30","ASRI"
358,366,354,356,21495900,"2019-01-31","ASRI"
358,362,356,356,8052600,"2019-02-01","ASRI"
360,360,346,350,11688100,"2019-02-04","ASRI"
350,350,350,350,0,"2019-02-05","ASRI"
360,366,348,366,20538100,"2019-02-06","ASRI"
364,376,364,370,27528500,"2019-02-07","ASRI"
366,372,354,360,12869900,"2019-02-08","ASRI"
360,364,350,352,11055400,"2019-02-11","ASRI"
354,356,332,342,23698800,"2019-02-12","ASRI"
342,346,340,344,5259100,"2019-02-13","ASRI"
346,348,340,342,11772500,"2019-02-14","ASRI"
344,344,330,330,11495900,"2019-02-15","ASRI"
330,336,330,336,6839400,"2019-02-18","ASRI"
338,340,332,332,5361900,"2019-02-19","ASRI"
332,338,326,330,16623900,"2019-02-20","ASRI"
332,334,326,330,34051700,"2019-02-21","ASRI"
332,332,324,328,14005800,"2019-02-22","ASRI"
330,334,326,326,13473700,"2019-02-25","ASRI"
326,328,322,326,14875000,"2019-02-26","ASRI"
326,336,324,330,18043100,"2019-02-27","ASRI"
330,332,322,324,12308200,"2019-02-28","ASRI"
326,326,320,322,7901200,"2019-03-01","ASRI"
322,332,322,326,8737600,"2019-03-04","ASRI"
326,326,314,316,20391800,"2019-03-05","ASRI"
316,318,310,314,10017600,"2019-03-06","ASRI"
314,314,314,314,0,"2019-03-07","ASRI"
314,316,310,314,6403200,"2019-03-08","ASRI"
314,316,306,310,5002500,"2019-03-11","ASRI"
306,310,302,302,9210300,"2019-03-12","ASRI"
304,306,300,302,4197100,"2019-03-13","ASRI"
304,308,304,306,2795000,"2019-03-14","ASRI"
308,314,308,310,7834200,"2019-03-15","ASRI"
312,318,306,314,10420900,"2019-03-18","ASRI"
314,318,312,316,8233700,"2019-03-19","ASRI"
314,318,314,318,4204700,"2019-03-20","ASRI"
318,330,318,322,21122400,"2019-03-21","ASRI"
330,330,322,326,6617400,"2019-03-22","ASRI"
322,322,312,312,6786800,"2019-03-25","ASRI"
310,316,310,314,2201500,"2019-03-26","ASRI"
314,316,310,312,5238000,"2019-03-27","ASRI"
316,316,310,314,2039700,"2019-03-28","ASRI"
314,316,310,310,4201100,"2019-03-29","ASRI"
310,320,306,316,12385500,"2019-04-01","ASRI"
320,328,320,322,9796300,"2019-04-02","ASRI"
322,322,322,322,0,"2019-04-03","ASRI"
320,334,320,332,18389600,"2019-04-04","ASRI"
340,340,332,334,11048100,"2019-04-05","ASRI"
334,338,328,336,14783900,"2019-04-08","ASRI"
340,356,340,352,58118600,"2019-04-09","ASRI"
354,354,346,346,15608600,"2019-04-10","ASRI"
346,350,338,340,9130800,"2019-04-11","ASRI"
338,344,332,338,3639100,"2019-04-12","ASRI"
338,346,338,342,6651300,"2019-04-15","ASRI"
340,348,338,344,8451000,"2019-04-16","ASRI"
344,344,344,344,0,"2019-04-17","ASRI"
350,354,344,352,28575000,"2019-04-18","ASRI"
352,352,352,352,0,"2019-04-19","ASRI"
352,360,346,348,12673600,"2019-04-22","ASRI"
350,354,348,352,15426800,"2019-04-23","ASRI"
352,352,346,346,6841100,"2019-04-24","ASRI"
348,352,340,342,9563900,"2019-04-25","ASRI"
342,342,324,336,11671700,"2019-04-26","ASRI"
336,344,330,336,6122500,"2019-04-29","ASRI"
338,340,334,336,7199300,"2019-04-30","ASRI"
336,336,336,336,0,"2019-05-01","ASRI"
336,342,330,340,11036600,"2019-05-02","ASRI"
340,340,324,332,17296700,"2019-05-03","ASRI"
332,332,320,326,5017300,"2019-05-06","ASRI"
328,336,324,332,6862600,"2019-05-07","ASRI"
330,332,324,328,5541200,"2019-05-08","ASRI"
328,330,314,324,16054600,"2019-05-09","ASRI"
324,326,316,322,8328600,"2019-05-10","ASRI"
326,326,310,310,23316100,"2019-05-13","ASRI"
310,328,304,328,12987600,"2019-05-14","ASRI"
328,330,312,312,6432300,"2019-05-15","ASRI"
314,316,306,310,8438100,"2019-05-16","ASRI"
314,314,300,308,14526500,"2019-05-17","ASRI"
312,312,300,306,3364100,"2019-05-20","ASRI"
308,314,304,312,6835600,"2019-05-21","ASRI"
312,318,308,318,7035300,"2019-05-22","ASRI"
318,322,318,318,3342400,"2019-05-23","ASRI"
318,324,316,322,2133300,"2019-05-24","ASRI"
324,328,322,328,4194200,"2019-05-27","ASRI"
328,328,306,306,28945600,"2019-05-28","ASRI"
308,318,308,314,8257100,"2019-05-29","ASRI"
314,314,314,314,0,"2019-05-30","ASRI"
316,326,316,324,5040000,"2019-05-31","ASRI"
324,324,324,324,0,"2019-06-03","ASRI"
324,324,324,324,0,"2019-06-04","ASRI"
324,324,324,324,0,"2019-06-05","ASRI"
324,324,324,324,0,"2019-06-06","ASRI"
324,324,324,324,0,"2019-06-07","ASRI"
326,330,324,330,10121100,"2019-06-10","ASRI"
330,332,324,328,5074200,"2019-06-11","ASRI"
330,332,326,328,5560800,"2019-06-12","ASRI"
328,338,316,336,17532000,"2019-06-13","ASRI"
336,338,330,330,6382500,"2019-06-14","ASRI"
334,334,322,322,3038000,"2019-06-17","ASRI"
322,332,322,328,5667600,"2019-06-18","ASRI"
330,344,330,342,0,"2019-06-19","ASRI"
342,348,334,336,22494600,"2019-06-20","ASRI"
338,340,334,334,5183700,"2019-06-21","ASRI"
336,346,334,340,11255900,"2019-06-24","ASRI"
342,350,338,346,16317800,"2019-06-25","ASRI"
346,350,338,346,5468100,"2019-06-26","ASRI"
346,348,342,344,3746600,"2019-06-27","ASRI"
346,348,340,340,3113300,"2019-06-28","ASRI"
342,346,342,342,5497100,"2019-07-01","ASRI"
344,346,340,344,9961600,"2019-07-02","ASRI"
344,346,342,344,7825200,"2019-07-03","ASRI"
344,344,340,342,4776600,"2019-07-04","ASRI"
344,344,338,340,7206300,"2019-07-05","ASRI"
338,342,334,334,7473500,"2019-07-08","ASRI"
334,340,334,338,6438100,"2019-07-09","ASRI"
338,346,338,346,10176700,"2019-07-10","ASRI"
348,356,348,354,22566600,"2019-07-11","ASRI"
356,356,344,346,9973800,"2019-07-12","ASRI"
346,352,344,348,17583800,"2019-07-15","ASRI"
352,352,346,346,3528500,"2019-07-16","ASRI"
348,348,342,344,5057600,"2019-07-17","ASRI"
344,352,342,352,7644400,"2019-07-18","ASRI"
352,354,346,346,4730500,"2019-07-19","ASRI"
346,348,342,344,9444900,"2019-07-22","ASRI"
348,348,344,346,3789000,"2019-07-23","ASRI"
346,348,342,346,4183000,"2019-07-24","ASRI"
346,348,342,348,7163900,"2019-07-25","ASRI"
348,350,334,342,7580100,"2019-07-26","ASRI"
344,344,334,336,4329400,"2019-07-29","ASRI"
338,344,334,334,5530300,"2019-07-30","ASRI"
336,338,328,332,9580900,"2019-07-31","ASRI"
334,334,322,322,11339600,"2019-08-01","ASRI"
324,324,312,314,6035100,"2019-08-02","ASRI"
320,320,304,310,12842900,"2019-08-05","ASRI"
300,310,300,310,9435400,"2019-08-06","ASRI"
312,318,308,310,11437600,"2019-08-07","ASRI"
310,324,310,322,9874000,"2019-08-08","ASRI"
322,328,312,312,7527800,"2019-08-09","ASRI"
314,318,312,314,2022000,"2019-08-12","ASRI"
314,314,308,312,7381800,"2019-08-13","ASRI"
312,320,312,318,6111400,"2019-08-14","ASRI"
310,316,310,312,4818800,"2019-08-15","ASRI"
318,328,312,318,7242500,"2019-08-16","ASRI"
318,322,316,318,3685300,"2019-08-19","ASRI"
318,322,314,316,2325000,"2019-08-20","ASRI"
314,320,312,316,2893400,"2019-08-21","ASRI"
316,318,314,316,2825200,"2019-08-22","ASRI"
314,320,314,314,3016500,"2019-08-23","ASRI"
316,316,308,312,4322400,"2019-08-26","ASRI"
312,312,306,306,6626600,"2019-08-27","ASRI"
306,314,306,312,2881000,"2019-08-28","ASRI"
314,314,306,308,4961700,"2019-08-29","ASRI"
308,314,308,312,3369700,"2019-08-30","ASRI"
312,316,310,310,6061300,"2019-09-02","ASRI"
312,312,308,310,2563500,"2019-09-03","ASRI"
310,312,306,306,3808500,"2019-09-04","ASRI"
308,312,308,308,4291400,"2019-09-05","ASRI"
308,312,306,306,7147300,"2019-09-06","ASRI"
306,314,306,314,5542900,"2019-09-09","ASRI"
314,318,308,308,5467900,"2019-09-10","ASRI"
308,322,308,322,11689700,"2019-09-11","ASRI"
322,326,316,316,7007200,"2019-09-12","ASRI"
318,320,312,312,5090200,"2019-09-13","ASRI"
316,316,310,312,3399800,"2019-09-16","ASRI"
312,314,308,310,3566300,"2019-09-17","ASRI"
310,316,308,314,3380900,"2019-09-18","ASRI"
316,320,312,312,4368700,"2019-09-19","ASRI"
312,314,300,300,5226000,"2019-09-20","ASRI"
302,308,300,306,6875800,"2019-09-23","ASRI"
308,308,294,296,11929000,"2019-09-24","ASRI"
296,302,296,300,6525300,"2019-09-25","ASRI"
300,304,298,300,10562700,"2019-09-26","ASRI"
300,300,290,292,12694500,"2019-09-27","ASRI"
292,294,288,290,5760500,"2019-09-30","ASRI"
290,294,288,294,3931000,"2019-10-01","ASRI"
292,294,288,288,10325700,"2019-10-02","ASRI"
288,290,282,282,8320200,"2019-10-03","ASRI"
286,290,280,282,4837100,"2019-10-04","ASRI"
284,290,272,274,5974400,"2019-10-07","ASRI"
274,278,274,276,6427500,"2019-10-08","ASRI"
280,280,272,272,11842900,"2019-10-09","ASRI"
274,276,272,276,4610300,"2019-10-10","ASRI"
278,280,276,276,5667800,"2019-10-11","ASRI"
280,282,274,276,7139900,"2019-10-14","ASRI"
280,280,274,276,5530800,"2019-10-15","ASRI"
278,288,278,284,9456500,"2019-10-16","ASRI"
286,292,284,290,5616900,"2019-10-17","ASRI"
290,290,284,286,1856300,"2019-10-18","ASRI"
286,290,284,284,2454300,"2019-10-21","ASRI"
284,288,282,286,2442200,"2019-10-22","ASRI"
286,288,282,286,2576200,"2019-10-23","ASRI"
286,294,286,290,8585600,"2019-10-24","ASRI"
290,294,288,288,4442500,"2019-10-25","ASRI"
288,290,284,284,1184700,"2019-10-28","ASRI"
286,288,282,284,2331600,"2019-10-29","ASRI"
284,286,280,280,6745400,"2019-10-30","ASRI"
280,284,274,274,5034300,"2019-10-31","ASRI"
276,276,260,262,12678300,"2019-11-01","ASRI"
266,268,260,262,4112900,"2019-11-04","ASRI"
266,270,262,270,4059700,"2019-11-05","ASRI"
272,274,262,264,4294800,"2019-11-06","ASRI"
264,266,260,262,2995600,"2019-11-07","ASRI"
262,266,262,262,3368100,"2019-11-08","ASRI"
264,270,260,268,5190000,"2019-11-11","ASRI"
268,270,262,264,3695900,"2019-11-12","ASRI"
264,266,262,264,3844700,"2019-11-13","ASRI"
266,266,252,260,8632700,"2019-11-14","ASRI"
260,264,256,258,3775400,"2019-11-15","ASRI"
258,262,256,260,2916600,"2019-11-18","ASRI"
260,262,256,258,2498600,"2019-11-19","ASRI"
260,260,258,258,2594400,"2019-11-20","ASRI"
260,260,254,260,2789800,"2019-11-21","ASRI"
260,260,252,254,2242000,"2019-11-22","ASRI"
254,258,242,258,9142700,"2019-11-25","ASRI"
258,260,246,246,3155700,"2019-11-26","ASRI"
246,248,240,242,4891600,"2019-11-27","ASRI"
244,244,232,238,5136400,"2019-11-28","ASRI"
238,240,230,240,4810500,"2019-11-29","ASRI"
242,242,234,234,14375800,"2019-12-02","ASRI"
236,246,232,238,4901700,"2019-12-03","ASRI"
236,238,232,236,5865900,"2019-12-04","ASRI"
236,242,236,240,8630200,"2019-12-05","ASRI"
240,242,234,236,7876000,"2019-12-06","ASRI"
236,244,234,242,9680200,"2019-12-09","ASRI"
242,252,242,248,9974700,"2019-12-10","ASRI"
250,250,244,244,2728700,"2019-12-11","ASRI"
246,248,242,246,2467200,"2019-12-12","ASRI"
248,250,240,242,8818200,"2019-12-13","ASRI"
244,246,236,240,6072400,"2019-12-16","ASRI"
240,244,238,244,4669500,"2019-12-17","ASRI"
244,248,242,246,7712900,"2019-12-18","ASRI"
246,248,244,246,2484900,"2019-12-19","ASRI"
246,246,238,238,7674000,"2019-12-20","ASRI"
240,242,238,238,6674000,"2019-12-23","ASRI"
238,242,236,240,10282300,"2019-12-26","ASRI"
240,242,238,240,7237700,"2019-12-27","ASRI"
238,240,236,238,15034700,"2019-12-30","ASRI"
238,240,236,238,3323600,"2020-01-02","ASRI"
238,240,236,236,15815400,"2020-01-03","ASRI"
236,236,232,234,3246300,"2020-01-06","ASRI"
236,238,232,236,3340600,"2020-01-07","ASRI"
236,236,230,232,2501900,"2020-01-08","ASRI"
232,236,230,234,4490100,"2020-01-09","ASRI"
234,236,232,234,13398500,"2020-01-10","ASRI"
236,248,232,246,27439200,"2020-01-13","ASRI"
246,250,244,246,16779300,"2020-01-14","ASRI"
246,246,240,242,5060300,"2020-01-15","ASRI"
242,242,234,236,9474600,"2020-01-16","ASRI"
236,240,232,234,8423100,"2020-01-17","ASRI"
238,238,230,230,3471900,"2020-01-20","ASRI"
230,230,218,218,21386800,"2020-01-21","ASRI"
218,220,212,212,4811000,"2020-01-22","ASRI"
212,216,210,212,6542800,"2020-01-23","ASRI"
212,218,212,212,3271400,"2020-01-24","ASRI"
212,216,210,212,9689900,"2020-01-27","ASRI"
212,216,208,212,7252200,"2020-01-28","ASRI"
212,216,208,210,12363400,"2020-01-29","ASRI"
212,214,204,206,6709600,"2020-01-30","ASRI"
208,208,198,198,8545000,"2020-01-31","ASRI"
198,199,180,186,15133600,"2020-02-03","ASRI"
186,190,185,185,10564000,"2020-02-04","ASRI"
185,189,185,189,3913600,"2020-02-05","ASRI"
188,197,188,196,4825500,"2020-02-06","ASRI"
195,198,190,191,3395400,"2020-02-07","ASRI"
190,192,184,185,4633000,"2020-02-10","ASRI"
185,187,183,186,4488600,"2020-02-11","ASRI"
185,186,176,177,6825800,"2020-02-12","ASRI"
177,179,168,170,6115500,"2020-02-13","ASRI"
169,173,167,170,6679500,"2020-02-14","ASRI"
168,176,168,174,4320300,"2020-02-17","ASRI"
175,181,174,177,9783900,"2020-02-18","ASRI"
178,184,177,180,6698300,"2020-02-19","ASRI"
180,184,177,177,3063000,"2020-02-20","ASRI"
177,178,174,175,4343300,"2020-02-21","ASRI"
170,177,170,173,3846800,"2020-02-24","ASRI"
173,174,163,172,4412900,"2020-02-25","ASRI"
172,173,166,169,4091500,"2020-02-26","ASRI"
169,169,156,156,8627300,"2020-02-27","ASRI"
150,152,134,152,28255900,"2020-02-28","ASRI"
152,157,140,145,7784700,"2020-03-02","ASRI"
146,152,139,142,12809000,"2020-03-03","ASRI"
142,158,139,157,11480000,"2020-03-04","ASRI"
157,164,153,157,4299000,"2020-03-05","ASRI"
154,154,150,153,4535700,"2020-03-06","ASRI"
153,153,142,142,10537800,"2020-03-09","ASRI"
141,153,140,151,4366200,"2020-03-10","ASRI"
151,152,139,151,7806200,"2020-03-11","ASRI"
150,151,136,150,24005300,"2020-03-12","ASRI"
142,150,140,140,5158100,"2020-03-13","ASRI"
140,140,131,133,8026700,"2020-03-16","ASRI"
133,134,124,124,4562300,"2020-03-17","ASRI"
124,124,116,116,5475700,"2020-03-18","ASRI"
110,110,108,108,694400,"2020-03-19","ASRI"
102,107,101,101,30593700,"2020-03-20","ASRI"
94,101,94,94,8700300,"2020-03-23","ASRI"
94,97,88,92,11718900,"2020-03-24","ASRI"
87,108,87,105,22240000,"2020-03-26","ASRI"
110,121,110,114,14675600,"2020-03-27","ASRI"
113,114,107,107,2679500,"2020-03-30","ASRI"
107,112,100,104,8476500,"2020-03-31","ASRI"
104,109,101,104,7037600,"2020-04-01","ASRI"
104,115,101,105,8899600,"2020-04-02","ASRI"
106,111,106,110,12441100,"2020-04-03","ASRI"
111,135,110,134,28715100,"2020-04-06","ASRI"
138,144,125,125,70091700,"2020-04-07","ASRI"
126,126,117,117,25297500,"2020-04-08","ASRI"
117,120,109,119,33615800,"2020-04-09","ASRI"
119,122,111,115,30636800,"2020-04-13","ASRI"
114,126,114,125,31745600,"2020-04-14","ASRI"
125,128,117,118,23611100,"2020-04-15","ASRI"
117,118,111,112,11026700,"2020-04-16","ASRI"
116,118,114,116,11614800,"2020-04-17","ASRI"
116,117,112,114,5914400,"2020-04-20","ASRI"
114,114,107,108,12263200,"2020-04-21","ASRI"
107,111,103,110,4454900,"2020-04-22","ASRI"
111,116,109,114,7370300,"2020-04-23","ASRI"
113,119,111,112,11416100,"2020-04-24","ASRI"
114,117,111,114,6376700,"2020-04-27","ASRI"
114,116,112,113,6762100,"2020-04-28","ASRI"
113,115,112,114,5475700,"2020-04-29","ASRI"
117,122,115,118,25665500,"2020-04-30","ASRI"
118,118,113,113,9022400,"2020-05-04","ASRI"
113,117,113,115,4713400,"2020-05-05","ASRI"
118,118,114,117,5076600,"2020-05-06","ASRI"
117,119,116,116,5968300,"2020-05-08","ASRI"
117,121,116,118,10494100,"2020-05-11","ASRI"
123,123,114,114,17849100,"2020-05-12","ASRI"
114,116,111,115,5184200,"2020-05-13","ASRI"
115,116,111,112,5989000,"2020-05-14","ASRI"
112,114,110,111,9522600,"2020-05-15","ASRI"
111,112,105,106,15135000,"2020-05-18","ASRI"
107,111,106,108,7218500,"2020-05-19","ASRI"
109,109,106,107,6336900,"2020-05-20","ASRI"
108,113,105,111,42488200,"2020-05-26","ASRI"
112,117,109,113,106920900,"2020-05-27","ASRI"
115,115,112,112,45400800,"2020-05-28","ASRI"
112,115,106,106,143873900,"2020-05-29","ASRI"
109,112,106,110,31169600,"2020-06-02","ASRI"
112,122,111,120,135126900,"2020-06-03","ASRI"
123,127,118,119,141205400,"2020-06-04","ASRI"
119,135,118,133,141417600,"2020-06-05","ASRI"
138,176,136,152,237395800,"2020-06-08","ASRI"
157,162,142,142,139452800,"2020-06-09","ASRI"
138,147,133,134,82022100,"2020-06-10","ASRI"
132,137,126,128,56017300,"2020-06-11","ASRI"
131,131,120,129,68010500,"2020-06-12","ASRI"
129,135,125,125,50346900,"2020-06-15","ASRI"
128,141,128,138,155843900,"2020-06-16","ASRI"
142,142,136,138,91933800,"2020-06-17","ASRI"
135,148,135,145,180574800,"2020-06-18","ASRI"
145,147,138,138,82369400,"2020-06-19","ASRI"
138,140,133,135,34839800,"2020-06-22","ASRI"
135,138,128,131,58966900,"2020-06-23","ASRI"
131,135,131,133,33253300,"2020-06-24","ASRI"
131,138,129,130,85452300,"2020-06-25","ASRI"
132,135,129,129,58094900,"2020-06-26","ASRI"
129,132,128,130,30043200,"2020-06-29","ASRI"
131,133,128,129,26509800,"2020-06-30","ASRI"
130,131,125,128,25908800,"2020-07-01","ASRI"
128,131,125,131,56711300,"2020-07-02","ASRI"
133,135,127,128,72525200,"2020-07-03","ASRI"
129,131,126,129,23806800,"2020-07-06","ASRI"
129,130,128,128,22591400,"2020-07-07","ASRI"
128,133,126,132,61136300,"2020-07-08","ASRI"
133,136,130,131,88797800,"2020-07-09","ASRI"
135,135,129,130,54124200,"2020-07-10","ASRI"
131,132,129,131,26926500,"2020-07-13","ASRI"
132,132,129,129,28317800,"2020-07-14","ASRI"
129,138,129,138,207199900,"2020-07-15","ASRI"
140,141,132,134,132395700,"2020-07-16","ASRI"
135,136,130,134,45932700,"2020-07-17","ASRI"
131,138,130,131,192171200,"2020-07-20","ASRI"
133,133,130,131,75971100,"2020-07-21","ASRI"
133,133,129,129,54658500,"2020-07-22","ASRI"
125,131,125,131,48849000,"2020-07-23","ASRI"
131,131,127,128,70528200,"2020-07-24","ASRI"
128,131,127,128,60301300,"2020-07-27","ASRI"
128,130,127,127,28434900,"2020-07-28","ASRI"
128,130,126,126,33728100,"2020-07-29","ASRI"
129,129,122,123,59749600,"2020-07-30","ASRI"
123,124,115,115,58715000,"2020-08-03","ASRI"
115,118,112,114,26097300,"2020-08-04","ASRI"
115,119,114,118,32482200,"2020-08-05","ASRI"
121,122,118,120,17947900,"2020-08-06","ASRI"
120,122,118,118,9673500,"2020-08-07","ASRI"
120,120,117,117,10480100,"2020-08-10","ASRI"
121,121,116,118,40460200,"2020-08-11","ASRI"
119,124,117,120,86445900,"2020-08-12","ASRI"
120,122,118,119,24976400,"2020-08-13","ASRI"
119,121,118,118,13918700,"2020-08-14","ASRI"
118,121,118,120,60752300,"2020-08-18","ASRI"
120,122,118,118,44480500,"2020-08-19","ASRI"
118,120,118,119,40102500,"2020-08-24","ASRI"
120,127,120,126,133265700,"2020-08-25","ASRI"
127,128,123,123,72952100,"2020-08-26","ASRI"
123,133,121,129,470846000,"2020-08-27","ASRI"
129,133,127,128,170423500,"2020-08-28","ASRI"
130,132,123,125,193724300,"2020-08-31","ASRI"
122,127,122,125,47906100,"2020-09-01","ASRI"
125,128,125,126,50931800,"2020-09-02","ASRI"
127,128,123,123,31819100,"2020-09-03","ASRI"
122,123,119,121,56772800,"2020-09-04","ASRI"
121,122,119,120,46640400,"2020-09-07","ASRI"
120,124,120,123,48342800,"2020-09-08","ASRI"
123,123,119,120,55907400,"2020-09-09","ASRI"
120,120,112,112,70257800,"2020-09-10","ASRI"
106,114,105,113,95790700,"2020-09-11","ASRI"
113,119,111,118,53198800,"2020-09-14","ASRI"
119,119,114,116,33693500,"2020-09-15","ASRI"
116,121,115,116,75766500,"2020-09-16","ASRI"
117,118,115,117,53113200,"2020-09-17","ASRI"
118,137,118,131,938565200,"2020-09-18","ASRI"
131,137,122,122,551252300,"2020-09-21","ASRI"
119,120,114,116,267652200,"2020-09-22","ASRI"
117,121,113,118,141857400,"2020-09-23","ASRI"
116,117,112,113,118841000,"2020-09-24","ASRI"
115,116,112,114,99483800,"2020-09-25","ASRI"
116,116,112,113,72597200,"2020-09-28","ASRI"
114,116,112,113,48636800,"2020-09-29","ASRI"
113,114,108,111,61999400,"2020-09-30","ASRI"
113,115,111,112,71065800,"2020-10-01","ASRI"
113,114,109,110,56207100,"2020-10-02","ASRI"
111,112,109,111,40548800,"2020-10-05","ASRI"
112,114,111,111,39987700,"2020-10-06","ASRI"
110,113,110,112,32173600,"2020-10-07","ASRI"
112,114,111,113,84580800,"2020-10-08","ASRI"
113,117,113,115,83417500,"2020-10-09","ASRI"
116,121,116,117,132957300,"2020-10-12","ASRI"
119,120,115,119,64841100,"2020-10-13","ASRI"
121,123,117,121,121808800,"2020-10-14","ASRI"
121,127,120,122,219569500,"2020-10-15","ASRI"
123,124,119,120,45695800,"2020-10-16","ASRI"
121,126,120,124,88578700,"2020-10-19","ASRI"
125,125,120,121,41436500,"2020-10-20","ASRI"
123,129,121,123,178441700,"2020-10-21","ASRI"
126,160,123,151,2325510500,"2020-10-22","ASRI"
155,157,146,149,662111800,"2020-10-23","ASRI"
153,166,147,156,861444300,"2020-10-26","ASRI"
156,165,149,155,643301500,"2020-10-27","ASRI"
156,162,151,156,268653000,"2020-11-02","ASRI"
159,162,155,156,110925600,"2020-11-03","ASRI"
158,159,148,149,165263300,"2020-11-04","ASRI"
150,155,149,151,92581600,"2020-11-05","ASRI"
151,157,151,154,217040000,"2020-11-06","ASRI"
157,171,156,167,670614400,"2020-11-09","ASRI"
169,177,163,167,294803900,"2020-11-10","ASRI"
169,170,164,164,159144500,"2020-11-11","ASRI"
166,166,159,161,105047300,"2020-11-12","ASRI"
161,167,158,167,149168500,"2020-11-13","ASRI"
169,184,167,179,571680200,"2020-11-16","ASRI"
181,199,179,191,831207000,"2020-11-17","ASRI"
193,198,191,194,226141800,"2020-11-18","ASRI"
194,254,194,252,1027079600,"2020-11-19","ASRI"
248,254,236,236,767717600,"2020-11-20","ASRI"
232,244,224,234,285990300,"2020-11-23","ASRI"
238,242,232,234,194267500,"2020-11-24","ASRI"
236,252,230,232,416907900,"2020-11-25","ASRI"
232,238,230,234,87383400,"2020-11-26","ASRI"
234,252,234,250,672640000,"2020-11-27","ASRI"
256,264,234,236,618809900,"2020-11-30","ASRI"
236,244,220,236,242433000,"2020-12-01","ASRI"
236,246,232,240,179261200,"2020-12-02","ASRI"
246,248,240,240,182133700,"2020-12-03","ASRI"
240,242,232,236,73778000,"2020-12-04","ASRI"
238,244,236,240,136455900,"2020-12-07","ASRI"
242,246,234,238,148220900,"2020-12-08","ASRI"
240,262,238,260,759735200,"2020-12-10","ASRI"
260,272,250,254,405201600,"2020-12-11","ASRI"
256,260,250,252,135777400,"2020-12-14","ASRI"
252,262,246,252,191946600,"2020-12-15","ASRI"
252,266,252,260,267065400,"2020-12-16","ASRI"
262,282,258,268,625113000,"2020-12-17","ASRI"
272,286,270,278,397500500,"2020-12-18","ASRI"
282,304,280,288,381185500,"2020-12-21","ASRI"
288,292,268,268,402596700,"2020-12-22","ASRI"
276,276,250,262,303485300,"2020-12-23","ASRI"
264,268,252,258,126589500,"2020-12-28","ASRI"
260,274,254,256,225122100,"2020-12-29","ASRI"
258,260,242,242,203779800,"2020-12-30","ASRI"
242,252,228,252,212933600,"2021-01-04","ASRI"
252,272,246,260,348661600,"2021-01-05","ASRI"
260,268,244,254,181408000,"2021-01-06","ASRI"
258,266,254,256,127325800,"2021-01-07","ASRI"
256,262,254,256,114901600,"2021-01-08","ASRI"
258,270,254,264,206506400,"2021-01-11","ASRI"
264,282,258,278,478322700,"2021-01-12","ASRI"
282,286,264,268,262391900,"2021-01-13","ASRI"
270,272,256,258,162289600,"2021-01-14","ASRI"
258,268,254,260,142623400,"2021-01-15","ASRI"
262,266,242,246,196196300,"2021-01-18","ASRI"
246,252,230,236,145186800,"2021-01-19","ASRI"
236,246,232,238,105900000,"2021-01-20","ASRI"
240,260,240,248,193416000,"2021-01-21","ASRI"
252,252,232,234,137473100,"2021-01-22","ASRI"
232,234,218,218,178146900,"2021-01-25","ASRI"
210,220,204,204,159992900,"2021-01-26","ASRI"
204,204,190,200,233091600,"2021-01-27","ASRI"
200,200,186,186,124848000,"2021-01-28","ASRI"
189,199,182,192,260709600,"2021-01-29","ASRI"
192,220,186,220,248204200,"2021-02-01","ASRI"
220,228,208,210,280851900,"2021-02-02","ASRI"
210,216,204,212,77686800,"2021-02-03","ASRI"
212,216,206,208,71750600,"2021-02-04","ASRI"
210,220,208,218,69432800,"2021-02-05","ASRI"
220,226,216,224,105562700,"2021-02-08","ASRI"
226,250,224,236,631039700,"2021-02-09","ASRI"
238,248,228,242,199545200,"2021-02-10","ASRI"
242,244,236,236,76331200,"2021-02-11","ASRI"
238,256,236,248,267609400,"2021-02-15","ASRI"
248,252,242,244,101395700,"2021-02-16","ASRI"
244,254,232,238,230615500,"2021-02-17","ASRI"
240,248,238,244,244150700,"2021-02-18","ASRI"
246,256,236,244,338648900,"2021-02-19","ASRI"
246,250,240,240,109181300,"2021-02-22","ASRI"
242,246,238,240,51648000,"2021-02-23","ASRI"
242,242,232,240,54443800,"2021-02-24","ASRI"
238,244,236,238,56223300,"2021-02-25","ASRI"
236,238,226,236,87412500,"2021-02-26","ASRI"
236,260,236,254,700666500,"2021-03-01","ASRI"
258,266,252,252,431826200,"2021-03-02","ASRI"
254,256,238,244,138299400,"2021-03-03","ASRI"
240,246,236,240,83090600,"2021-03-04","ASRI"
236,242,232,238,54536200,"2021-03-05","ASRI"
240,246,236,236,62113800,"2021-03-08","ASRI"
236,240,222,230,142610200,"2021-03-09","ASRI"
230,244,224,236,147863100,"2021-03-10","ASRI"
236,252,236,250,292010800,"2021-03-12","ASRI"
250,256,248,248,136293500,"2021-03-15","ASRI"
248,252,244,244,42698000,"2021-03-16","ASRI"
244,248,242,244,35566600,"2021-03-17","ASRI"
244,248,242,246,33954700,"2021-03-18","ASRI"
246,246,238,238,59821200,"2021-03-19","ASRI"
238,244,236,238,46926400,"2021-03-22","ASRI"
240,242,232,234,65157600,"2021-03-23","ASRI"
234,236,230,232,41837900,"2021-03-24","ASRI"
234,236,224,232,69830800,"2021-03-25","ASRI"
232,238,230,236,44091400,"2021-03-26","ASRI"
236,240,232,232,32194200,"2021-03-29","ASRI"
234,234,222,224,62447900,"2021-03-30","ASRI"
230,230,210,212,134438500,"2021-03-31","ASRI"
212,218,212,216,27348400,"2021-04-01","ASRI"
216,220,212,214,30277000,"2021-04-05","ASRI"
214,218,212,216,35693100,"2021-04-06","ASRI"
216,216,212,214,17951600,"2021-04-07","ASRI"
214,228,212,222,78338900,"2021-04-08","ASRI"
222,226,218,218,25404600,"2021-04-09","ASRI"
218,218,204,206,83137700,"2021-04-12","ASRI"
206,208,198,204,27300600,"2021-04-13","ASRI"
204,208,202,204,37124200,"2021-04-14","ASRI"
204,208,204,206,17587900,"2021-04-15","ASRI"
208,208,204,206,18720900,"2021-04-16","ASRI"
206,206,200,202,21265500,"2021-04-19","ASRI"
204,208,200,204,34980400,"2021-04-20","ASRI"
204,204,202,202,22920100,"2021-04-21","ASRI"
202,204,198,199,25597400,"2021-04-22","ASRI"
200,206,198,202,49751600,"2021-04-23","ASRI"
202,204,199,200,19692900,"2021-04-26","ASRI"
200,202,198,199,19711500,"2021-04-27","ASRI"
202,202,198,198,20403500,"2021-04-28","ASRI"
198,206,197,200,52294600,"2021-04-29","ASRI"
200,202,198,198,29629100,"2021-04-30","ASRI"
198,199,193,194,34067700,"2021-05-03","ASRI"
194,195,187,190,51349800,"2021-05-04","ASRI"
190,194,189,193,49791500,"2021-05-05","ASRI"
194,198,193,194,33186900,"2021-05-06","ASRI"
195,196,191,191,18346700,"2021-05-07","ASRI"
191,196,191,194,20453700,"2021-05-10","ASRI"
194,194,192,192,10361100,"2021-05-11","ASRI"
193,194,186,186,39176400,"2021-05-17","ASRI"
189,189,182,184,19286800,"2021-05-18","ASRI"
184,185,179,179,21638800,"2021-05-19","ASRI"
179,184,179,180,14482500,"2021-05-20","ASRI"
180,182,168,168,45461300,"2021-05-21","ASRI"
171,172,166,167,24960000,"2021-05-24","ASRI"
170,174,166,169,35138400,"2021-05-25","ASRI"
170,180,169,179,37094300,"2021-05-27","ASRI"
180,182,176,179,18986500,"2021-05-28","ASRI"
180,187,180,181,44502000,"2021-05-31","ASRI"
181,185,181,184,29394400,"2021-06-02","ASRI"
185,193,184,191,48559700,"2021-06-03","ASRI"
191,196,187,188,52276600,"2021-06-04","ASRI"
190,192,186,187,22193400,"2021-06-07","ASRI"
188,188,183,184,19038700,"2021-06-08","ASRI"
184,185,181,182,18924900,"2021-06-09","ASRI"
182,190,181,186,23456700,"2021-06-10","ASRI"
187,190,184,185,16534900,"2021-06-11","ASRI"
189,204,184,198,293777400,"2021-06-14","ASRI"
200,202,190,191,60153500,"2021-06-15","ASRI"
190,192,185,187,81690900,"2021-06-16","ASRI"
187,187,180,180,40858100,"2021-06-17","ASRI"
179,180,168,172,71600800,"2021-06-18","ASRI"
171,171,166,170,28309000,"2021-06-21","ASRI"
171,177,170,175,23343200,"2021-06-22","ASRI"
175,179,172,172,16074700,"2021-06-23","ASRI"
172,175,169,170,14367300,"2021-06-24","ASRI"
169,173,165,168,21318700,"2021-06-25","ASRI"
168,170,158,158,43433500,"2021-06-28","ASRI"
158,163,157,159,16964300,"2021-06-29","ASRI"
160,162,158,160,13011500,"2021-06-30","ASRI"
160,163,159,160,14633400,"2021-07-01","ASRI"
160,163,159,160,15230100,"2021-07-02","ASRI"
162,163,160,160,8428000,"2021-07-05","ASRI"
160,163,160,162,13699900,"2021-07-06","ASRI"
162,165,160,161,11727600,"2021-07-07","ASRI"
160,162,160,161,10097500,"2021-07-08","ASRI"
160,163,158,158,16535700,"2021-07-09","ASRI"
159,163,158,163,32805400,"2021-07-12","ASRI"
164,174,159,159,81167500,"2021-07-13","ASRI"
159,160,156,158,20453100,"2021-07-14","ASRI"
158,160,157,157,6130100,"2021-07-15","ASRI"
157,159,157,157,9941400,"2021-07-16","ASRI"
157,159,154,155,13508700,"2021-07-19","ASRI"
154,162,154,160,30590400,"2021-07-21","ASRI"
160,165,160,165,32626500,"2021-07-22","ASRI"
165,168,162,164,13298600,"2021-07-23","ASRI"
162,166,161,162,15235500,"2021-07-26","ASRI"
162,163,158,159,12112200,"2021-07-27","ASRI"
159,161,156,156,11676100,"2021-07-28","ASRI"
156,161,155,160,18773300,"2021-07-29","ASRI"
160,163,156,156,12314100,"2021-07-30","ASRI"
157,159,155,157,10164800,"2021-08-02","ASRI"
157,161,156,160,17887700,"2021-08-03","ASRI"
160,163,158,161,22291300,"2021-08-04","ASRI"
162,168,161,163,56914900,"2021-08-05","ASRI"
165,166,159,160,27472800,"2021-08-06","ASRI"
160,167,160,161,44449000,"2021-08-09","ASRI"
161,163,158,160,15478500,"2021-08-10","ASRI"
159,162,159,159,11219800,"2021-08-12","ASRI"
160,161,157,158,14185000,"2021-08-13","ASRI"
159,160,155,156,18758600,"2021-08-16","ASRI"
156,160,148,159,63592600,"2021-08-18","ASRI"
158,161,152,152,28672500,"2021-08-19","ASRI"
152,156,151,152,18651700,"2021-08-20","ASRI"
154,159,152,159,19292100,"2021-08-23","ASRI"
160,164,159,160,26849600,"2021-08-24","ASRI"
161,163,160,160,12612700,"2021-08-25","ASRI"
160,161,157,157,8152500,"2021-08-26","ASRI"
157,160,154,155,13370000,"2021-08-27","ASRI"
156,161,155,161,15573700,"2021-08-30","ASRI"
161,163,159,162,16158300,"2021-08-31","ASRI"
162,163,159,160,9605200,"2021-09-01","ASRI"
160,172,160,172,112378900,"2021-09-02","ASRI"
175,189,168,172,366475100,"2021-09-03","ASRI"
171,182,169,177,83716300,"2021-09-06","ASRI"
178,181,173,176,46186500,"2021-09-07","ASRI"
176,183,176,177,74386200,"2021-09-08","ASRI"
175,180,169,172,45648400,"2021-09-09","ASRI"
172,175,171,172,12133500,"2021-09-10","ASRI"
172,173,170,172,19219900,"2021-09-13","ASRI"
172,184,172,183,129069600,"2021-09-14","ASRI"
182,186,178,179,74588900,"2021-09-15","ASRI"
179,182,178,178,24420400,"2021-09-16","ASRI"
178,180,175,176,32427000,"2021-09-17","ASRI"
176,177,164,165,90668200,"2021-09-20","ASRI"
165,168,161,167,22459700,"2021-09-21","ASRI"
167,174,167,169,27118100,"2021-09-22","ASRI"
170,172,168,171,17305800,"2021-09-23","ASRI"
172,172,167,167,18642200,"2021-09-24","ASRI"
168,169,165,168,11092500,"2021-09-27","ASRI"
168,170,164,164,27140700,"2021-09-28","ASRI"
164,169,162,167,16943700,"2021-09-29","ASRI"
170,172,168,169,41941100,"2021-09-30","ASRI"
168,181,168,176,133875000,"2021-10-01","ASRI"
178,194,176,190,224497500,"2021-10-04","ASRI"
192,192,184,186,101276000,"2021-10-05","ASRI"
186,194,186,188,105501700,"2021-10-06","ASRI"
188,193,185,186,49478200,"2021-10-07","ASRI"
187,198,187,190,185400100,"2021-10-08","ASRI"
191,194,189,189,52551200,"2021-10-11","ASRI"
190,204,188,197,193820700,"2021-10-12","ASRI"
198,200,193,194,59625100,"2021-10-13","ASRI"
196,202,193,195,95057300,"2021-10-14","ASRI"
197,197,193,196,30855200,"2021-10-15","ASRI"
197,204,194,204,98020000,"2021-10-18","ASRI"
204,208,197,200,92409600,"2021-10-19","ASRI"
202,204,196,196,61541000,"2021-10-21","ASRI"
196,198,189,196,62297500,"2021-10-22","ASRI"
196,198,189,189,49669300,"2021-10-25","ASRI"
189,191,188,188,30604600,"2021-10-26","ASRI"
188,192,185,185,33543800,"2021-10-27","ASRI"
186,187,176,178,72160300,"2021-10-28","ASRI"
178,184,178,182,34811300,"2021-10-29","ASRI"
184,188,182,187,31573500,"2021-11-01","ASRI"
187,190,182,182,23515900,"2021-11-02","ASRI"
183,188,181,187,16830300,"2021-11-03","ASRI"
187,189,186,187,15556200,"2021-11-04","ASRI"
187,188,183,186,16436300,"2021-11-05","ASRI"
187,188,184,185,10876600,"2021-11-08","ASRI"
188,193,185,188,50892400,"2021-11-09","ASRI"
189,190,186,187,15182400,"2021-11-10","ASRI"
188,189,185,188,25051400,"2021-11-11","ASRI"
189,191,186,187,27043300,"2021-11-12","ASRI"
188,189,183,183,18612600,"2021-11-15","ASRI"
183,186,182,184,10210900,"2021-11-16","ASRI"
184,187,184,184,14631400,"2021-11-17","ASRI"
184,187,183,184,10384700,"2021-11-18","ASRI"
184,186,182,184,16729200,"2021-11-19","ASRI"
183,187,182,184,12465800,"2021-11-22","ASRI"
184,187,184,185,20547200,"2021-11-23","ASRI"
185,192,185,188,59437400,"2021-11-24","ASRI"
189,190,185,185,29109300,"2021-11-25","ASRI"
186,186,178,179,46375300,"2021-11-26","ASRI"
179,179,171,175,29309500,"2021-11-29","ASRI"
175,178,172,172,21476600,"2021-11-30","ASRI"
172,173,165,167,27707800,"2021-12-01","ASRI"
167,169,161,169,14811900,"2021-12-02","ASRI"
170,173,166,170,14930200,"2021-12-03","ASRI"
170,172,167,168,8420400,"2021-12-06","ASRI"
168,172,168,171,9984600,"2021-12-07","ASRI"
172,175,170,171,17707000,"2021-12-08","ASRI"
171,174,171,172,8395300,"2021-12-09","ASRI"
173,173,171,171,5013700,"2021-12-10","ASRI"
171,174,170,172,7623000,"2021-12-13","ASRI"
172,172,168,171,10233400,"2021-12-14","ASRI"
171,171,168,169,3896700,"2021-12-15","ASRI"
169,171,166,168,6883400,"2021-12-16","ASRI"
169,169,167,168,5372500,"2021-12-17","ASRI"
168,168,161,162,16964400,"2021-12-20","ASRI"
162,164,160,163,10408900,"2021-12-21","ASRI"
164,167,163,163,12391900,"2021-12-22","ASRI"
163,164,160,162,6965600,"2021-12-23","ASRI"
163,165,162,162,4007900,"2021-12-24","ASRI"
162,165,162,163,6855500,"2021-12-27","ASRI"
165,166,163,165,8036500,"2021-12-28","ASRI"
165,166,162,162,5666600,"2021-12-29","ASRI"
163,164,161,162,5784400,"2021-12-30","ASRI"
162,165,162,164,5491400,"2022-01-03","ASRI"
164,169,164,166,11618400,"2022-01-04","ASRI"
166,168,163,164,5577900,"2022-01-05","ASRI"
164,164,162,163,4743000,"2022-01-06","ASRI"
163,165,161,163,5881400,"2022-01-07","ASRI"
163,165,162,162,5804400,"2022-01-10","ASRI"
162,163,156,157,19744300,"2022-01-11","ASRI"
157,159,153,154,10899000,"2022-01-12","ASRI"
154,155,146,153,15232200,"2022-01-13","ASRI"
155,155,151,153,8209400,"2022-01-14","ASRI"
153,155,150,150,10918200,"2022-01-17","ASRI"
150,151,145,146,17935200,"2022-01-18","ASRI"
143,147,136,140,15233800,"2022-01-19","ASRI"
143,144,137,143,8479700,"2022-01-20","ASRI"
143,149,143,149,12321100,"2022-01-21","ASRI"
149,149,146,147,4187700,"2022-01-24","ASRI"
149,149,142,143,8919900,"2022-01-25","ASRI"
143,146,140,143,4216300,"2022-01-26","ASRI"
143,145,142,145,7727200,"2022-01-27","ASRI"
145,150,141,144,11333500,"2022-01-28","ASRI"
144,149,143,147,6906600,"2022-01-31","ASRI"
147,154,147,153,35017700,"2022-02-02","ASRI"
153,155,150,152,26232500,"2022-02-03","ASRI"
152,157,150,154,16218300,"2022-02-04","ASRI"
154,157,154,155,9825900,"2022-02-07","ASRI"
155,158,154,155,8535700,"2022-02-08","ASRI"
155,157,153,155,7879900,"2022-02-09","ASRI"
155,159,155,157,18279200,"2022-02-10","ASRI"
158,159,154,154,10630800,"2022-02-11","ASRI"
154,154,150,152,9439100,"2022-02-14","ASRI"
153,154,150,152,5834800,"2022-02-15","ASRI"
152,163,152,162,39488800,"2022-02-16","ASRI"
163,165,160,162,16568900,"2022-02-17","ASRI"
162,167,160,164,23307900,"2022-02-18","ASRI"
164,165,161,162,8740700,"2022-02-21","ASRI"
162,163,158,160,9748200,"2022-02-22","ASRI"
160,161,159,159,7358000,"2022-02-23","ASRI"
160,165,149,151,41772100,"2022-02-24","ASRI"
152,156,148,152,11606600,"2022-02-25","ASRI"
151,155,151,152,10039500,"2022-03-01","ASRI"
152,153,149,149,10285800,"2022-03-02","ASRI"
150,151,149,150,8604400,"2022-03-04","ASRI"
150,151,144,145,11086000,"2022-03-07","ASRI"
145,154,144,152,19366900,"2022-03-08","ASRI"
152,164,151,163,58658700,"2022-03-09","ASRI"
165,168,160,160,33174300,"2022-03-10","ASRI"
159,164,156,163,22427700,"2022-03-11","ASRI"
164,167,159,161,23326100,"2022-03-14","ASRI"
162,164,154,155,21453300,"2022-03-15","ASRI"
156,160,155,157,9567500,"2022-03-16","ASRI"
159,162,157,157,16928300,"2022-03-17","ASRI"
158,160,155,155,8189700,"2022-03-18","ASRI"
155,158,154,157,4699700,"2022-03-21","ASRI"
157,168,156,164,66036300,"2022-03-22","ASRI"
164,166,161,162,22321600,"2022-03-23","ASRI"
165,174,161,170,115920100,"2022-03-24","ASRI"
171,173,168,169,33236300,"2022-03-25","ASRI"
170,173,169,171,22306200,"2022-03-28","ASRI"
172,176,171,173,37773400,"2022-03-29","ASRI"
173,174,170,171,17311500,"2022-03-30","ASRI"
171,171,168,170,15513700,"2022-03-31","ASRI"
170,174,169,172,21281100,"2022-04-01","ASRI"
172,172,164,167,27627100,"2022-04-04","ASRI"
170,172,168,170,15195400,"2022-04-05","ASRI"
174,180,170,173,97724100,"2022-04-06","ASRI"
174,175,168,171,29915200,"2022-04-07","ASRI"
170,172,168,168,22327500,"2022-04-08","ASRI"
168,170,158,159,53638900,"2022-04-11","ASRI"
159,164,158,162,21372800,"2022-04-12","ASRI"
162,164,162,163,8413800,"2022-04-13","ASRI"
163,165,162,164,4681400,"2022-04-14","ASRI"
161,168,161,167,30623500,"2022-04-18","ASRI"
167,170,164,165,16221400,"2022-04-19","ASRI"
164,166,162,165,16348600,"2022-04-20","ASRI"
165,169,164,165,11088500,"2022-04-21","ASRI"
165,165,161,162,11712300,"2022-04-22","ASRI"
160,163,156,158,20584900,"2022-04-25","ASRI"
160,162,154,161,23943500,"2022-04-26","ASRI"
160,161,157,158,7220300,"2022-04-27","ASRI"
160,163,158,159,13670900,"2022-04-28","ASRI"
157,159,153,155,20709100,"2022-05-09","ASRI"
152,155,150,154,11246000,"2022-05-10","ASRI"
156,159,152,157,9543600,"2022-05-11","ASRI"
157,157,151,152,9859200,"2022-05-12","ASRI"
154,155,150,152,10579400,"2022-05-13","ASRI"
151,154,151,152,5928700,"2022-05-17","ASRI"
154,154,152,153,3881300,"2022-05-18","ASRI"
152,153,149,150,13243700,"2022-05-19","ASRI"
150,155,150,154,13289800,"2022-05-20","ASRI"
155,159,153,154,8952600,"2022-05-23","ASRI"
156,158,153,158,9508500,"2022-05-24","ASRI"
158,161,157,160,16283000,"2022-05-25","ASRI"
160,165,160,165,22823200,"2022-05-27","ASRI"
168,168,163,166,19263600,"2022-05-30","ASRI"
166,170,165,166,22553900,"2022-05-31","ASRI"
166,172,163,170,33565800,"2022-06-02","ASRI"
170,172,169,171,15075400,"2022-06-03","ASRI"
173,187,171,184,168060700,"2022-06-06","ASRI"
184,186,177,179,63693000,"2022-06-07","ASRI"
181,185,179,182,45752200,"2022-06-08","ASRI"
183,192,180,181,102359800,"2022-06-09","ASRI"
180,182,175,179,40877900,"2022-06-10","ASRI"
175,179,167,167,53350400,"2022-06-13","ASRI"
167,169,161,169,20911700,"2022-06-14","ASRI"
170,175,161,162,47093500,"2022-06-15","ASRI"
168,168,162,162,21450200,"2022-06-16","ASRI"
162,164,158,163,17796500,"2022-06-17","ASRI"
164,167,161,164,17860500,"2022-06-20","ASRI"
164,167,164,166,13138800,"2022-06-21","ASRI"
167,170,165,169,20608500,"2022-06-22","ASRI"
170,170,163,165,12936200,"2022-06-23","ASRI"
164,168,164,166,14220200,"2022-06-24","ASRI"
170,174,167,174,34632300,"2022-06-27","ASRI"
174,176,171,175,22281500,"2022-06-28","ASRI"
176,179,173,177,27034100,"2022-06-29","ASRI"
177,180,168,169,17202600,"2022-06-30","ASRI"
167,170,161,163,16029800,"2022-07-01","ASRI"
163,164,157,158,19321200,"2022-07-04","ASRI"
159,164,158,162,17248900,"2022-07-05","ASRI"
163,166,161,162,14020200,"2022-07-06","ASRI"
165,165,162,163,7308500,"2022-07-07","ASRI"
163,164,160,160,12944400,"2022-07-08","ASRI"
165,165,160,163,14459200,"2022-07-11","ASRI"
163,164,159,160,19640700,"2022-07-12","ASRI"
161,162,159,160,11263600,"2022-07-13","ASRI"
160,160,158,160,9862700,"2022-07-14","ASRI"
160,161,159,160,9376300,"2022-07-15","ASRI"
160,161,159,160,5695600,"2022-07-18","ASRI"
161,161,159,161,18955500,"2022-07-19","ASRI"
162,163,159,160,74147500,"2022-07-20","ASRI"
150,162,150,161,22303800,"2022-07-21","ASRI"
161,162,160,160,21224600,"2022-07-22","ASRI"
160,164,160,160,17699900,"2022-07-25","ASRI"
161,163,159,160,35930400,"2022-07-26","ASRI"
160,160,158,160,12289200,"2022-07-27","ASRI"
160,166,159,163,55945000,"2022-07-28","ASRI"
163,167,163,166,25190400,"2022-07-29","ASRI"
166,172,166,170,33286300,"2022-08-01","ASRI"
170,170,166,169,15338400,"2022-08-02","ASRI"
167,175,167,173,31845700,"2022-08-03","ASRI"
174,175,172,173,11233000,"2022-08-04","ASRI"
173,174,171,173,8863800,"2022-08-05","ASRI"
172,178,172,175,25186900,"2022-08-08","ASRI"
176,179,173,174,32470700,"2022-08-09","ASRI"
174,176,169,171,18076000,"2022-08-10","ASRI"
171,177,171,175,32525500,"2022-08-11","ASRI"
176,178,174,176,24314500,"2022-08-12","ASRI"
176,182,176,180,49330300,"2022-08-15","ASRI"
180,185,180,180,43009300,"2022-08-16","ASRI"
180,185,180,182,18330200,"2022-08-18","ASRI"
182,183,177,178,19115300,"2022-08-19","ASRI"
178,178,172,172,20749500,"2022-08-22","ASRI"
167,176,166,174,29032400,"2022-08-23","ASRI"
175,178,174,177,10597900,"2022-08-24","ASRI"
177,180,173,180,22252800,"2022-08-25","ASRI"
190,190,177,182,36726200,"2022-08-26","ASRI"
180,182,177,181,23387100,"2022-08-29","ASRI"
181,183,178,178,12138900,"2022-08-30","ASRI"
178,181,177,180,7959700,"2022-08-31","ASRI"
180,182,178,179,5577900,"2022-09-01","ASRI"
178,180,177,178,6133600,"2022-09-02","ASRI"
178,179,175,176,12352400,"2022-09-05","ASRI"
176,186,175,181,68501900,"2022-09-06","ASRI"
182,184,180,181,20539400,"2022-09-07","ASRI"
181,189,179,183,89380200,"2022-09-08","ASRI"
184,185,181,183,17824100,"2022-09-09","ASRI"
183,197,183,195,160747200,"2022-09-12","ASRI"
195,197,190,192,51441300,"2022-09-13","ASRI"
189,195,186,191,51552500,"2022-09-14","ASRI"
191,196,188,191,103948200,"2022-09-15","ASRI"
191,194,188,188,52430200,"2022-09-16","ASRI"
189,192,187,190,28284300,"2022-09-19","ASRI"
191,192,186,186,24398400,"2022-09-20","ASRI"
188,188,180,180,33153800,"2022-09-21","ASRI"
180,184,176,183,23870500,"2022-09-22","ASRI"
183,186,182,182,11260300,"2022-09-23","ASRI"
182,185,176,178,20017600,"2022-09-26","ASRI"
178,181,175,179,17206500,"2022-09-27","ASRI"
179,180,172,172,29982800,"2022-09-28","ASRI"
173,175,168,171,29335200,"2022-09-29","ASRI"
170,172,166,169,14139800,"2022-09-30","ASRI"
169,176,169,173,14356100,"2022-10-03","ASRI"
173,177,173,175,7290700,"2022-10-04","ASRI"
176,177,174,175,6201300,"2022-10-05","ASRI"
176,176,173,175,2936400,"2022-10-06","ASRI"
176,176,173,173,7778900,"2022-10-07","ASRI"
173,176,172,174,9005700,"2022-10-10","ASRI"
174,175,171,172,6616000,"2022-10-11","ASRI"
175,175,169,172,13102200,"2022-10-12","ASRI"
172,172,169,169,11333700,"2022-10-13","ASRI"
169,172,169,170,7521400,"2022-10-14","ASRI"
172,172,163,165,27339900,"2022-10-17","ASRI"
166,174,165,168,31884100,"2022-10-18","ASRI"
168,169,165,167,11471500,"2022-10-19","ASRI"
166,170,166,168,10185900,"2022-10-20","ASRI"
168,171,168,169,6311600,"2022-10-21","ASRI"
170,172,169,171,4371600,"2022-10-24","ASRI"
171,174,169,171,17750500,"2022-10-25","ASRI"
171,173,169,169,11819200,"2022-10-26","ASRI"
169,171,168,169,8843700,"2022-10-27","ASRI"
169,178,169,177,76087300,"2022-10-28","ASRI"
177,179,173,174,29180800,"2022-10-31","ASRI"
174,178,173,175,19616000,"2022-11-01","ASRI"
176,177,170,170,12473700,"2022-11-02","ASRI"
171,173,169,172,9908700,"2022-11-03","ASRI"
170,171,165,168,24191500,"2022-11-04","ASRI"
170,171,167,171,16148200,"2022-11-07","ASRI"
171,172,169,172,5773600,"2022-11-08","ASRI"
172,176,171,173,19081700,"2022-11-09","ASRI"
173,174,168,168,23099100,"2022-11-10","ASRI"
172,173,169,171,10612300,"2022-11-11","ASRI"
171,173,170,173,9043000,"2022-11-14","ASRI"
173,174,170,170,4298000,"2022-11-15","ASRI"
171,172,169,169,5687800,"2022-11-16","ASRI"
169,170,167,170,8108600,"2022-11-17","ASRI"
170,171,169,169,3942800,"2022-11-18","ASRI"
170,172,168,171,4059100,"2022-11-21","ASRI"
171,172,170,170,2995300,"2022-11-22","ASRI"
170,173,168,171,9602400,"2022-11-23","ASRI"
172,182,172,179,86276100,"2022-11-24","ASRI"
179,182,176,176,18350800,"2022-11-25","ASRI"
178,180,176,176,14972700,"2022-11-28","ASRI"
180,180,176,179,7812500,"2022-11-29","ASRI"
179,180,177,177,14872200,"2022-11-30","ASRI"
180,182,178,181,17107200,"2022-12-01","ASRI"
181,182,177,178,7608500,"2022-12-02","ASRI"
178,180,173,173,15091700,"2022-12-05","ASRI"
173,174,166,167,27974700,"2022-12-06","ASRI"
168,169,165,168,7217000,"2022-12-07","ASRI"
171,171,165,170,7725100,"2022-12-08","ASRI"
170,170,166,166,7159500,"2022-12-09","ASRI"
167,170,165,166,23906700,"2022-12-12","ASRI"
167,168,165,167,8015800,"2022-12-13","ASRI"
167,169,166,166,4894300,"2022-12-14","ASRI"
166,168,165,167,2501600,"2022-12-15","ASRI"
166,169,166,169,6945800,"2022-12-16","ASRI"
170,170,167,167,3288700,"2022-12-19","ASRI"
167,169,166,168,1683500,"2022-12-20","ASRI"
168,169,165,167,10409700,"2022-12-21","ASRI"
169,169,165,166,4004600,"2022-12-22","ASRI"
166,166,164,165,5100500,"2022-12-23","ASRI"
165,166,160,163,8629200,"2022-12-26","ASRI"
161,165,161,164,3688700,"2022-12-27","ASRI"
165,165,162,163,13949800,"2022-12-28","ASRI"
163,164,162,162,2456000,"2022-12-29","ASRI"
162,163,160,160,8375900,"2022-12-30","ASRI"
160,162,159,160,4211300,"2023-01-02","ASRI"
160,163,160,160,2398000,"2023-01-03","ASRI"
162,163,158,159,5286800,"2023-01-04","ASRI"
159,160,153,154,13835500,"2023-01-05","ASRI"
154,154,151,153,9334200,"2023-01-06","ASRI"
153,155,151,152,4329600,"2023-01-09","ASRI"
152,154,150,152,2928400,"2023-01-10","ASRI"
152,153,150,151,2644600,"2023-01-11","ASRI"
152,155,151,154,2126300,"2023-01-12","ASRI"
155,155,153,153,978700,"2023-01-13","ASRI"
154,157,154,155,3471900,"2023-01-16","ASRI"
155,158,155,156,3153300,"2023-01-17","ASRI"
156,157,155,155,1863100,"2023-01-18","ASRI"
155,160,154,159,5456500,"2023-01-19","ASRI"
159,160,157,159,3711600,"2023-01-20","ASRI"
159,161,156,160,3840700,"2023-01-24","ASRI"
160,168,160,163,36195900,"2023-01-25","ASRI"
163,165,159,161,8624300,"2023-01-26","ASRI"
161,165,161,164,5768100,"2023-01-27","ASRI"
167,167,161,162,9212000,"2023-01-30","ASRI"
162,165,161,162,6074900,"2023-01-31","ASRI"
162,167,162,166,17532200,"2023-02-01","ASRI"
166,171,164,166,42359800,"2023-02-02","ASRI"
167,170,166,166,13306200,"2023-02-03","ASRI"
167,167,164,165,6701500,"2023-02-06","ASRI"
165,165,163,164,5850200,"2023-02-07","ASRI"
164,165,163,163,2508700,"2023-02-08","ASRI"
164,165,163,163,5224500,"2023-02-09","ASRI"
165,165,161,163,3957700,"2023-02-10","ASRI"
162,164,161,162,4677400,"2023-02-13","ASRI"
162,164,162,162,1178800,"2023-02-14","ASRI"
163,163,162,162,3493200,"2023-02-15","ASRI"
162,163,158,161,8471900,"2023-02-16","ASRI"
162,164,160,161,5600900,"2023-02-17","ASRI"
162,165,161,161,3247900,"2023-02-20","ASRI"
161,163,161,163,2794600,"2023-02-21","ASRI"
163,164,160,161,2826700,"2023-02-22","ASRI"
161,163,159,160,4381600,"2023-02-23","ASRI"
160,161,158,159,4434000,"2023-02-24","ASRI"
159,164,159,160,5215600,"2023-02-27","ASRI"
160,162,160,161,4536400,"2023-02-28","ASRI"
161,164,161,161,3269700,"2023-03-01","ASRI"
160,163,160,161,4451300,"2023-03-02","ASRI"
162,163,159,161,2205100,"2023-03-03","ASRI"
161,162,159,161,1797900,"2023-03-06","ASRI"
161,161,158,158,2354200,"2023-03-07","ASRI"
159,159,155,156,3927500,"2023-03-08","ASRI"
156,157,155,155,1761900,"2023-03-09","ASRI"
155,157,154,156,2510900,"2023-03-10","ASRI"
156,157,154,155,3725400,"2023-03-13","ASRI"
156,157,153,153,2565200,"2023-03-14","ASRI"
153,154,152,152,6507100,"2023-03-15","ASRI"
152,152,146,146,9339400,"2023-03-16","ASRI"
146,149,144,146,8523200,"2023-03-17","ASRI"
149,151,146,150,5416900,"2023-03-20","ASRI"
150,155,148,150,11291200,"2023-03-21","ASRI"
150,155,150,152,5707200,"2023-03-24","ASRI"
152,159,150,153,29752700,"2023-03-27","ASRI"
154,157,153,155,4174100,"2023-03-28","ASRI"
155,157,154,155,2349200,"2023-03-29","ASRI"
155,156,152,152,3941800,"2023-03-30","ASRI"
152,154,152,154,4668700,"2023-03-31","ASRI"
154,155,152,153,2275200,"2023-04-03","ASRI"
154,154,151,153,3011000,"2023-04-04","ASRI"
153,160,150,155,27718100,"2023-04-05","ASRI"
154,155,151,152,3745700,"2023-04-06","ASRI"
152,153,150,151,3216100,"2023-04-10","ASRI"
151,179,151,170,224388300,"2023-04-11","ASRI"
175,178,170,171,85837400,"2023-04-12","ASRI"
172,187,172,180,130484000,"2023-04-13","ASRI"
180,185,174,175,54508800,"2023-04-14","ASRI"
176,177,170,171,31861300,"2023-04-17","ASRI"
172,174,171,173,24401600,"2023-04-18","ASRI"
173,177,172,176,31673700,"2023-04-26","ASRI"
178,188,175,181,85348900,"2023-04-27","ASRI"
182,183,178,178,43379500,"2023-04-28","ASRI"
170,178,166,167,80192400,"2023-05-02","ASRI"
167,171,161,169,23325400,"2023-05-03","ASRI"
169,173,166,172,35047500,"2023-05-04","ASRI"
172,172,168,169,9380500,"2023-05-05","ASRI"
169,177,169,177,36376600,"2023-05-08","ASRI"
177,181,177,178,26610300,"2023-05-09","ASRI"
178,181,178,178,15980300,"2023-05-10","ASRI"
178,180,175,180,14463500,"2023-05-11","ASRI"
180,180,177,180,13170300,"2023-05-12","ASRI"
180,187,179,182,36931200,"2023-05-15","ASRI"
182,187,170,172,47108900,"2023-05-16","ASRI"
172,181,171,178,24579000,"2023-05-17","ASRI"
178,183,175,180,23131800,"2023-05-19","ASRI"
180,184,178,181,17839900,"2023-05-22","ASRI"
182,182,178,178,11120700,"2023-05-23","ASRI"
178,186,177,185,50260400,"2023-05-24","ASRI"
185,191,183,184,53981000,"2023-05-25","ASRI"
184,186,181,183,16290000,"2023-05-26","ASRI"
185,188,181,182,17358300,"2023-05-29","ASRI"
184,184,179,180,11001800,"2023-05-30","ASRI"
178,181,172,173,36475300,"2023-05-31","ASRI"
172,181,170,179,24709000,"2023-06-05","ASRI"
182,186,179,183,32464600,"2023-06-06","ASRI"
184,187,182,186,21295600,"2023-06-07","ASRI"
186,187,184,184,16458800,"2023-06-08","ASRI"
183,190,182,190,65885800,"2023-06-09","ASRI"
191,194,188,188,38295700,"2023-06-12","ASRI"
189,191,187,187,18020900,"2023-06-13","ASRI"
188,194,187,190,40287500,"2023-06-14","ASRI"
190,194,188,190,9986700,"2023-06-15","ASRI"
190,191,180,186,25965900,"2023-06-16","ASRI"
184,190,184,189,12426800,"2023-06-19","ASRI"
189,191,185,185,11080900,"2023-06-20","ASRI"
188,188,183,186,9921800,"2023-06-21","ASRI"
186,187,182,183,10161400,"2023-06-22","ASRI"
183,184,180,181,8751600,"2023-06-23","ASRI"
181,182,178,180,12865900,"2023-06-26","ASRI"
180,183,179,180,6837000,"2023-06-27","ASRI"
177,185,177,183,24416300,"2023-07-03","ASRI"
183,186,181,182,10704000,"2023-07-04","ASRI"
182,188,182,186,20918500,"2023-07-05","ASRI"
185,189,185,188,20228100,"2023-07-06","ASRI"
188,189,187,187,9806000,"2023-07-07","ASRI"
187,191,186,190,19833300,"2023-07-10","ASRI"
191,194,188,193,32110300,"2023-07-11","ASRI"
193,195,192,193,25299000,"2023-07-12","ASRI"
193,195,190,190,25958800,"2023-07-13","ASRI"
191,195,188,193,32932500,"2023-07-14","ASRI"
193,198,192,194,27377200,"2023-07-17","ASRI"
194,196,191,191,12051700,"2023-07-18","ASRI"
192,195,191,194,23102000,"2023-07-20","ASRI"
194,202,193,200,72138600,"2023-07-21","ASRI"
202,202,196,197,45029800,"2023-07-24","ASRI"
198,199,190,190,70396800,"2023-07-25","ASRI"
190,191,188,189,40069300,"2023-07-26","ASRI"
189,190,183,183,61057500,"2023-07-27","ASRI"
182,186,181,183,28154700,"2023-07-28","ASRI"
184,185,180,183,25793800,"2023-07-31","ASRI"
183,185,177,179,49872000,"2023-08-01","ASRI"
179,182,176,180,36331800,"2023-08-02","ASRI"
180,185,180,184,17643600,"2023-08-03","ASRI"
184,186,182,183,18232700,"2023-08-04","ASRI"
183,185,179,182,17270200,"2023-08-07","ASRI"
182,185,182,183,8751200,"2023-08-08","ASRI"
184,186,182,184,23570100,"2023-08-09","ASRI"
186,186,183,185,11650400,"2023-08-10","ASRI"
184,185,183,183,7543400,"2023-08-11","ASRI"
183,189,182,189,26724700,"2023-08-14","ASRI"
189,191,186,186,24270800,"2023-08-15","ASRI"
187,189,185,186,18038200,"2023-08-16","ASRI"
186,188,184,185,17954800,"2023-08-18","ASRI"
186,186,180,180,23019300,"2023-08-21","ASRI"
178,182,178,180,11554300,"2023-08-22","ASRI"
182,183,180,182,7418400,"2023-08-23","ASRI"
182,183,180,181,7746600,"2023-08-24","ASRI"
180,184,180,184,3913100,"2023-08-25","ASRI"
184,187,182,183,12937300,"2023-08-28","ASRI"
185,188,182,187,22345100,"2023-08-29","ASRI"
187,189,186,186,14461200,"2023-08-30","ASRI"
186,187,181,183,8739600,"2023-08-31","ASRI"
183,183,180,181,10092800,"2023-09-01","ASRI"
182,183,180,181,8431400,"2023-09-04","ASRI"
180,184,180,181,8245100,"2023-09-05","ASRI"
180,183,176,178,33233700,"2023-09-06","ASRI"
178,183,176,178,17190200,"2023-09-07","ASRI"
178,184,177,180,22367800,"2023-09-08","ASRI"
180,182,179,180,3434200,"2023-09-11","ASRI"
180,183,179,180,8317200,"2023-09-12","ASRI"
180,182,180,181,5856500,"2023-09-13","ASRI"
181,182,179,180,7655600,"2023-09-14","ASRI"
181,183,179,183,9200000,"2023-09-15","ASRI"
184,184,176,179,15745300,"2023-09-18","ASRI"
179,180,177,178,7146200,"2023-09-19","ASRI"
178,181,177,178,6910500,"2023-09-20","ASRI"
178,183,178,180,13173700,"2023-09-21","ASRI"
180,182,179,181,12887300,"2023-09-22","ASRI"
182,183,180,181,5524900,"2023-09-25","ASRI"
181,184,179,179,16102400,"2023-09-26","ASRI"
180,188,179,186,45070900,"2023-09-27","ASRI"
186,188,181,183,16548800,"2023-09-29","ASRI"
181,185,181,184,8178700,"2023-10-02","ASRI"
185,185,181,182,6546300,"2023-10-03","ASRI"
183,183,178,180,12011900,"2023-10-04","ASRI"
180,181,176,177,14061800,"2023-10-05","ASRI"
177,181,177,177,8988300,"2023-10-06","ASRI"
177,179,174,174,11384900,"2023-10-09","ASRI"
174,179,174,174,14013900,"2023-10-10","ASRI"
174,179,174,175,10014200,"2023-10-11","ASRI"
175,177,174,176,6313100,"2023-10-12","ASRI"
176,177,175,176,4594500,"2023-10-13","ASRI"
176,178,174,175,11037900,"2023-10-16","ASRI"
175,177,173,173,4962100,"2023-10-17","ASRI"
173,174,172,172,7305700,"2023-10-18","ASRI"
172,173,168,170,14804000,"2023-10-19","ASRI"
170,171,166,166,10353300,"2023-10-20","ASRI"
166,167,161,161,12167500,"2023-10-23","ASRI"
161,168,160,164,10852600,"2023-10-24","ASRI"
165,171,164,166,8714400,"2023-10-25","ASRI"
167,168,163,164,3201000,"2023-10-26","ASRI"
164,167,164,166,3120400,"2023-10-27","ASRI"
166,166,162,163,4752500,"2023-10-30","ASRI"
166,167,161,166,9211300,"2023-10-31","ASRI"
166,167,162,162,15238100,"2023-11-01","ASRI"
163,165,160,163,15568000,"2023-11-02","ASRI"
164,168,163,168,5064200,"2023-11-03","ASRI"
170,170,168,168,3434100,"2023-11-06","ASRI"
169,171,165,166,6816300,"2023-11-07","ASRI"
166,169,164,165,3779300,"2023-11-08","ASRI"
165,167,164,165,1502600,"2023-11-09","ASRI"
166,166,162,163,4544300,"2023-11-10","ASRI"
164,166,163,166,1413100,"2023-11-13","ASRI"
166,169,163,167,17630300,"2023-11-14","ASRI"
167,171,167,170,18776700,"2023-11-15","ASRI"
170,171,167,167,3877700,"2023-11-16","ASRI"
170,170,167,167,2267600,"2023-11-17","ASRI"
167,168,165,166,5358500,"2023-11-20","ASRI"
166,167,165,167,3546000,"2023-11-21","ASRI"
166,168,165,166,7763400,"2023-11-22","ASRI"
166,168,165,168,3270300,"2023-11-23","ASRI"
168,169,166,166,5566900,"2023-11-24","ASRI"
166,175,166,171,18826300,"2023-11-27","ASRI"
172,173,168,169,8329400,"2023-11-28","ASRI"
169,171,167,170,4916300,"2023-11-29","ASRI"
170,171,167,168,4121700,"2023-11-30","ASRI"
169,170,168,168,2743300,"2023-12-01","ASRI"
168,171,168,169,4243700,"2023-12-04","ASRI"
169,171,163,167,10538300,"2023-12-05","ASRI"
168,171,165,167,20958400,"2023-12-06","ASRI"
168,168,165,166,3057400,"2023-12-07","ASRI"
167,167,164,165,5350100,"2023-12-08","ASRI"
164,166,163,164,2901100,"2023-12-11","ASRI"
164,164,158,163,11187800,"2023-12-12","ASRI"
163,164,160,163,4576500,"2023-12-13","ASRI"
163,167,160,165,4786700,"2023-12-14","ASRI"
165,166,162,162,6057900,"2023-12-15","ASRI"
162,165,160,161,6895100,"2023-12-18","ASRI"
161,162,158,161,10520100,"2023-12-19","ASRI"
159,166,159,165,8228500,"2023-12-20","ASRI"
163,165,162,163,1480700,"2023-12-21","ASRI"
165,165,163,163,1332800,"2023-12-22","ASRI"
163,164,162,163,4204500,"2023-12-27","ASRI"
164,167,162,164,9350100,"2023-12-28","ASRI"
164,166,163,164,3597600,"2023-12-29","ASRI"
164,166,164,166,1007400,"2024-01-02","ASRI"
164,168,164,166,4492200,"2024-01-03","ASRI"
167,167,159,165,12529600,"2024-01-04","ASRI"
165,167,164,165,2786100,"2024-01-05","ASRI"
165,169,164,166,8648300,"2024-01-08","ASRI"
166,170,165,168,15403100,"2024-01-09","ASRI"
168,169,166,166,7007600,"2024-01-10","ASRI"
166,169,166,168,3668600,"2024-01-11","ASRI"
168,169,166,166,5885700,"2024-01-12","ASRI"
167,167,164,165,4245900,"2024-01-15","ASRI"
165,166,164,165,2081100,"2024-01-16","ASRI"
165,166,162,165,6556600,"2024-01-17","ASRI"
165,165,162,163,5106600,"2024-01-18","ASRI"
163,165,162,163,4339700,"2024-01-19","ASRI"
163,164,162,163,3306500,"2024-01-22","ASRI"
164,164,161,161,7186300,"2024-01-23","ASRI"
162,162,159,160,6477600,"2024-01-24","ASRI"
161,161,158,159,3316100,"2024-01-25","ASRI"
159,159,157,158,5138300,"2024-01-26","ASRI"
158,163,157,160,12996900,"2024-01-29","ASRI"
161,163,159,160,7762100,"2024-01-30","ASRI"
160,162,159,162,4029600,"2024-01-31","ASRI"
162,163,159,160,6058800,"2024-02-01","ASRI"
160,161,158,160,1620400,"2024-02-02","ASRI"
160,162,155,155,13882400,"2024-02-05","ASRI"
155,157,154,155,21141000,"2024-02-06","ASRI"
157,157,155,157,2966500,"2024-02-07","ASRI"
157,158,155,157,2965600,"2024-02-12","ASRI"
157,159,155,156,4596100,"2024-02-13","ASRI"
156,160,156,156,8396700,"2024-02-15","ASRI"
156,158,153,155,9135300,"2024-02-16","ASRI"
156,157,154,157,7368500,"2024-02-19","ASRI"
157,159,155,158,2740000,"2024-02-20","ASRI"
157,160,156,159,2995800,"2024-02-21","ASRI"
159,160,157,158,2095800,"2024-02-22","ASRI"
158,160,156,157,1634600,"2024-02-23","ASRI"
157,159,156,158,2244500,"2024-02-26","ASRI"
158,159,155,156,3960200,"2024-02-27","ASRI"
156,158,155,156,3949200,"2024-02-28","ASRI"
156,157,154,155,2504700,"2024-02-29","ASRI"
155,156,154,155,2351000,"2024-03-01","ASRI"
155,156,154,154,2498600,"2024-03-04","ASRI"
154,155,151,153,7107900,"2024-03-05","ASRI"
153,154,151,154,3130600,"2024-03-06","ASRI"
153,155,152,154,2519100,"2024-03-07","ASRI"
154,155,152,155,2561500,"2024-03-08","ASRI"
155,155,153,153,3013200,"2024-03-13","ASRI"
155,155,153,154,3447900,"2024-03-14","ASRI"
154,154,152,152,7042100,"2024-03-15","ASRI"
152,153,150,152,8293400,"2024-03-18","ASRI"
152,153,151,151,2499000,"2024-03-19","ASRI"
151,152,149,152,3196400,"2024-03-20","ASRI"
152,159,150,157,29015100,"2024-03-21","ASRI"
157,157,155,155,2611600,"2024-03-22","ASRI"
161,161,154,157,27073400,"2024-03-25","ASRI"
160,160,154,155,5628500,"2024-03-26","ASRI"
156,157,153,155,5118900,"2024-03-27","ASRI"
160,161,156,157,22856400,"2024-03-28","ASRI"
158,160,152,158,15900300,"2024-04-01","ASRI"
158,163,155,158,8885100,"2024-04-02","ASRI"
158,158,155,156,8944700,"2024-04-03","ASRI"
156,157,153,156,6232200,"2024-04-04","ASRI"
156,156,154,155,3269900,"2024-04-05","ASRI"
155,155,147,150,9866800,"2024-04-16","ASRI"
150,151,144,145,12276900,"2024-04-17","ASRI"
145,147,135,137,35897600,"2024-04-18","ASRI"
137,138,132,132,20991100,"2024-04-19","ASRI"
130,137,130,135,2004200,"2024-04-22","ASRI"
135,137,132,135,6370400,"2024-04-23","ASRI"
135,139,135,135,9643600,"2024-04-24","ASRI"
135,136,133,135,3261800,"2024-04-25","ASRI"
134,136,130,130,12421200,"2024-04-26","ASRI"
132,133,129,130,3627200,"2024-04-29","ASRI"
130,133,130,132,7482300,"2024-04-30","ASRI"
134,134,127,130,11315600,"2024-05-02","ASRI"
130,131,128,130,4379000,"2024-05-03","ASRI"
130,135,129,132,7937000,"2024-05-06","ASRI"
132,133,130,132,11332700,"2024-05-07","ASRI"
132,132,129,129,3613600,"2024-05-08","ASRI"
130,131,128,128,1970400,"2024-05-13","ASRI"
128,131,126,130,3803300,"2024-05-14","ASRI"
130,132,126,130,23188800,"2024-05-15","ASRI"
130,135,128,134,9633800,"2024-05-16","ASRI"
135,140,133,137,14337800,"2024-05-17","ASRI"
137,139,135,137,4943600,"2024-05-20","ASRI"
137,139,135,138,5870000,"2024-05-21","ASRI"
137,139,136,136,2636200,"2024-05-22","ASRI"
136,138,131,136,8691400,"2024-05-27","ASRI"
136,137,135,135,4682600,"2024-05-28","ASRI"
135,140,132,136,20857000,"2024-05-29","ASRI"
136,137,134,135,4378900,"2024-05-30","ASRI"
135,137,135,135,1561400,"2024-05-31","ASRI"
137,142,135,135,3345300,"2024-06-03","ASRI"
136,137,135,136,1497300,"2024-06-04","ASRI"
137,137,135,136,4107200,"2024-06-05","ASRI"
136,138,135,137,4385700,"2024-06-06","ASRI"
137,139,137,137,1897200,"2024-06-07","ASRI"
137,137,135,135,4230300,"2024-06-10","ASRI"
136,137,135,136,11444600,"2024-06-11","ASRI"
136,136,130,131,6264000,"2024-06-12","ASRI"
131,132,129,129,1847200,"2024-06-13","ASRI"
131,139,129,131,68381900,"2024-06-14","ASRI"
131,132,126,127,8886400,"2024-06-19","ASRI"
128,128,124,127,6707700,"2024-06-20","ASRI"
127,131,126,126,5744700,"2024-06-21","ASRI"
127,131,126,126,25305400,"2024-06-24","ASRI"
126,131,124,127,7940900,"2024-06-25","ASRI"
128,129,124,125,21956400,"2024-06-26","ASRI"
125,126,124,125,1925000,"2024-06-27","ASRI"
125,128,125,126,3722700,"2024-06-28","ASRI"
126,129,126,126,10904100,"2024-07-01","ASRI"
127,129,126,127,8633300,"2024-07-02","ASRI"
127,131,127,130,9532200,"2024-07-03","ASRI"
130,134,128,128,17788500,"2024-07-04","ASRI"
129,132,129,132,5591500,"2024-07-05","ASRI"
132,137,132,136,25956800,"2024-07-08","ASRI"
137,138,134,135,8491200,"2024-07-09","ASRI"
135,137,134,134,8158800,"2024-07-10","ASRI"
134,136,133,136,13495700,"2024-07-11","ASRI"
142,145,136,140,35069800,"2024-07-12","ASRI"
140,142,137,138,8543100,"2024-07-15","ASRI"
138,142,137,140,6697900,"2024-07-16","ASRI"
140,142,137,140,6983900,"2024-07-17","ASRI"
140,141,137,138,5516000,"2024-07-18","ASRI"
140,142,138,138,6205500,"2024-07-19","ASRI"
138,141,138,139,8406200,"2024-07-22","ASRI"
139,140,138,139,2995700,"2024-07-23","ASRI"
139,143,138,140,9029400,"2024-07-24","ASRI"
141,141,134,136,10139800,"2024-07-25","ASRI"
136,139,135,137,2274400,"2024-07-26","ASRI"
137,140,137,138,2525600,"2024-07-29","ASRI"
138,138,136,137,1227700,"2024-07-30","ASRI"
137,138,134,135,10140600,"2024-07-31","ASRI"
135,137,133,135,4406500,"2024-08-01","ASRI"
135,137,134,136,2421100,"2024-08-02","ASRI"
134,136,127,129,12104000,"2024-08-05","ASRI"
129,132,127,131,5255100,"2024-08-06","ASRI"
131,134,131,132,3230500,"2024-08-07","ASRI"
133,138,132,136,15199300,"2024-08-08","ASRI"
137,139,136,137,6210700,"2024-08-09","ASRI"
137,137,135,136,5096400,"2024-08-12","ASRI"
136,143,136,140,12694200,"2024-08-13","ASRI"
140,146,140,141,21815600,"2024-08-14","ASRI"
142,146,140,142,19898100,"2024-08-15","ASRI"
142,144,137,138,12762400,"2024-08-16","ASRI"
139,140,137,140,7579100,"2024-08-19","ASRI"
140,149,139,148,48042300,"2024-08-20","ASRI"
149,152,148,151,20430700,"2024-08-21","ASRI"
151,153,147,151,22696400,"2024-08-22","ASRI"
151,157,149,155,28969700,"2024-08-23","ASRI"
150,166,150,166,40259800,"2024-08-26","ASRI"
167,193,166,187,362861200,"2024-08-27","ASRI"
188,208,187,204,488183200,"2024-08-28","ASRI"
206,208,193,200,175404900,"2024-08-29","ASRI"
200,202,191,193,84808400,"2024-08-30","ASRI"
194,204,193,197,100510700,"2024-09-02","ASRI"
197,204,193,194,92912500,"2024-09-03","ASRI"
191,216,187,214,357878500,"2024-09-04","ASRI"
214,248,214,248,470107200,"2024-09-05","ASRI"
248,252,230,242,228907500,"2024-09-06","ASRI"
242,256,234,256,272698900,"2024-09-09","ASRI"
256,264,248,260,225562600,"2024-09-10","ASRI"
260,264,238,242,176479100,"2024-09-11","ASRI"
242,250,236,244,82706600,"2024-09-12","ASRI"
244,258,242,254,129599200,"2024-09-13","ASRI"
254,266,246,262,128040600,"2024-09-17","ASRI"
260,268,250,254,139667400,"2024-09-18","ASRI"
258,260,246,252,108256000,"2024-09-19","ASRI"
252,254,226,226,530888100,"2024-09-20","ASRI"
234,256,230,254,265287200,"2024-09-23","ASRI"
256,256,246,246,57919900,"2024-09-24","ASRI"
242,246,230,236,132547100,"2024-09-25","ASRI"
236,242,232,232,36379100,"2024-09-26","ASRI"
234,234,224,228,45460200,"2024-09-27","ASRI"
228,228,220,220,38009700,"2024-09-30","ASRI"
220,226,216,216,55049800,"2024-10-01","ASRI"
216,226,206,206,96881700,"2024-10-02","ASRI"
206,220,206,212,74683600,"2024-10-03","ASRI"
212,214,206,210,42574100,"2024-10-04","ASRI"
210,214,202,212,149487200,"2024-10-07","ASRI"
212,226,206,222,139880500,"2024-10-08","ASRI"
224,226,210,212,95585200,"2024-10-09","ASRI"
212,214,208,210,34984300,"2024-10-10","ASRI"
210,244,208,238,385614900,"2024-10-11","ASRI"
240,244,230,232,140479900,"2024-10-14","ASRI"
230,246,226,242,262461300,"2024-10-15","ASRI"
242,246,240,244,105235000,"2024-10-16","ASRI"
244,250,236,238,128353900,"2024-10-17","ASRI"
238,250,232,238,115852000,"2024-10-18","ASRI"
236,248,236,238,88632700,"2024-10-21","ASRI"
240,240,232,240,70167100,"2024-10-22","ASRI"
240,244,228,228,78337500,"2024-10-23","ASRI"
228,230,218,220,88928600,"2024-10-24","ASRI"
220,232,214,214,99882900,"2024-10-25","ASRI"
214,220,212,216,70938800,"2024-10-28","ASRI"
216,220,212,214,61542700,"2024-10-29","ASRI"
214,216,208,212,61713200,"2024-10-30","ASRI"
214,216,206,208,52027100,"2024-10-31","ASRI"
208,208,202,204,54864500,"2024-11-01","ASRI"
204,208,197,200,50574500,"2024-11-04","ASRI"
200,202,190,193,61472900,"2024-11-05","ASRI"
193,196,178,179,150626100,"2024-11-06","ASRI"
179,189,175,185,116390900,"2024-11-07","ASRI"
185,189,179,179,50446100,"2024-11-08","ASRI"
179,179,170,172,90336300,"2024-11-11","ASRI"
172,182,169,177,95902000,"2024-11-12","ASRI"
177,179,170,172,108412000,"2024-11-13","ASRI"
172,173,164,167,100860800,"2024-11-14","ASRI"
167,170,161,163,94888700,"2024-11-15","ASRI"
164,165,161,162,20599800,"2024-11-18","ASRI"
162,169,161,165,77597500,"2024-11-19","ASRI"
165,166,160,162,46181300,"2024-11-20","ASRI"
162,163,155,156,52654800,"2024-11-21","ASRI"
157,161,156,160,30462200,"2024-11-22","ASRI"
160,166,159,160,61105800,"2024-11-25","ASRI"
161,165,160,162,27869900,"2024-11-26","ASRI"
164,165,159,159,26445000,"2024-11-28","ASRI"
159,159,154,156,41028300,"2024-11-29","ASRI"
155,159,148,148,49097000,"2024-12-02","ASRI"
148,156,147,155,31009900,"2024-12-03","ASRI"
155,160,154,157,38295800,"2024-12-04","ASRI"
160,163,155,157,22751000,"2024-12-05","ASRI"
157,161,156,158,22098700,"2024-12-06","ASRI"
158,164,157,158,65939600,"2024-12-09","ASRI"
160,160,156,158,25175100,"2024-12-10","ASRI"
158,163,158,162,41880900,"2024-12-11","ASRI"
163,163,160,160,25289700,"2024-12-12","ASRI"
160,160,155,155,39062500,"2024-12-13","ASRI"
155,156,150,153,28399400,"2024-12-16","ASRI"
153,154,148,149,23063800,"2024-12-17","ASRI"
151,151,144,146,17751700,"2024-12-18","ASRI"
140,142,135,137,42518100,"2024-12-19","ASRI"
137,145,135,137,42640500,"2024-12-20","ASRI"
137,140,136,136,10294200,"2024-12-23","ASRI"
136,139,135,137,11694500,"2024-12-24","ASRI"
137,140,136,138,4183800,"2024-12-27","ASRI"
139,139,133,134,58757200,"2024-12-30","ASRI"
135,143,134,143,22115600,"2025-01-02","ASRI"
144,147,142,144,18356100,"2025-01-03","ASRI"
144,145,138,139,16949600,"2025-01-06","ASRI"
139,140,136,139,13298800,"2025-01-07","ASRI"
139,140,136,139,14280500,"2025-01-08","ASRI"
139,141,138,139,15364700,"2025-01-09","ASRI"
139,142,138,140,12001100,"2025-01-10","ASRI"
140,141,138,138,27159100,"2025-01-13","ASRI"
139,141,137,138,35255900,"2025-01-14","ASRI"
138,151,136,145,158920200,"2025-01-15","ASRI"
146,148,140,140,82627500,"2025-01-16","ASRI"
141,141,136,137,67521400,"2025-01-17","ASRI"
139,142,137,142,27620700,"2025-01-20","ASRI"
142,150,140,149,95496400,"2025-01-21","ASRI"
150,153,145,146,71882500,"2025-01-22","ASRI"
147,151,145,147,37224300,"2025-01-23","ASRI"
150,150,143,143,21581000,"2025-01-24","ASRI"
143,144,139,139,35365600,"2025-01-30","ASRI"
139,145,137,144,28588900,"2025-01-31","ASRI"
144,144,136,138,32203100,"2025-02-03","ASRI"
138,141,137,139,24049100,"2025-02-04","ASRI"
139,143,138,139,28066300,"2025-02-05","ASRI"
139,141,134,134,43531000,"2025-02-06","ASRI"
135,136,131,134,23634000,"2025-02-07","ASRI"
134,134,130,131,27560700,"2025-02-10","ASRI"
131,133,127,128,45096100,"2025-02-11","ASRI"
127,131,127,131,11309800,"2025-02-12","ASRI"
131,136,130,133,19514700,"2025-02-13","ASRI"
134,136,132,133,8228700,"2025-02-14","ASRI"
133,142,133,140,44812000,"2025-02-17","ASRI"
141,145,138,139,26412100,"2025-02-18","ASRI"
139,139,134,136,49184000,"2025-02-19","ASRI"
136,145,135,137,134375200,"2025-02-20","ASRI"
137,140,136,136,33643700,"2025-02-21","ASRI"
136,137,131,131,43095600,"2025-02-24","ASRI"
132,133,125,127,57167000,"2025-02-25","ASRI"
126,129,123,124,33766100,"2025-02-26","ASRI"
124,126,122,123,14902000,"2025-02-27","ASRI"
123,123,115,116,39170300,"2025-02-28","ASRI"
116,122,116,119,29490000,"2025-03-03","ASRI"
119,119,112,114,42518100,"2025-03-04","ASRI"