"Open","High","Low","Close","Volume","Date","Emiten"
452.184692382812,452.184692382812,387.586883544922,452.184692382812,186363968,"2012-11-12","ASSA"
442.956451416016,470.641204833984,433.728179931641,442.956451416016,66653416,"2012-11-13","ASSA"
442.956451416016,442.956451416016,433.728179931641,442.956451416016,39206202,"2012-11-14","ASSA"
429.114044189453,442.956451416016,415.271667480469,429.114044189453,20132182,"2012-11-19","ASSA"
424.499908447266,429.114044189453,415.271667480469,424.499908447266,7075007,"2012-11-20","ASSA"
433.728179931641,438.342315673828,410.657531738281,433.728179931641,42286957,"2012-11-21","ASSA"
442.956451416016,452.184692382812,429.114044189453,442.956451416016,33458098,"2012-11-22","ASSA"
461.412963867188,470.641204833984,429.114044189453,461.412963867188,111200821,"2012-11-23","ASSA"
470.641204833984,470.641204833984,452.184692382812,470.641204833984,44915838,"2012-11-26","ASSA"
470.641204833984,479.869476318359,456.798828125,470.641204833984,54131553,"2012-11-27","ASSA"
461.412963867188,470.641204833984,452.184692382812,461.412963867188,26024951,"2012-11-28","ASSA"
489.097747802734,507.554260253906,461.412963867188,489.097747802734,70429860,"2012-11-29","ASSA"
470.641204833984,498.325988769531,461.412963867188,470.641204833984,20917271,"2012-11-30","ASSA"
479.869476318359,479.869476318359,461.412963867188,479.869476318359,10985278,"2012-12-03","ASSA"
489.097747802734,489.097747802734,461.412963867188,489.097747802734,19096234,"2012-12-04","ASSA"
489.097747802734,498.325988769531,470.641204833984,489.097747802734,10597340,"2012-12-05","ASSA"
479.869476318359,498.325988769531,479.869476318359,479.869476318359,12195149,"2012-12-06","ASSA"
489.097747802734,489.097747802734,470.641204833984,489.097747802734,4428245,"2012-12-07","ASSA"
489.097747802734,489.097747802734,470.641204833984,489.097747802734,6033098,"2012-12-10","ASSA"
479.869476318359,489.097747802734,461.412963867188,479.869476318359,32849099,"2012-12-11","ASSA"
461.412963867188,479.869476318359,447.570556640625,461.412963867188,36154164,"2012-12-12","ASSA"
447.570556640625,456.798828125,442.956451416016,447.570556640625,14303347,"2012-12-13","ASSA"
452.184692382812,452.184692382812,442.956451416016,452.184692382812,1473192,"2012-12-14","ASSA"
452.184692382812,452.184692382812,442.956451416016,452.184692382812,2742120,"2012-12-17","ASSA"
433.728179931641,447.570556640625,429.114044189453,433.728179931641,13984219,"2012-12-18","ASSA"
424.499908447266,433.728179931641,415.271667480469,424.499908447266,12320308,"2012-12-19","ASSA"
424.499908447266,424.499908447266,410.657531738281,424.499908447266,7317739,"2012-12-20","ASSA"
415.271667480469,419.885803222656,406.043395996094,415.271667480469,7026785,"2012-12-21","ASSA"
396.815155029297,415.271667480469,392.201019287109,396.815155029297,3,"2012-12-26","ASSA"
382.972747802734,401.429260253906,364.516235351562,382.972747802734,24280852,"2012-12-27","ASSA"
392.201019287109,396.815155029297,382.972747802734,392.201019287109,8921509,"2012-12-28","ASSA"
387.586883544922,387.586883544922,378.358612060547,387.586883544922,20726552,"2013-01-02","ASSA"
396.815155029297,406.043395996094,387.586883544922,396.815155029297,26853927,"2013-01-03","ASSA"
378.358612060547,396.815155029297,373.744506835938,378.358612060547,15485044,"2013-01-04","ASSA"
373.744506835938,392.201019287109,369.13037109375,373.744506835938,22758897,"2013-01-07","ASSA"
378.358612060547,382.972747802734,369.13037109375,378.358612060547,18251004,"2013-01-08","ASSA"
392.201019287109,401.429260253906,373.744506835938,392.201019287109,36663469,"2013-01-09","ASSA"
387.586883544922,401.429260253906,382.972747802734,387.586883544922,23564574,"2013-01-10","ASSA"
392.201019287109,401.429260253906,382.972747802734,392.201019287109,21232065,"2013-01-11","ASSA"
406.043395996094,419.885803222656,392.201019287109,406.043395996094,60801283,"2013-01-14","ASSA"
401.429260253906,410.657531738281,396.815155029297,401.429260253906,26577602,"2013-01-15","ASSA"
392.201019287109,401.429260253906,392.201019287109,392.201019287109,4609753,"2013-01-16","ASSA"
396.815155029297,401.429260253906,392.201019287109,396.815155029297,8961061,"2013-01-17","ASSA"
396.815155029297,401.429260253906,387.586883544922,396.815155029297,9291568,"2013-01-18","ASSA"
392.201019287109,396.815155029297,387.586883544922,392.201019287109,7394135,"2013-01-21","ASSA"
387.586883544922,396.815155029297,382.972747802734,387.586883544922,7121061,"2013-01-22","ASSA"
387.586883544922,387.586883544922,382.972747802734,387.586883544922,2311920,"2013-01-23","ASSA"
382.972747802734,387.586883544922,382.972747802734,382.972747802734,2941508,"2013-01-25","ASSA"
378.358612060547,382.972747802734,359.902099609375,378.358612060547,35687662,"2013-01-28","ASSA"
378.358612060547,378.358612060547,373.744506835938,378.358612060547,4804806,"2013-01-29","ASSA"
378.358612060547,378.358612060547,369.13037109375,378.358612060547,7609777,"2013-01-30","ASSA"
359.902099609375,378.358612060547,359.902099609375,359.902099609375,8903629,"2013-01-31","ASSA"
369.13037109375,373.744506835938,364.516235351562,369.13037109375,6443252,"2013-02-01","ASSA"
364.516235351562,373.744506835938,359.902099609375,364.516235351562,11298989,"2013-02-04","ASSA"
373.744506835938,378.358612060547,364.516235351562,373.744506835938,13661840,"2013-02-05","ASSA"
373.744506835938,387.586883544922,373.744506835938,373.744506835938,18441181,"2013-02-06","ASSA"
373.744506835938,378.358612060547,369.13037109375,373.744506835938,3522332,"2013-02-07","ASSA"
369.13037109375,387.586883544922,369.13037109375,369.13037109375,24427142,"2013-02-08","ASSA"
373.744506835938,373.744506835938,369.13037109375,373.744506835938,4836773,"2013-02-11","ASSA"
369.13037109375,373.744506835938,364.516235351562,369.13037109375,5356915,"2013-02-12","ASSA"
369.13037109375,373.744506835938,364.516235351562,369.13037109375,4560990,"2013-02-13","ASSA"
364.516235351562,373.744506835938,359.902099609375,364.516235351562,13783748,"2013-02-14","ASSA"
364.516235351562,373.744506835938,359.902099609375,364.516235351562,14306598,"2013-02-15","ASSA"
359.902099609375,369.13037109375,355.287963867188,359.902099609375,15778707,"2013-02-18","ASSA"
355.287963867188,364.516235351562,350.673858642578,355.287963867188,13447281,"2013-02-19","ASSA"
346.059722900391,364.516235351562,346.059722900391,346.059722900391,17382476,"2013-02-20","ASSA"
346.059722900391,359.902099609375,341.445587158203,346.059722900391,19178590,"2013-02-21","ASSA"
336.831451416016,350.673858642578,332.217315673828,336.831451416016,12268294,"2013-02-22","ASSA"
332.217315673828,350.673858642578,322.989074707031,332.217315673828,25049686,"2013-02-25","ASSA"
332.217315673828,346.059722900391,322.989074707031,332.217315673828,28936118,"2013-02-26","ASSA"
336.831451416016,336.831451416016,332.217315673828,336.831451416016,8592628,"2013-02-27","ASSA"
336.831451416016,346.059722900391,336.831451416016,336.831451416016,7576185,"2013-02-28","ASSA"
364.516235351562,369.13037109375,341.445587158203,364.516235351562,32774870,"2013-03-01","ASSA"
364.516235351562,364.516235351562,364.516235351562,364.516235351562,0,"2013-03-04","ASSA"
359.902099609375,369.13037109375,355.287963867188,359.902099609375,6053687,"2013-03-05","ASSA"
373.744506835938,378.358612060547,364.516235351562,373.744506835938,47298194,"2013-03-06","ASSA"
392.201019287109,401.429260253906,373.744506835938,392.201019287109,63982815,"2013-03-07","ASSA"
396.815155029297,410.657531738281,392.201019287109,396.815155029297,40911833,"2013-03-08","ASSA"
396.815155029297,406.043395996094,396.815155029297,396.815155029297,17211263,"2013-03-11","ASSA"
382.972747802734,396.815155029297,382.972747802734,382.972747802734,17321793,"2013-03-13","ASSA"
387.586883544922,387.586883544922,369.13037109375,387.586883544922,19288578,"2013-03-14","ASSA"
401.429260253906,401.429260253906,387.586883544922,401.429260253906,32610159,"2013-03-15","ASSA"
396.815155029297,401.429260253906,387.586883544922,396.815155029297,17217223,"2013-03-18","ASSA"
410.657531738281,410.657531738281,396.815155029297,410.657531738281,50129173,"2013-03-19","ASSA"
424.499908447266,429.114044189453,410.657531738281,424.499908447266,52473602,"2013-03-20","ASSA"
415.271667480469,433.728179931641,410.657531738281,415.271667480469,44070067,"2013-03-21","ASSA"
415.271667480469,419.885803222656,401.429260253906,415.271667480469,37319606,"2013-03-22","ASSA"
419.885803222656,424.499908447266,410.657531738281,419.885803222656,12606386,"2013-03-25","ASSA"
415.271667480469,424.499908447266,415.271667480469,415.271667480469,17424738,"2013-03-26","ASSA"
429.114044189453,433.728179931641,415.271667480469,429.114044189453,38586909,"2013-03-27","ASSA"
419.885803222656,429.114044189453,419.885803222656,419.885803222656,15412982,"2013-03-28","ASSA"
401.429260253906,419.885803222656,396.815155029297,401.429260253906,12384784,"2013-04-01","ASSA"
392.201019287109,406.043395996094,387.586883544922,392.201019287109,16034985,"2013-04-02","ASSA"
392.201019287109,396.815155029297,378.358612060547,392.201019287109,16034985,"2013-04-03","ASSA"
406.043395996094,410.657531738281,387.586883544922,406.043395996094,27461300,"2013-04-04","ASSA"
401.429260253906,410.657531738281,396.815155029297,401.429260253906,14110462,"2013-04-05","ASSA"
387.586883544922,396.815155029297,387.586883544922,387.586883544922,2405112,"2013-04-08","ASSA"
392.201019287109,396.815155029297,382.972747802734,392.201019287109,7002945,"2013-04-09","ASSA"
382.972747802734,392.201019287109,378.358612060547,382.972747802734,3702215,"2013-04-10","ASSA"
387.586883544922,392.201019287109,382.972747802734,387.586883544922,7269518,"2013-04-11","ASSA"
378.358612060547,387.586883544922,378.358612060547,378.358612060547,3974205,"2013-04-12","ASSA"
382.972747802734,382.972747802734,378.358612060547,382.972747802734,1318775,"2013-04-15","ASSA"
378.358612060547,382.972747802734,373.744506835938,378.358612060547,1832414,"2013-04-16","ASSA"
378.358612060547,382.972747802734,373.744506835938,378.358612060547,1887679,"2013-04-17","ASSA"
378.358612060547,382.972747802734,378.358612060547,378.358612060547,1249964,"2013-04-18","ASSA"
369.13037109375,382.972747802734,369.13037109375,369.13037109375,4058186,"2013-04-19","ASSA"
369.13037109375,369.13037109375,346.059722900391,355.287963867188,22642407,"2013-04-22","ASSA"
355.287963867188,355.287963867188,355.287963867188,355.287963867188,0,"2013-04-23","ASSA"
364.516235351562,364.516235351562,350.673858642578,355.287963867188,15196257,"2013-04-24","ASSA"
336.831451416016,355.287963867188,336.831451416016,336.831451416016,21083608,"2013-04-25","ASSA"
318.374938964844,341.445587158203,318.374938964844,318.374938964844,34907992,"2013-04-26","ASSA"
318.374938964844,336.831451416016,318.374938964844,327.603210449219,52979656,"2013-04-29","ASSA"
332.217315673828,341.445587158203,322.989074707031,336.831451416016,22271806,"2013-04-30","ASSA"
336.831451416016,341.445587158203,336.831451416016,336.831451416016,9256892,"2013-05-01","ASSA"
336.831451416016,355.287963867188,336.831451416016,341.445587158203,38068935,"2013-05-02","ASSA"
341.445587158203,346.059722900391,322.989074707031,327.603210449219,18724550,"2013-05-03","ASSA"
332.217315673828,336.831451416016,322.989074707031,322.989074707031,23536941,"2013-05-06","ASSA"
355.287963867188,359.902099609375,327.603210449219,355.287963867188,67139965,"2013-05-07","ASSA"
387.586883544922,406.043395996094,355.287963867188,387.586883544922,132582427,"2013-05-08","ASSA"
392.201019287109,396.815155029297,373.744506835938,373.744506835938,33063115,"2013-05-10","ASSA"
373.744506835938,373.744506835938,359.902099609375,364.516235351562,19505845,"2013-05-13","ASSA"
359.902099609375,373.744506835938,355.287963867188,369.13037109375,43519042,"2013-05-14","ASSA"
373.744506835938,378.358612060547,364.516235351562,364.516235351562,39126556,"2013-05-15","ASSA"
369.13037109375,369.13037109375,359.902099609375,359.902099609375,13274443,"2013-05-16","ASSA"
359.902099609375,373.744506835938,355.287963867188,364.516235351562,34921537,"2013-05-17","ASSA"
369.13037109375,369.13037109375,355.287963867188,359.902099609375,13675927,"2013-05-20","ASSA"
359.902099609375,359.902099609375,341.445587158203,346.059722900391,30694304,"2013-05-21","ASSA"
350.673858642578,359.902099609375,341.445587158203,355.287963867188,25803891,"2013-05-22","ASSA"
336.831451416016,355.287963867188,332.217315673828,336.831451416016,18650863,"2013-05-23","ASSA"
341.445587158203,346.059722900391,336.831451416016,341.445587158203,10244077,"2013-05-24","ASSA"
341.445587158203,346.059722900391,332.217315673828,336.831451416016,7076632,"2013-05-27","ASSA"
336.831451416016,350.673858642578,336.831451416016,341.445587158203,13254937,"2013-05-28","ASSA"
346.059722900391,359.902099609375,336.831451416016,350.673858642578,64545218,"2013-05-29","ASSA"
350.673858642578,355.287963867188,346.059722900391,346.059722900391,17718401,"2013-05-30","ASSA"
346.059722900391,359.902099609375,341.445587158203,350.673858642578,47638995,"2013-05-31","ASSA"
346.059722900391,350.673858642578,332.217315673828,336.831451416016,13146033,"2013-06-03","ASSA"
336.831451416016,341.445587158203,327.603210449219,336.831451416016,13468412,"2013-06-04","ASSA"
336.831451416016,336.831451416016,327.603210449219,332.217315673828,6198352,"2013-06-05","ASSA"
332.217315673828,332.217315673828,318.374938964844,318.374938964844,17145704,"2013-06-07","ASSA"
322.989074707031,332.217315673828,309.146667480469,322.989074707031,17171169,"2013-06-10","ASSA"
295.304290771484,322.989074707031,290.690155029297,295.304290771484,27402784,"2013-06-11","ASSA"
295.304290771484,304.532562255859,281.4619140625,299.918426513672,8666856,"2013-06-12","ASSA"
295.304290771484,295.304290771484,286.076019287109,290.690155029297,6142003,"2013-06-13","ASSA"
295.304290771484,304.532562255859,290.690155029297,290.690155029297,8226903,"2013-06-14","ASSA"
295.304290771484,299.918426513672,286.076019287109,290.690155029297,8678776,"2013-06-17","ASSA"
290.690155029297,299.918426513672,286.076019287109,286.076019287109,7053876,"2013-06-18","ASSA"
290.690155029297,299.918426513672,290.690155029297,290.690155029297,11927493,"2013-06-19","ASSA"
272.233642578125,286.076019287109,272.233642578125,272.233642578125,15838306,"2013-06-20","ASSA"
272.233642578125,272.233642578125,253.777130126953,272.233642578125,5507539,"2013-06-21","ASSA"
272.233642578125,272.233642578125,263.00537109375,263.00537109375,7797245,"2013-06-24","ASSA"
267.619506835938,267.619506835938,253.777130126953,258.391265869141,7159530,"2013-06-25","ASSA"
263.00537109375,267.619506835938,253.777130126953,263.00537109375,1646030,"2013-06-26","ASSA"
267.619506835938,276.847778320312,258.391265869141,263.00537109375,2071354,"2013-06-27","ASSA"
267.619506835938,267.619506835938,263.00537109375,263.00537109375,2088692,"2013-06-28","ASSA"
276.847778320312,276.847778320312,258.391265869141,276.847778320312,2825560,"2013-07-01","ASSA"
276.847778320312,290.690155029297,272.233642578125,276.847778320312,9654583,"2013-07-02","ASSA"
276.847778320312,276.847778320312,263.00537109375,263.00537109375,1433639,"2013-07-03","ASSA"
267.619506835938,272.233642578125,263.00537109375,267.619506835938,513097,"2013-07-04","ASSA"
263.00537109375,267.619506835938,258.391265869141,263.00537109375,739576,"2013-07-05","ASSA"
263.00537109375,263.00537109375,244.548873901367,249.162994384766,5067044,"2013-07-08","ASSA"
249.162994384766,253.777130126953,239.93473815918,244.548873901367,5905230,"2013-07-09","ASSA"
244.548873901367,249.162994384766,239.93473815918,244.548873901367,4446125,"2013-07-10","ASSA"
249.162994384766,263.00537109375,244.548873901367,249.162994384766,4967892,"2013-07-11","ASSA"
249.162994384766,258.391265869141,249.162994384766,249.162994384766,1763062,"2013-07-12","ASSA"
244.548873901367,253.777130126953,244.548873901367,253.777130126953,451331,"2013-07-15","ASSA"
253.777130126953,258.391265869141,253.777130126953,258.391265869141,3748811,"2013-07-16","ASSA"
258.391265869141,272.233642578125,258.391265869141,267.619506835938,4481885,"2013-07-17","ASSA"
267.619506835938,272.233642578125,263.00537109375,267.619506835938,2900330,"2013-07-18","ASSA"
267.619506835938,267.619506835938,263.00537109375,263.00537109375,992603,"2013-07-19","ASSA"
263.00537109375,263.00537109375,249.162994384766,253.777130126953,8870578,"2013-07-22","ASSA"
258.391265869141,281.4619140625,258.391265869141,267.619506835938,25078402,"2013-07-23","ASSA"
267.619506835938,272.233642578125,253.777130126953,258.391265869141,5419765,"2013-07-24","ASSA"
263.00537109375,276.847778320312,263.00537109375,272.233642578125,14338023,"2013-07-25","ASSA"
272.233642578125,276.847778320312,267.619506835938,267.619506835938,5246926,"2013-07-26","ASSA"
267.619506835938,272.233642578125,263.00537109375,267.619506835938,5098469,"2013-07-29","ASSA"
272.233642578125,286.076019287109,263.00537109375,276.847778320312,21392983,"2013-07-30","ASSA"
281.4619140625,281.4619140625,263.00537109375,267.619506835938,5340118,"2013-07-31","ASSA"
267.619506835938,272.233642578125,267.619506835938,267.619506835938,1427679,"2013-08-01","ASSA"
272.233642578125,290.690155029297,267.619506835938,281.4619140625,36208345,"2013-08-02","ASSA"
286.076019287109,286.076019287109,276.847778320312,286.076019287109,1255383,"2013-08-12","ASSA"
281.4619140625,281.4619140625,276.847778320312,281.4619140625,5167821,"2013-08-13","ASSA"
281.4619140625,286.076019287109,276.847778320312,286.076019287109,6032015,"2013-08-14","ASSA"
281.4619140625,286.076019287109,276.847778320312,281.4619140625,8232863,"2013-08-15","ASSA"
276.847778320312,276.847778320312,272.233642578125,272.233642578125,2357974,"2013-08-16","ASSA"
272.233642578125,272.233642578125,244.548873901367,244.548873901367,6347892,"2013-08-19","ASSA"
239.93473815918,239.93473815918,212.249954223633,230.706481933594,21491052,"2013-08-20","ASSA"
226.092346191406,253.777130126953,226.092346191406,239.93473815918,9255266,"2013-08-21","ASSA"
226.092346191406,235.320602416992,212.249954223633,221.478225708008,14340732,"2013-08-22","ASSA"
230.706481933594,239.93473815918,221.478225708008,230.706481933594,11984383,"2013-08-23","ASSA"
230.706481933594,230.706481933594,216.86408996582,216.86408996582,7661249,"2013-08-26","ASSA"
216.86408996582,216.86408996582,198.407577514648,203.021697998047,7908858,"2013-08-27","ASSA"
184.565185546875,212.249954223633,175.336929321289,212.249954223633,14260002,"2013-08-28","ASSA"
216.86408996582,239.93473815918,216.86408996582,226.092346191406,20184738,"2013-08-29","ASSA"
230.706481933594,253.777130126953,230.706481933594,239.93473815918,21745163,"2013-08-30","ASSA"
235.320602416992,239.93473815918,226.092346191406,226.092346191406,4770130,"2013-09-02","ASSA"
230.706481933594,258.391265869141,230.706481933594,244.548873901367,17586198,"2013-09-03","ASSA"
239.93473815918,244.548873901367,230.706481933594,244.548873901367,5721555,"2013-09-04","ASSA"
249.162994384766,253.777130126953,239.93473815918,244.548873901367,5172698,"2013-09-05","ASSA"
244.548873901367,249.162994384766,230.706481933594,249.162994384766,4037597,"2013-09-06","ASSA"
249.162994384766,267.619506835938,244.548873901367,258.391265869141,7830295,"2013-09-09","ASSA"
258.391265869141,272.233642578125,258.391265869141,263.00537109375,2145041,"2013-09-10","ASSA"
263.00537109375,263.00537109375,253.777130126953,253.777130126953,6040684,"2013-09-11","ASSA"
258.391265869141,263.00537109375,258.391265869141,263.00537109375,694063,"2013-09-12","ASSA"
258.391265869141,263.00537109375,258.391265869141,258.391265869141,740659,"2013-09-13","ASSA"
253.777130126953,267.619506835938,253.777130126953,267.619506835938,3080754,"2013-09-16","ASSA"
267.619506835938,267.619506835938,253.777130126953,258.391265869141,1218539,"2013-09-17","ASSA"
258.391265869141,258.391265869141,253.777130126953,258.391265869141,286077,"2013-09-18","ASSA"
263.00537109375,276.847778320312,253.777130126953,267.619506835938,30919699,"2013-09-19","ASSA"
267.619506835938,276.847778320312,267.619506835938,267.619506835938,7985254,"2013-09-20","ASSA"
263.00537109375,263.00537109375,258.391265869141,263.00537109375,277950,"2013-09-23","ASSA"
258.391265869141,267.619506835938,253.777130126953,258.391265869141,1964617,"2013-09-24","ASSA"
258.391265869141,258.391265869141,253.777130126953,253.777130126953,670765,"2013-09-25","ASSA"
253.777130126953,258.391265869141,253.777130126953,258.391265869141,2239859,"2013-09-26","ASSA"
258.391265869141,263.00537109375,258.391265869141,258.391265869141,2845607,"2013-09-27","ASSA"
253.777130126953,258.391265869141,249.162994384766,253.777130126953,2867821,"2013-09-30","ASSA"
253.777130126953,258.391265869141,249.162994384766,253.777130126953,1356160,"2013-10-01","ASSA"
258.391265869141,263.00537109375,249.162994384766,263.00537109375,2296749,"2013-10-02","ASSA"
258.391265869141,263.00537109375,253.777130126953,263.00537109375,2809847,"2013-10-03","ASSA"
258.391265869141,258.391265869141,253.777130126953,258.391265869141,2100071,"2013-10-04","ASSA"
258.391265869141,258.391265869141,253.777130126953,253.777130126953,4317715,"2013-10-07","ASSA"
253.777130126953,263.00537109375,253.777130126953,258.391265869141,1205536,"2013-10-08","ASSA"
253.777130126953,263.00537109375,253.777130126953,263.00537109375,3509871,"2013-10-09","ASSA"
263.00537109375,267.619506835938,253.777130126953,263.00537109375,1235877,"2013-10-10","ASSA"
263.00537109375,272.233642578125,253.777130126953,263.00537109375,4149753,"2013-10-11","ASSA"
263.00537109375,267.619506835938,253.777130126953,258.391265869141,4590248,"2013-10-16","ASSA"
258.391265869141,258.391265869141,249.162994384766,253.777130126953,1098798,"2013-10-17","ASSA"
253.777130126953,253.777130126953,244.548873901367,249.162994384766,3405842,"2013-10-18","ASSA"
249.162994384766,253.777130126953,244.548873901367,249.162994384766,884240,"2013-10-21","ASSA"
249.162994384766,249.162994384766,239.93473815918,244.548873901367,1612438,"2013-10-22","ASSA"
244.548873901367,249.162994384766,239.93473815918,239.93473815918,1623816,"2013-10-23","ASSA"
239.93473815918,258.391265869141,239.93473815918,253.777130126953,22503160,"2013-10-24","ASSA"
253.777130126953,267.619506835938,253.777130126953,267.619506835938,30717061,"2013-10-25","ASSA"
267.619506835938,272.233642578125,263.00537109375,272.233642578125,8847280,"2013-10-28","ASSA"
272.233642578125,276.847778320312,263.00537109375,272.233642578125,2850483,"2013-10-29","ASSA"
272.233642578125,286.076019287109,267.619506835938,276.847778320312,9322451,"2013-10-30","ASSA"
276.847778320312,299.918426513672,272.233642578125,281.4619140625,18603183,"2013-10-31","ASSA"
286.076019287109,286.076019287109,272.233642578125,281.4619140625,4873616,"2013-11-01","ASSA"
281.4619140625,286.076019287109,272.233642578125,276.847778320312,2482049,"2013-11-04","ASSA"
276.847778320312,276.847778320312,272.233642578125,272.233642578125,4095030,"2013-11-06","ASSA"
276.847778320312,281.4619140625,272.233642578125,272.233642578125,5864594,"2013-11-07","ASSA"
272.233642578125,272.233642578125,258.391265869141,263.00537109375,3063416,"2013-11-08","ASSA"
263.00537109375,263.00537109375,253.777130126953,263.00537109375,6881579,"2013-11-11","ASSA"
263.00537109375,263.00537109375,249.162994384766,253.777130126953,2033969,"2013-11-12","ASSA"
253.777130126953,258.391265869141,249.162994384766,258.391265869141,4646596,"2013-11-13","ASSA"
263.00537109375,267.619506835938,253.777130126953,263.00537109375,7367044,"2013-11-14","ASSA"
263.00537109375,263.00537109375,258.391265869141,263.00537109375,3500660,"2013-11-15","ASSA"
267.619506835938,267.619506835938,253.777130126953,258.391265869141,697856,"2013-11-18","ASSA"
258.391265869141,267.619506835938,258.391265869141,263.00537109375,1720259,"2013-11-19","ASSA"
267.619506835938,272.233642578125,263.00537109375,267.619506835938,10700826,"2013-11-20","ASSA"
267.619506835938,267.619506835938,258.391265869141,258.391265869141,668598,"2013-11-21","ASSA"
263.00537109375,267.619506835938,258.391265869141,258.391265869141,1594558,"2013-11-22","ASSA"
263.00537109375,272.233642578125,258.391265869141,258.391265869141,5351496,"2013-11-25","ASSA"
258.391265869141,263.00537109375,258.391265869141,258.391265869141,1374040,"2013-11-26","ASSA"
263.00537109375,263.00537109375,258.391265869141,258.391265869141,1141060,"2013-11-27","ASSA"
258.391265869141,258.391265869141,249.162994384766,253.777130126953,3767232,"2013-11-28","ASSA"
253.777130126953,258.391265869141,249.162994384766,249.162994384766,468669,"2013-11-29","ASSA"
253.777130126953,258.391265869141,253.777130126953,253.777130126953,1282473,"2013-12-02","ASSA"
253.777130126953,253.777130126953,249.162994384766,253.777130126953,4729494,"2013-12-03","ASSA"
253.777130126953,253.777130126953,244.548873901367,244.548873901367,692438,"2013-12-04","ASSA"
244.548873901367,249.162994384766,244.548873901367,244.548873901367,1956490,"2013-12-05","ASSA"
244.548873901367,249.162994384766,239.93473815918,239.93473815918,1176820,"2013-12-06","ASSA"
244.548873901367,244.548873901367,235.320602416992,239.93473815918,623627,"2013-12-09","ASSA"
239.93473815918,249.162994384766,235.320602416992,235.320602416992,3238964,"2013-12-10","ASSA"
235.320602416992,239.93473815918,226.092346191406,226.092346191406,1994959,"2013-12-11","ASSA"
226.092346191406,226.092346191406,212.249954223633,221.478225708008,4527939,"2013-12-12","ASSA"
221.478225708008,226.092346191406,216.86408996582,221.478225708008,5677127,"2013-12-13","ASSA"
226.092346191406,226.092346191406,221.478225708008,226.092346191406,1958657,"2013-12-16","ASSA"
226.092346191406,230.706481933594,221.478225708008,230.706481933594,3489282,"2013-12-17","ASSA"
230.706481933594,235.320602416992,230.706481933594,230.706481933594,1286808,"2013-12-18","ASSA"
230.706481933594,239.93473815918,230.706481933594,235.320602416992,3942238,"2013-12-19","ASSA"
235.320602416992,235.320602416992,230.706481933594,230.706481933594,5872721,"2013-12-20","ASSA"
230.706481933594,239.93473815918,230.706481933594,235.320602416992,3211331,"2013-12-23","ASSA"
230.706481933594,235.320602416992,221.478225708008,235.320602416992,3483322,"2013-12-24","ASSA"
230.706481933594,249.162994384766,230.706481933594,249.162994384766,7063629,"2013-12-27","ASSA"
253.777130126953,267.619506835938,249.162994384766,258.391265869141,15887070,"2013-12-30","ASSA"
258.391265869141,258.391265869141,239.93473815918,239.93473815918,4033805,"2014-01-02","ASSA"
239.93473815918,239.93473815918,230.706481933594,235.320602416992,669140,"2014-01-03","ASSA"
235.320602416992,238.089080810547,233.474960327148,236.243438720703,191260,"2014-01-06","ASSA"
236.243438720703,238.089080810547,234.39778137207,238.089080810547,1000838,"2014-01-07","ASSA"
239.93473815918,240.857559204102,239.011917114258,239.93473815918,516673,"2014-01-08","ASSA"
239.93473815918,247.317352294922,239.93473815918,244.548873901367,1324951,"2014-01-09","ASSA"
248.240173339844,251.93147277832,245.471694946289,251.93147277832,4872750,"2014-01-10","ASSA"
253.777130126953,256.545593261719,251.93147277832,251.93147277832,2001677,"2014-01-13","ASSA"
251.93147277832,252.854293823242,244.548873901367,251.93147277832,370275,"2014-01-15","ASSA"
251.008651733398,275.924957275391,249.162994384766,269.465179443359,21462769,"2014-01-16","ASSA"
269.465179443359,271.310821533203,263.92822265625,268.542327880859,3070676,"2014-01-17","ASSA"
267.619506835938,268.542327880859,264.851043701172,264.851043701172,739467,"2014-01-20","ASSA"
264.851043701172,269.465179443359,264.851043701172,269.465179443359,1328961,"2014-01-21","ASSA"
269.465179443359,276.847778320312,267.619506835938,275.002136230469,5826234,"2014-01-22","ASSA"
276.847778320312,290.690155029297,275.924957275391,281.4619140625,4184646,"2014-01-23","ASSA"
281.4619140625,284.230377197266,276.847778320312,281.4619140625,3296613,"2014-01-24","ASSA"
281.4619140625,281.4619140625,272.233642578125,272.233642578125,2281470,"2014-01-27","ASSA"
276.847778320312,276.847778320312,271.310821533203,276.847778320312,1258633,"2014-01-28","ASSA"
276.847778320312,276.847778320312,273.156463623047,276.847778320312,749762,"2014-01-29","ASSA"
272.233642578125,277.770599365234,272.233642578125,276.847778320312,4529131,"2014-01-30","ASSA"
276.847778320312,281.4619140625,272.233642578125,275.002136230469,67618,"2014-02-03","ASSA"
266.696685791016,272.233642578125,265.773864746094,266.696685791016,428899,"2014-02-04","ASSA"
266.696685791016,275.002136230469,266.696685791016,272.233642578125,8599238,"2014-02-05","ASSA"
274.079284667969,275.002136230469,267.619506835938,272.233642578125,1012000,"2014-02-06","ASSA"
273.156463623047,275.924957275391,272.233642578125,273.156463623047,166661,"2014-02-07","ASSA"
272.233642578125,276.847778320312,272.233642578125,275.924957275391,1537017,"2014-02-10","ASSA"
276.847778320312,281.4619140625,274.079284667969,275.002136230469,1407307,"2014-02-11","ASSA"
276.847778320312,281.4619140625,275.002136230469,276.847778320312,1258742,"2014-02-12","ASSA"
273.156463623047,276.847778320312,272.233642578125,276.847778320312,1037682,"2014-02-13","ASSA"
279.616241455078,279.616241455078,276.847778320312,276.847778320312,82030,"2014-02-14","ASSA"
276.847778320312,282.384735107422,272.233642578125,281.4619140625,1675505,"2014-02-17","ASSA"
282.384735107422,282.384735107422,277.770599365234,280.5390625,4281305,"2014-02-18","ASSA"
280.5390625,282.384735107422,279.616241455078,279.616241455078,3349710,"2014-02-19","ASSA"
279.616241455078,279.616241455078,276.847778320312,277.770599365234,499552,"2014-02-20","ASSA"
280.5390625,284.230377197266,273.156463623047,276.847778320312,132419,"2014-02-21","ASSA"
276.847778320312,276.847778320312,272.233642578125,274.079284667969,739034,"2014-02-24","ASSA"
275.002136230469,276.847778320312,274.079284667969,275.002136230469,134803,"2014-02-25","ASSA"
275.924957275391,276.847778320312,275.002136230469,275.924957275391,4956622,"2014-02-26","ASSA"
276.847778320312,276.847778320312,275.002136230469,275.002136230469,687236,"2014-02-27","ASSA"
276.847778320312,276.847778320312,275.002136230469,276.847778320312,238939,"2014-02-28","ASSA"
273.156463623047,275.002136230469,273.156463623047,275.002136230469,176848,"2014-03-03","ASSA"
275.002136230469,279.616241455078,274.079284667969,279.616241455078,523067,"2014-03-04","ASSA"
279.616241455078,280.5390625,275.002136230469,276.847778320312,897677,"2014-03-05","ASSA"
276.847778320312,276.847778320312,272.233642578125,273.156463623047,1011566,"2014-03-06","ASSA"
272.233642578125,274.079284667969,272.233642578125,273.156463623047,1039307,"2014-03-07","ASSA"
272.233642578125,272.233642578125,267.619506835938,270.388000488281,3797791,"2014-03-10","ASSA"
270.388000488281,275.924957275391,269.465179443359,270.388000488281,305583,"2014-03-11","ASSA"
269.465179443359,270.388000488281,267.619506835938,267.619506835938,501069,"2014-03-12","ASSA"
267.619506835938,268.542327880859,266.696685791016,266.696685791016,2902605,"2014-03-13","ASSA"
266.696685791016,268.542327880859,262.082550048828,267.619506835938,10514984,"2014-03-14","ASSA"
267.619506835938,275.002136230469,267.619506835938,269.465179443359,692221,"2014-03-17","ASSA"
274.079284667969,276.847778320312,269.465179443359,269.465179443359,7154653,"2014-03-18","ASSA"
271.310821533203,277.770599365234,269.465179443359,276.847778320312,3626036,"2014-03-19","ASSA"
272.233642578125,274.079284667969,269.465179443359,274.079284667969,690379,"2014-03-20","ASSA"
273.156463623047,273.156463623047,270.388000488281,270.388000488281,43020,"2014-03-21","ASSA"
270.388000488281,276.847778320312,270.388000488281,275.002136230469,452956,"2014-03-24","ASSA"
275.002136230469,275.924957275391,273.156463623047,275.924957275391,903962,"2014-03-25","ASSA"
276.847778320312,281.4619140625,275.924957275391,279.616241455078,9242371,"2014-03-26","ASSA"
280.5390625,289.767333984375,279.616241455078,287.921691894531,5874889,"2014-03-27","ASSA"
289.767333984375,294.381469726562,284.230377197266,284.230377197266,5501145,"2014-03-28","ASSA"
286.076019287109,295.304290771484,286.076019287109,290.690155029297,11646725,"2014-04-01","ASSA"
294.381469726562,295.304290771484,290.690155029297,292.535827636719,5628797,"2014-04-02","ASSA"
292.535827636719,294.381469726562,291.612976074219,291.612976074219,48438,"2014-04-03","ASSA"
294.381469726562,294.381469726562,288.844512939453,293.458648681641,1386502,"2014-04-04","ASSA"
292.535827636719,294.381469726562,289.767333984375,292.535827636719,1139109,"2014-04-07","ASSA"
293.458648681641,300.841247558594,292.535827636719,299.918426513672,2907915,"2014-04-08","ASSA"
299.918426513672,299.918426513672,299.918426513672,299.918426513672,0,"2014-04-09","ASSA"
299.918426513672,299.918426513672,287.921691894531,288.844512939453,4364420,"2014-04-10","ASSA"
288.844512939453,292.535827636719,288.844512939453,291.612976074219,366049,"2014-04-11","ASSA"
288.844512939453,291.612976074219,288.844512939453,289.767333984375,1965809,"2014-04-14","ASSA"
288.844512939453,291.612976074219,287.921691894531,290.690155029297,1011675,"2014-04-15","ASSA"
290.690155029297,290.690155029297,282.384735107422,289.767333984375,781404,"2014-04-16","ASSA"
289.767333984375,291.612976074219,286.076019287109,289.767333984375,1297427,"2014-04-17","ASSA"
289.767333984375,291.612976074219,287.921691894531,289.767333984375,135995,"2014-04-21","ASSA"
286.998870849609,286.998870849609,284.230377197266,284.230377197266,70002,"2014-04-22","ASSA"
284.230377197266,284.230377197266,281.4619140625,281.4619140625,102619,"2014-04-23","ASSA"
281.4619140625,286.076019287109,281.4619140625,286.076019287109,257578,"2014-04-24","ASSA"
284.230377197266,284.230377197266,281.4619140625,281.4619140625,132094,"2014-04-25","ASSA"
281.4619140625,281.4619140625,272.233642578125,275.002136230469,241865,"2014-04-28","ASSA"
276.847778320312,276.847778320312,276.847778320312,276.847778320312,1100207,"2014-04-29","ASSA"
276.847778320312,277.770599365234,276.847778320312,276.847778320312,1792537,"2014-04-30","ASSA"
276.847778320312,280.5390625,276.847778320312,277.770599365234,327472,"2014-05-02","ASSA"
277.770599365234,281.4619140625,276.847778320312,281.4619140625,203938,"2014-05-05","ASSA"
281.4619140625,281.4619140625,276.847778320312,276.847778320312,1059788,"2014-05-06","ASSA"
276.847778320312,281.4619140625,276.847778320312,281.4619140625,142280,"2014-05-07","ASSA"
281.4619140625,281.4619140625,273.156463623047,276.847778320312,662096,"2014-05-08","ASSA"
276.847778320312,276.847778320312,274.079284667969,276.847778320312,1050902,"2014-05-09","ASSA"
275.002136230469,276.847778320312,267.619506835938,268.542327880859,994228,"2014-05-12","ASSA"
268.542327880859,275.002136230469,268.542327880859,275.002136230469,214883,"2014-05-13","ASSA"
275.002136230469,275.924957275391,275.002136230469,275.002136230469,396932,"2014-05-14","ASSA"
274.079284667969,286.076019287109,271.310821533203,281.4619140625,1902200,"2014-05-16","ASSA"
275.002136230469,282.384735107422,275.002136230469,275.002136230469,316419,"2014-05-19","ASSA"
274.079284667969,275.002136230469,273.156463623047,274.079284667969,483623,"2014-05-20","ASSA"
278.693420410156,278.693420410156,272.233642578125,278.693420410156,3944514,"2014-05-21","ASSA"
279.616241455078,281.4619140625,279.616241455078,279.616241455078,14737,"2014-05-22","ASSA"
279.616241455078,279.616241455078,278.693420410156,279.616241455078,43995,"2014-05-23","ASSA"
277.770599365234,280.5390625,276.847778320312,277.770599365234,512230,"2014-05-26","ASSA"
280.5390625,281.4619140625,278.693420410156,280.5390625,498360,"2014-05-28","ASSA"
270.388000488281,275.002136230469,267.619506835938,270.388000488281,557743,"2014-05-30","ASSA"
269.465179443359,272.233642578125,269.465179443359,269.465179443359,359114,"2014-06-02","ASSA"
270.388000488281,272.233642578125,269.465179443359,270.388000488281,122341,"2014-06-03","ASSA"
269.465179443359,271.310821533203,267.619506835938,269.465179443359,107820,"2014-06-04","ASSA"
267.619506835938,267.619506835938,263.00537109375,263.00537109375,485356,"2014-06-05","ASSA"
251.008651733398,263.92822265625,249.162994384766,251.008651733398,1175844,"2014-06-06","ASSA"
242.703216552734,251.93147277832,242.703216552734,242.703216552734,383604,"2014-06-09","ASSA"
251.93147277832,258.391265869141,243.626037597656,251.93147277832,281093,"2014-06-10","ASSA"
252.854293823242,258.391265869141,251.93147277832,252.854293823242,103811,"2014-06-11","ASSA"
251.008651733398,253.777130126953,247.317352294922,251.008651733398,70002,"2014-06-12","ASSA"
248.240173339844,250.085815429688,248.240173339844,248.240173339844,61766,"2014-06-13","ASSA"
256.545593261719,256.545593261719,247.317352294922,256.545593261719,17229,"2014-06-16","ASSA"
247.317352294922,256.545593261719,247.317352294922,247.317352294922,20588,"2014-06-17","ASSA"
243.626037597656,252.854293823242,243.626037597656,243.626037597656,37601,"2014-06-18","ASSA"
240.857559204102,250.085815429688,240.857559204102,240.857559204102,110963,"2014-06-19","ASSA"
248.240173339844,249.162994384766,239.93473815918,248.240173339844,19180,"2014-06-20","ASSA"
249.162994384766,249.162994384766,249.162994384766,249.162994384766,55265,"2014-06-23","ASSA"
240.857559204102,249.162994384766,239.93473815918,240.857559204102,253027,"2014-06-24","ASSA"
239.011917114258,243.626037597656,235.320602416992,239.011917114258,80730,"2014-06-25","ASSA"
240.857559204102,240.857559204102,236.243438720703,240.857559204102,29908,"2014-06-26","ASSA"
242.703216552734,242.703216552734,236.243438720703,242.703216552734,29366,"2014-06-27","ASSA"
239.93473815918,249.162994384766,239.93473815918,239.93473815918,48654,"2014-06-30","ASSA"
236.243438720703,239.93473815918,236.243438720703,236.243438720703,119199,"2014-07-01","ASSA"
239.011917114258,239.93473815918,236.243438720703,239.011917114258,139354,"2014-07-02","ASSA"
235.320602416992,239.011917114258,234.39778137207,235.320602416992,301573,"2014-07-03","ASSA"
236.243438720703,239.011917114258,234.39778137207,236.243438720703,92650,"2014-07-04","ASSA"
236.243438720703,239.011917114258,235.320602416992,236.243438720703,192018,"2014-07-07","ASSA"
237.166259765625,237.166259765625,233.474960327148,237.166259765625,544414,"2014-07-08","ASSA"
237.166259765625,237.166259765625,237.166259765625,237.166259765625,0,"2014-07-09","ASSA"
237.166259765625,242.703216552734,235.320602416992,237.166259765625,382087,"2014-07-10","ASSA"
236.243438720703,239.011917114258,236.243438720703,236.243438720703,419038,"2014-07-11","ASSA"
239.011917114258,239.011917114258,236.243438720703,239.011917114258,3575,"2014-07-14","ASSA"
243.626037597656,243.626037597656,238.089080810547,243.626037597656,170779,"2014-07-15","ASSA"
239.011917114258,243.626037597656,239.011917114258,239.011917114258,705441,"2014-07-16","ASSA"
238.089080810547,239.011917114258,238.089080810547,238.089080810547,148565,"2014-07-17","ASSA"
236.243438720703,237.166259765625,235.320602416992,236.243438720703,325738,"2014-07-18","ASSA"
233.474960327148,237.166259765625,233.474960327148,233.474960327148,337875,"2014-07-21","ASSA"
230.706481933594,235.320602416992,230.706481933594,230.706481933594,377535,"2014-07-22","ASSA"
234.39778137207,235.320602416992,230.706481933594,234.39778137207,3327388,"2014-07-23","ASSA"
236.243438720703,236.243438720703,232.552124023438,236.243438720703,219543,"2014-07-24","ASSA"
233.474960327148,235.320602416992,232.552124023438,233.474960327148,57865,"2014-07-25","ASSA"
232.552124023438,232.552124023438,226.092346191406,232.552124023438,114864,"2014-08-04","ASSA"
227.938003540039,232.552124023438,227.015167236328,227.938003540039,172405,"2014-08-05","ASSA"
217.786911010742,227.015167236328,216.86408996582,217.786911010742,1724052,"2014-08-06","ASSA"
203.021697998047,218.709747314453,199.33039855957,203.021697998047,4613329,"2014-08-07","ASSA"
203.021697998047,205.790176391602,202.098876953125,203.021697998047,1112019,"2014-08-08","ASSA"
203.021697998047,205.790176391602,202.098876953125,203.021697998047,1144852,"2014-08-11","ASSA"
203.944534301758,204.86735534668,202.098876953125,203.944534301758,113780,"2014-08-12","ASSA"
200.253219604492,205.790176391602,200.253219604492,200.253219604492,512122,"2014-08-13","ASSA"
203.021697998047,208.558654785156,202.098876953125,203.021697998047,4099906,"2014-08-14","ASSA"
202.098876953125,203.944534301758,202.098876953125,202.098876953125,891825,"2014-08-15","ASSA"
199.33039855957,203.021697998047,198.407577514648,199.33039855957,504753,"2014-08-18","ASSA"
204.86735534668,208.558654785156,194.716262817383,204.86735534668,5195237,"2014-08-19","ASSA"
201.176055908203,205.790176391602,201.176055908203,201.176055908203,2951585,"2014-08-20","ASSA"
202.098876953125,207.635833740234,200.253219604492,202.098876953125,5692514,"2014-08-21","ASSA"
204.86735534668,207.635833740234,202.098876953125,204.86735534668,291604,"2014-08-22","ASSA"
202.098876953125,204.86735534668,201.176055908203,202.098876953125,1610704,"2014-08-25","ASSA"
201.176055908203,203.944534301758,201.176055908203,201.176055908203,491750,"2014-08-26","ASSA"
196.561920166016,201.176055908203,193.793441772461,196.561920166016,1084061,"2014-08-27","ASSA"
204.86735534668,214.095611572266,193.793441772461,204.86735534668,2270309,"2014-08-28","ASSA"
205.790176391602,205.790176391602,199.33039855957,205.790176391602,658087,"2014-08-29","ASSA"
200.253219604492,206.712997436523,200.253219604492,200.253219604492,799500,"2014-09-01","ASSA"
198.407577514648,201.176055908203,197.484741210938,198.407577514648,623086,"2014-09-02","ASSA"
198.407577514648,202.098876953125,197.484741210938,198.407577514648,795924,"2014-09-03","ASSA"
192.870620727539,199.33039855957,191.947784423828,192.870620727539,836885,"2014-09-04","ASSA"
191.947784423828,197.484741210938,191.947784423828,191.947784423828,1232735,"2014-09-05","ASSA"
197.484741210938,203.021697998047,193.793441772461,197.484741210938,5718846,"2014-09-08","ASSA"
191.947784423828,198.407577514648,191.024963378906,191.947784423828,1424970,"2014-09-09","ASSA"
196.561920166016,196.561920166016,190.102142333984,196.561920166016,398124,"2014-09-10","ASSA"
196.561920166016,199.33039855957,195.639099121094,196.561920166016,2059218,"2014-09-11","ASSA"
201.176055908203,203.021697998047,192.870620727539,201.176055908203,2996881,"2014-09-12","ASSA"
200.253219604492,201.176055908203,200.253219604492,200.253219604492,786713,"2014-09-15","ASSA"
201.176055908203,201.176055908203,198.407577514648,201.176055908203,899086,"2014-09-16","ASSA"
203.021697998047,203.944534301758,199.33039855957,203.021697998047,3401183,"2014-09-17","ASSA"
193.793441772461,203.944534301758,193.793441772461,193.793441772461,2168231,"2014-09-18","ASSA"
196.561920166016,200.253219604492,191.024963378906,196.561920166016,307100,"2014-09-19","ASSA"
195.639099121094,196.561920166016,193.793441772461,195.639099121094,190501,"2014-09-22","ASSA"
196.561920166016,198.407577514648,193.793441772461,196.561920166016,2052933,"2014-09-23","ASSA"
196.561920166016,197.484741210938,193.793441772461,196.561920166016,1619265,"2014-09-24","ASSA"
198.407577514648,198.407577514648,197.484741210938,198.407577514648,1893531,"2014-09-25","ASSA"
194.716262817383,200.253219604492,184.565185546875,194.716262817383,6926983,"2014-09-26","ASSA"
193.793441772461,193.793441772461,191.947784423828,193.793441772461,427057,"2014-09-29","ASSA"
191.947784423828,193.793441772461,191.024963378906,191.947784423828,175114,"2014-09-30","ASSA"
189.179306030273,191.947784423828,189.179306030273,189.179306030273,233738,"2014-10-01","ASSA"
182.719528198242,189.179306030273,182.719528198242,182.719528198242,548749,"2014-10-02","ASSA"
182.719528198242,183.642349243164,179.951049804688,182.719528198242,2880174,"2014-10-03","ASSA"
177.182571411133,184.565185546875,175.336929321289,177.182571411133,252485,"2014-10-06","ASSA"
181.79670715332,183.642349243164,177.182571411133,181.79670715332,56673,"2014-10-07","ASSA"
180.873886108398,180.873886108398,175.336929321289,180.873886108398,441144,"2014-10-08","ASSA"
176.259750366211,177.182571411133,175.336929321289,176.259750366211,455557,"2014-10-09","ASSA"
176.259750366211,177.182571411133,174.414093017578,176.259750366211,137187,"2014-10-10","ASSA"
175.336929321289,178.105407714844,173.491271972656,175.336929321289,104895,"2014-10-13","ASSA"
175.336929321289,175.336929321289,173.491271972656,175.336929321289,26223,"2014-10-14","ASSA"
174.414093017578,174.414093017578,171.645614624023,174.414093017578,111830,"2014-10-15","ASSA"
176.259750366211,176.259750366211,174.414093017578,176.259750366211,97526,"2014-10-16","ASSA"
174.414093017578,177.182571411133,168.877136230469,174.414093017578,118548,"2014-10-17","ASSA"
174.414093017578,175.336929321289,173.491271972656,174.414093017578,301031,"2014-10-20","ASSA"
173.491271972656,173.491271972656,172.568450927734,173.491271972656,532603,"2014-10-21","ASSA"
173.491271972656,176.259750366211,171.645614624023,173.491271972656,319995,"2014-10-22","ASSA"
173.491271972656,177.182571411133,172.568450927734,173.491271972656,391081,"2014-10-23","ASSA"
169.79997253418,173.491271972656,168.877136230469,169.79997253418,1512744,"2014-10-24","ASSA"
171.645614624023,173.491271972656,171.645614624023,171.645614624023,1733,"2014-10-27","ASSA"
171.645614624023,171.645614624023,169.79997253418,171.645614624023,40961,"2014-10-28","ASSA"
171.645614624023,171.645614624023,170.722793579102,171.645614624023,64367,"2014-10-29","ASSA"
171.645614624023,184.565185546875,170.722793579102,171.645614624023,292796,"2014-10-30","ASSA"
171.645614624023,178.105407714844,166.108657836914,171.645614624023,154091,"2014-10-31","ASSA"
174.414093017578,174.414093017578,171.645614624023,174.414093017578,158101,"2014-11-03","ASSA"
170.722793579102,173.491271972656,170.722793579102,170.722793579102,22539,"2014-11-04","ASSA"
169.79997253418,170.722793579102,167.954315185547,169.79997253418,90049,"2014-11-05","ASSA"
167.031494140625,169.79997253418,166.108657836914,167.031494140625,1571477,"2014-11-06","ASSA"
167.031494140625,167.031494140625,164.26301574707,167.031494140625,406035,"2014-11-07","ASSA"
166.108657836914,168.877136230469,166.108657836914,166.108657836914,28065,"2014-11-10","ASSA"
165.185836791992,166.108657836914,164.26301574707,165.185836791992,4947303,"2014-11-11","ASSA"
164.26301574707,167.031494140625,164.26301574707,164.26301574707,9109952,"2014-11-12","ASSA"
165.185836791992,165.185836791992,164.26301574707,165.185836791992,182374,"2014-11-13","ASSA"
165.185836791992,166.108657836914,164.26301574707,165.185836791992,156909,"2014-11-14","ASSA"
165.185836791992,165.185836791992,160.571716308594,162.417358398438,426299,"2014-11-17","ASSA"
159.648880004883,161.494537353516,157.803237915039,159.648880004883,511364,"2014-11-18","ASSA"
163.340179443359,163.340179443359,160.571716308594,163.340179443359,672607,"2014-11-19","ASSA"
158.726058959961,162.417358398438,157.803237915039,158.726058959961,281960,"2014-11-20","ASSA"
159.648880004883,160.571716308594,155.957580566406,159.648880004883,159293,"2014-11-21","ASSA"
159.648880004883,160.571716308594,158.726058959961,159.648880004883,1215613,"2014-11-24","ASSA"
161.494537353516,161.494537353516,159.648880004883,161.494537353516,88640,"2014-11-25","ASSA"
162.417358398438,166.108657836914,161.494537353516,162.417358398438,359656,"2014-11-26","ASSA"
160.571716308594,163.340179443359,156.880401611328,160.571716308594,1101074,"2014-11-27","ASSA"
162.417358398438,169.79997253418,160.571716308594,162.417358398438,597512,"2014-11-28","ASSA"
163.340179443359,163.340179443359,160.571716308594,162.417358398438,118657,"2014-12-01","ASSA"
162.417358398438,162.417358398438,159.648880004883,160.571716308594,304716,"2014-12-02","ASSA"
160.571716308594,161.494537353516,159.648880004883,159.648880004883,758973,"2014-12-03","ASSA"
159.648880004883,160.571716308594,159.648880004883,159.648880004883,883481,"2014-12-04","ASSA"
165.185836791992,165.185836791992,157.803237915039,163.340179443359,1090021,"2014-12-05","ASSA"
161.494537353516,161.494537353516,160.571716308594,161.494537353516,473545,"2014-12-08","ASSA"
169.79997253418,169.79997253418,160.571716308594,163.340179443359,3034,"2014-12-09","ASSA"
165.185836791992,165.185836791992,161.494537353516,163.340179443359,1008532,"2014-12-10","ASSA"
160.571716308594,160.571716308594,159.648880004883,160.571716308594,201879,"2014-12-11","ASSA"
164.26301574707,167.954315185547,161.494537353516,163.340179443359,886841,"2014-12-12","ASSA"
161.494537353516,162.417358398438,160.571716308594,162.417358398438,7585,"2014-12-15","ASSA"
160.571716308594,160.571716308594,157.803237915039,157.803237915039,893451,"2014-12-16","ASSA"
163.340179443359,163.340179443359,158.726058959961,158.726058959961,169371,"2014-12-17","ASSA"
162.417358398438,162.417358398438,158.726058959961,159.648880004883,92541,"2014-12-18","ASSA"
159.648880004883,161.494537353516,157.803237915039,161.494537353516,38577,"2014-12-19","ASSA"
162.417358398438,162.417358398438,158.726058959961,158.726058959961,29908,"2014-12-22","ASSA"
157.803237915039,157.803237915039,155.034759521484,156.880401611328,994120,"2014-12-23","ASSA"
157.803237915039,157.803237915039,150.420623779297,150.420623779297,1572344,"2014-12-24","ASSA"
150.420623779297,150.420623779297,147.652145385742,148.574966430664,1480127,"2014-12-29","ASSA"
166.108657836914,166.108657836914,142.115188598633,143.038009643555,1949771,"2014-12-30","ASSA"
149.497802734375,149.497802734375,143.960845947266,143.960845947266,144230,"2015-01-02","ASSA"
156.880401611328,156.880401611328,137.501068115234,138.423889160156,779345,"2015-01-05","ASSA"
138.423889160156,138.423889160156,131.964111328125,133.809753417969,1043100,"2015-01-06","ASSA"
133.809753417969,133.809753417969,128.272796630859,131.041275024414,4413833,"2015-01-07","ASSA"
129.19563293457,131.041275024414,127.349975585938,128.272796630859,4250205,"2015-01-08","ASSA"
128.272796630859,128.272796630859,126.427146911621,126.427146911621,5876948,"2015-01-09","ASSA"
130.118453979492,130.118453979492,123.658668518066,125.504325866699,2773329,"2015-01-12","ASSA"
124.581497192383,125.504325866699,123.658668518066,124.581497192383,12295385,"2015-01-13","ASSA"
126.427146911621,166.108657836914,125.504325866699,136.578231811523,46555909,"2015-01-14","ASSA"
136.578231811523,143.038009643555,130.118453979492,136.578231811523,10432411,"2015-01-15","ASSA"
134.73258972168,160.571716308594,133.809753417969,153.189102172852,59304359,"2015-01-16","ASSA"
154.111923217773,161.494537353516,149.497802734375,150.420623779297,15873958,"2015-01-19","ASSA"
147.652145385742,152.26628112793,141.192367553711,144.883666992188,3374525,"2015-01-20","ASSA"
146.72932434082,155.034759521484,137.501068115234,143.038009643555,13562471,"2015-01-21","ASSA"
144.883666992188,147.652145385742,142.115188598633,144.883666992188,3266488,"2015-01-22","ASSA"
147.652145385742,147.652145385742,138.423889160156,143.038009643555,5771944,"2015-01-23","ASSA"
147.652145385742,147.652145385742,138.423889160156,138.423889160156,3664613,"2015-01-26","ASSA"
143.038009643555,148.574966430664,138.423889160156,143.960845947266,26336278,"2015-01-27","ASSA"
143.960845947266,147.652145385742,141.192367553711,145.806488037109,20703038,"2015-01-28","ASSA"
145.806488037109,146.72932434082,134.73258972168,134.73258972168,24330591,"2015-01-29","ASSA"
135.655410766602,138.423889160156,133.809753417969,136.578231811523,4804698,"2015-01-30","ASSA"
135.655410766602,143.960845947266,135.655410766602,139.346710205078,9478927,"2015-02-02","ASSA"
140.26953125,153.189102172852,140.26953125,147.652145385742,36410984,"2015-02-03","ASSA"
149.497802734375,155.034759521484,143.960845947266,145.806488037109,16210641,"2015-02-04","ASSA"
145.806488037109,163.340179443359,145.806488037109,155.034759521484,39120704,"2015-02-05","ASSA"
157.803237915039,160.571716308594,154.111923217773,155.034759521484,6909862,"2015-02-06","ASSA"
155.034759521484,178.105407714844,154.111923217773,167.954315185547,52844744,"2015-02-09","ASSA"
170.722793579102,180.873886108398,168.877136230469,168.877136230469,38230179,"2015-02-10","ASSA"
170.722793579102,193.793441772461,168.877136230469,192.870620727539,63074626,"2015-02-11","ASSA"
195.639099121094,200.253219604492,184.565185546875,193.793441772461,46476913,"2015-02-12","ASSA"
193.793441772461,201.176055908203,192.870620727539,193.793441772461,14415069,"2015-02-13","ASSA"
193.793441772461,197.484741210938,186.410827636719,189.179306030273,8498786,"2015-02-16","ASSA"
189.179306030273,191.947784423828,187.33366394043,188.256484985352,2944325,"2015-02-17","ASSA"
188.256484985352,193.793441772461,185.488006591797,191.024963378906,4370921,"2015-02-18","ASSA"
191.947784423828,193.793441772461,185.488006591797,190.102142333984,4861155,"2015-02-20","ASSA"
193.793441772461,193.793441772461,187.33366394043,187.33366394043,2404353,"2015-02-23","ASSA"
190.102142333984,202.098876953125,187.33366394043,197.484741210938,30434667,"2015-02-24","ASSA"
199.33039855957,204.86735534668,192.870620727539,197.484741210938,32985744,"2015-02-25","ASSA"
200.253219604492,201.176055908203,193.793441772461,194.716262817383,8524793,"2015-02-26","ASSA"
197.484741210938,197.484741210938,191.024963378906,191.024963378906,5103129,"2015-02-27","ASSA"
190.102142333984,191.024963378906,168.877136230469,171.645614624023,23107066,"2015-03-02","ASSA"
171.645614624023,175.336929321289,162.417358398438,167.031494140625,12350541,"2015-03-03","ASSA"
167.031494140625,169.79997253418,163.340179443359,167.031494140625,5003002,"2015-03-04","ASSA"
170.722793579102,179.951049804688,167.031494140625,170.722793579102,13727724,"2015-03-05","ASSA"
171.645614624023,173.491271972656,169.79997253418,169.79997253418,6728896,"2015-03-06","ASSA"
171.645614624023,171.645614624023,158.726058959961,161.494537353516,6545329,"2015-03-09","ASSA"
165.185836791992,165.185836791992,157.803237915039,161.494537353516,7149127,"2015-03-10","ASSA"
161.494537353516,161.494537353516,158.726058959961,159.648880004883,6025080,"2015-03-11","ASSA"
160.571716308594,160.571716308594,153.189102172852,155.034759521484,4747590,"2015-03-12","ASSA"
155.034759521484,159.648880004883,152.26628112793,156.880401611328,2888085,"2015-03-13","ASSA"
158.726058959961,165.185836791992,155.034759521484,158.726058959961,5050573,"2015-03-16","ASSA"
158.726058959961,160.571716308594,155.034759521484,159.648880004883,1664669,"2015-03-17","ASSA"
159.648880004883,171.645614624023,159.648880004883,167.031494140625,9695111,"2015-03-18","ASSA"
169.79997253418,169.79997253418,165.185836791992,166.108657836914,3063849,"2015-03-19","ASSA"
166.108657836914,167.954315185547,160.571716308594,164.26301574707,2289705,"2015-03-20","ASSA"
163.340179443359,164.26301574707,155.957580566406,156.880401611328,3343750,"2015-03-23","ASSA"
156.880401611328,156.880401611328,148.574966430664,153.189102172852,9499408,"2015-03-24","ASSA"
151.343444824219,151.343444824219,143.038009643555,148.574966430664,3022130,"2015-03-25","ASSA"
147.652145385742,152.26628112793,144.883666992188,150.420623779297,3449946,"2015-03-26","ASSA"
150.420623779297,150.420623779297,145.806488037109,146.72932434082,1011675,"2015-03-27","ASSA"
151.343444824219,151.343444824219,145.806488037109,151.343444824219,1100749,"2015-03-30","ASSA"
149.497802734375,152.26628112793,146.72932434082,151.343444824219,1982497,"2015-03-31","ASSA"
150.420623779297,152.26628112793,148.574966430664,149.497802734375,299189,"2015-04-01","ASSA"
148.574966430664,154.111923217773,148.574966430664,154.111923217773,1907510,"2015-04-02","ASSA"
154.111923217773,154.111923217773,151.343444824219,153.189102172852,1532683,"2015-04-06","ASSA"
152.26628112793,156.880401611328,150.420623779297,156.880401611328,1108768,"2015-04-07","ASSA"
156.880401611328,156.880401611328,153.189102172852,154.111923217773,645192,"2015-04-08","ASSA"
155.034759521484,167.031494140625,155.034759521484,159.648880004883,5177574,"2015-04-09","ASSA"
159.648880004883,163.340179443359,155.957580566406,155.957580566406,3062441,"2015-04-10","ASSA"
153.189102172852,160.571716308594,153.189102172852,153.189102172852,3240914,"2015-04-13","ASSA"
155.034759521484,155.034759521484,147.652145385742,151.343444824219,1015359,"2015-04-14","ASSA"
150.420623779297,152.26628112793,146.72932434082,147.652145385742,1360820,"2015-04-15","ASSA"
145.806488037109,150.420623779297,143.038009643555,149.497802734375,2476956,"2015-04-16","ASSA"
146.72932434082,151.343444824219,146.72932434082,149.497802734375,623736,"2015-04-17","ASSA"
147.652145385742,147.652145385742,143.960845947266,143.960845947266,1222115,"2015-04-20","ASSA"
147.652145385742,149.497802734375,144.883666992188,149.497802734375,1892556,"2015-04-21","ASSA"
149.497802734375,149.497802734375,143.038009643555,145.806488037109,2429602,"2015-04-22","ASSA"
145.806488037109,145.806488037109,139.346710205078,142.115188598633,1144311,"2015-04-23","ASSA"
141.192367553711,141.192367553711,131.964111328125,135.655410766602,4540834,"2015-04-24","ASSA"
133.809753417969,135.655410766602,127.349975585938,129.19563293457,2396660,"2015-04-27","ASSA"
128.272796630859,131.041275024414,125.504325866699,131.041275024414,1149295,"2015-04-28","ASSA"
131.041275024414,131.041275024414,124.581497192383,125.504325866699,1695227,"2015-04-29","ASSA"
126.427146911621,131.041275024414,124.581497192383,131.041275024414,828541,"2015-04-30","ASSA"
132.886932373047,143.960845947266,129.19563293457,133.809753417969,2603416,"2015-05-04","ASSA"
134.73258972168,137.501068115234,129.19563293457,129.19563293457,730040,"2015-05-05","ASSA"
133.809753417969,133.809753417969,126.427146911621,132.886932373047,2728792,"2015-05-06","ASSA"
131.964111328125,132.886932373047,130.118453979492,132.886932373047,198629,"2015-05-07","ASSA"
129.19563293457,132.886932373047,127.349975585938,129.19563293457,1462681,"2015-05-08","ASSA"
127.349975585938,139.346710205078,126.427146911621,139.346710205078,2575892,"2015-05-11","ASSA"
139.346710205078,139.346710205078,131.041275024414,131.041275024414,1390836,"2015-05-12","ASSA"
133.809753417969,137.501068115234,129.19563293457,136.578231811523,851189,"2015-05-13","ASSA"
134.73258972168,136.578231811523,131.041275024414,135.655410766602,416221,"2015-05-15","ASSA"
135.655410766602,135.655410766602,130.118453979492,132.886932373047,374176,"2015-05-18","ASSA"
131.041275024414,133.809753417969,131.041275024414,131.964111328125,471594,"2015-05-19","ASSA"
133.809753417969,135.655410766602,131.964111328125,134.73258972168,633922,"2015-05-20","ASSA"
131.964111328125,139.346710205078,131.964111328125,138.423889160156,720179,"2015-05-21","ASSA"
138.423889160156,144.883666992188,136.578231811523,143.038009643555,1514045,"2015-05-22","ASSA"
143.038009643555,145.806488037109,139.346710205078,142.115188598633,642591,"2015-05-25","ASSA"
143.038009643555,143.038009643555,140.26953125,143.038009643555,582341,"2015-05-26","ASSA"
140.26953125,143.960845947266,140.26953125,143.960845947266,954026,"2015-05-27","ASSA"
142.115188598633,143.960845947266,140.26953125,140.26953125,236230,"2015-05-28","ASSA"
136.578231811523,143.038009643555,136.578231811523,143.038009643555,237856,"2015-05-29","ASSA"
141.192367553711,141.192367553711,137.501068115234,139.346710205078,52122,"2015-06-01","ASSA"
141.192367553711,142.115188598633,136.578231811523,136.578231811523,396932,"2015-06-03","ASSA"
138.423889160156,141.192367553711,132.886932373047,137.501068115234,653644,"2015-06-04","ASSA"
139.346710205078,139.346710205078,134.73258972168,136.578231811523,307967,"2015-06-05","ASSA"
136.578231811523,137.501068115234,131.964111328125,136.578231811523,710318,"2015-06-08","ASSA"
133.809753417969,133.809753417969,121.813018798828,127.349975585938,2186111,"2015-06-09","ASSA"
127.349975585938,129.19563293457,126.427146911621,129.19563293457,173380,"2015-06-10","ASSA"
130.118453979492,132.886932373047,128.272796630859,130.118453979492,488716,"2015-06-11","ASSA"
130.118453979492,132.886932373047,127.349975585938,129.19563293457,820306,"2015-06-12","ASSA"
131.041275024414,131.041275024414,125.504325866699,125.504325866699,930077,"2015-06-15","ASSA"
122.735847473145,129.19563293457,119.044540405273,122.735847473145,1526831,"2015-06-16","ASSA"
123.658668518066,125.504325866699,122.735847473145,122.735847473145,632296,"2015-06-17","ASSA"
127.349975585938,127.349975585938,121.813018798828,122.735847473145,484381,"2015-06-18","ASSA"
124.581497192383,124.581497192383,121.813018798828,123.658668518066,533470,"2015-06-19","ASSA"
124.581497192383,126.427146911621,121.813018798828,122.735847473145,237964,"2015-06-22","ASSA"
124.581497192383,125.504325866699,121.813018798828,125.504325866699,457724,"2015-06-23","ASSA"
125.504325866699,126.427146911621,122.735847473145,123.658668518066,87015,"2015-06-24","ASSA"
123.658668518066,123.658668518066,119.96736907959,121.813018798828,840245,"2015-06-25","ASSA"
120.890197753906,127.349975585938,120.890197753906,125.504325866699,488716,"2015-06-26","ASSA"
125.504325866699,125.504325866699,122.735847473145,123.658668518066,558176,"2015-06-29","ASSA"
123.658668518066,132.886932373047,122.735847473145,132.886932373047,448188,"2015-06-30","ASSA"
132.886932373047,132.886932373047,123.658668518066,125.504325866699,866902,"2015-07-01","ASSA"
126.427146911621,128.272796630859,123.658668518066,127.349975585938,802209,"2015-07-02","ASSA"
129.19563293457,129.19563293457,122.735847473145,123.658668518066,614417,"2015-07-03","ASSA"
122.735847473145,124.581497192383,119.96736907959,121.813018798828,806110,"2015-07-06","ASSA"
121.813018798828,126.427146911621,113.507583618164,119.96736907959,3448646,"2015-07-07","ASSA"
119.96736907959,119.96736907959,117.198890686035,119.96736907959,1287891,"2015-07-08","ASSA"
117.198890686035,120.890197753906,116.276062011719,118.121719360352,273724,"2015-07-09","ASSA"
120.890197753906,121.813018798828,119.044540405273,119.044540405273,227453,"2015-07-10","ASSA"
120.890197753906,121.813018798828,118.121719360352,119.96736907959,494676,"2015-07-13","ASSA"
119.044540405273,119.96736907959,117.198890686035,118.121719360352,469427,"2015-07-14","ASSA"
118.121719360352,119.044540405273,116.276062011719,119.044540405273,498685,"2015-07-15","ASSA"
119.044540405273,122.735847473145,119.044540405273,119.96736907959,746511,"2015-07-22","ASSA"
120.890197753906,121.813018798828,119.044540405273,120.890197753906,1328744,"2015-07-23","ASSA"
120.890197753906,121.813018798828,118.121719360352,119.96736907959,2009479,"2015-07-24","ASSA"
119.96736907959,119.96736907959,117.198890686035,117.198890686035,407010,"2015-07-27","ASSA"
116.276062011719,117.198890686035,111.661933898926,113.507583618164,638690,"2015-07-28","ASSA"
115.353240966797,119.96736907959,115.353240966797,117.198890686035,410044,"2015-07-29","ASSA"
117.198890686035,119.96736907959,117.198890686035,119.96736907959,306124,"2015-07-30","ASSA"
119.96736907959,119.96736907959,96.8967208862305,96.8967208862305,14373241,"2015-07-31","ASSA"
100.588020324707,110.739105224609,100.588020324707,107.970634460449,6385386,"2015-08-03","ASSA"
110.739105224609,117.198890686035,107.970634460449,113.507583618164,2316905,"2015-08-04","ASSA"
114.43041229248,125.504325866699,114.43041229248,119.96736907959,7039355,"2015-08-05","ASSA"
120.890197753906,123.658668518066,118.121719360352,119.044540405273,2232815,"2015-08-06","ASSA"
119.96736907959,119.96736907959,116.276062011719,118.121719360352,569121,"2015-08-07","ASSA"
116.276062011719,118.121719360352,111.661933898926,111.661933898926,735566,"2015-08-10","ASSA"
111.661933898926,116.276062011719,106.124977111816,109.816284179688,2484975,"2015-08-11","ASSA"
109.816284179688,109.816284179688,101.510848999023,105.202156066895,1330478,"2015-08-12","ASSA"
105.202156066895,108.893455505371,105.202156066895,107.970634460449,189309,"2015-08-13","ASSA"
107.970634460449,109.816284179688,107.970634460449,107.970634460449,552867,"2015-08-14","ASSA"
107.970634460449,107.970634460449,99.6651992797852,101.510848999023,2381055,"2015-08-18","ASSA"
101.510848999023,101.510848999023,97.8195495605469,98.7423706054688,6957325,"2015-08-19","ASSA"
98.7423706054688,101.510848999023,98.7423706054688,100.588020324707,1439491,"2015-08-20","ASSA"
100.588020324707,100.588020324707,96.8967208862305,99.6651992797852,5465711,"2015-08-21","ASSA"
96.8967208862305,96.8967208862305,91.3597640991211,93.2054138183594,1561182,"2015-08-24","ASSA"
92.2825927734375,97.8195495605469,92.2825927734375,97.8195495605469,6500684,"2015-08-25","ASSA"
93.2054138183594,97.8195495605469,93.2054138183594,93.2054138183594,187684,"2015-08-26","ASSA"
95.9738922119141,100.588020324707,95.0510711669922,98.7423706054688,249017,"2015-08-27","ASSA"
101.510848999023,115.353240966797,101.510848999023,102.43367767334,1642671,"2015-08-28","ASSA"
106.124977111816,106.124977111816,101.510848999023,103.356498718262,748786,"2015-08-31","ASSA"
103.356498718262,103.356498718262,100.588020324707,100.588020324707,152033,"2015-09-01","ASSA"
99.6651992797852,105.202156066895,99.6651992797852,105.202156066895,103053,"2015-09-02","ASSA"
104.279327392578,105.202156066895,104.279327392578,105.202156066895,109771,"2015-09-03","ASSA"
100.588020324707,106.124977111816,100.588020324707,106.124977111816,207406,"2015-09-04","ASSA"
105.202156066895,105.202156066895,101.510848999023,105.202156066895,144230,"2015-09-07","ASSA"
105.202156066895,106.124977111816,105.202156066895,106.124977111816,609540,"2015-09-08","ASSA"
101.510848999023,105.202156066895,100.588020324707,102.43367767334,1169126,"2015-09-09","ASSA"
100.588020324707,103.356498718262,99.6651992797852,103.356498718262,187576,"2015-09-10","ASSA"
103.356498718262,103.356498718262,100.588020324707,100.588020324707,65126,"2015-09-11","ASSA"
99.6651992797852,100.588020324707,96.8967208862305,100.588020324707,277733,"2015-09-14","ASSA"
97.8195495605469,99.6651992797852,97.8195495605469,98.7423706054688,73686,"2015-09-15","ASSA"
99.6651992797852,101.510848999023,98.7423706054688,99.6651992797852,111938,"2015-09-16","ASSA"
99.6651992797852,99.6651992797852,95.0510711669922,96.8967208862305,66859,"2015-09-17","ASSA"
101.510848999023,101.510848999023,95.0510711669922,95.9738922119141,198737,"2015-09-18","ASSA"
96.8967208862305,97.8195495605469,96.8967208862305,97.8195495605469,16362,"2015-09-21","ASSA"
97.8195495605469,99.6651992797852,96.8967208862305,96.8967208862305,58190,"2015-09-22","ASSA"
96.8967208862305,101.510848999023,95.9738922119141,98.7423706054688,187792,"2015-09-23","ASSA"
95.9738922119141,95.9738922119141,92.2825927734375,93.2054138183594,693738,"2015-09-25","ASSA"
93.2054138183594,93.2054138183594,91.3597640991211,91.3597640991211,242949,"2015-09-28","ASSA"
91.3597640991211,93.2054138183594,89.5141143798828,93.2054138183594,476362,"2015-09-29","ASSA"
92.2825927734375,92.2825927734375,86.7456359863281,87.6684646606445,1782459,"2015-09-30","ASSA"
88.5912857055664,92.2825927734375,87.6684646606445,88.5912857055664,40852,"2015-10-01","ASSA"
89.5141143798828,95.0510711669922,89.5141143798828,92.2825927734375,497927,"2015-10-02","ASSA"
91.3597640991211,95.0510711669922,91.3597640991211,93.2054138183594,358247,"2015-10-05","ASSA"
95.9738922119141,97.8195495605469,91.3597640991211,97.8195495605469,339500,"2015-10-06","ASSA"
97.8195495605469,105.202156066895,97.8195495605469,102.43367767334,911764,"2015-10-07","ASSA"
102.43367767334,107.970634460449,100.588020324707,100.588020324707,559802,"2015-10-08","ASSA"
105.202156066895,107.047805786133,101.510848999023,101.510848999023,649743,"2015-10-09","ASSA"
101.510848999023,104.279327392578,100.588020324707,104.279327392578,383062,"2015-10-12","ASSA"
104.279327392578,104.279327392578,100.588020324707,101.510848999023,130035,"2015-10-13","ASSA"
100.588020324707,101.510848999023,99.6651992797852,99.6651992797852,94600,"2015-10-15","ASSA"
99.6651992797852,101.510848999023,99.6651992797852,100.588020324707,44428,"2015-10-16","ASSA"
101.510848999023,106.124977111816,99.6651992797852,103.356498718262,157234,"2015-10-19","ASSA"
103.356498718262,106.124977111816,103.356498718262,106.124977111816,663722,"2015-10-20","ASSA"
106.124977111816,108.893455505371,105.202156066895,106.124977111816,297022,"2015-10-21","ASSA"
106.124977111816,108.893455505371,106.124977111816,106.124977111816,228645,"2015-10-22","ASSA"
108.893455505371,110.739105224609,107.970634460449,109.816284179688,1631293,"2015-10-23","ASSA"
110.739105224609,111.661933898926,105.202156066895,106.124977111816,428791,"2015-10-26","ASSA"
106.124977111816,107.047805786133,106.124977111816,106.124977111816,37710,"2015-10-27","ASSA"
107.047805786133,107.047805786133,103.356498718262,104.279327392578,534662,"2015-10-28","ASSA"
104.279327392578,106.124977111816,104.279327392578,104.279327392578,129276,"2015-10-29","ASSA"
106.124977111816,109.816284179688,103.356498718262,107.970634460449,123100,"2015-10-30","ASSA"
108.893455505371,108.893455505371,107.970634460449,107.970634460449,122341,"2015-11-02","ASSA"
107.970634460449,107.970634460449,103.356498718262,103.356498718262,170671,"2015-11-03","ASSA"
103.356498718262,105.202156066895,101.510848999023,105.202156066895,506704,"2015-11-04","ASSA"
103.356498718262,103.356498718262,101.510848999023,102.43367767334,55265,"2015-11-05","ASSA"
101.510848999023,103.356498718262,101.510848999023,102.43367767334,25790,"2015-11-06","ASSA"
102.43367767334,102.43367767334,96.8967208862305,102.43367767334,105870,"2015-11-09","ASSA"
98.7423706054688,104.279327392578,97.8195495605469,104.279327392578,199604,"2015-11-10","ASSA"
100.588020324707,103.356498718262,99.6651992797852,103.356498718262,52881,"2015-11-11","ASSA"
99.6651992797852,103.356498718262,99.6651992797852,103.356498718262,225177,"2015-11-12","ASSA"
100.588020324707,102.43367767334,99.6651992797852,101.510848999023,65126,"2015-11-13","ASSA"
99.6651992797852,102.43367767334,99.6651992797852,102.43367767334,39227,"2015-11-16","ASSA"
99.6651992797852,99.6651992797852,99.6651992797852,99.6651992797852,30991,"2015-11-17","ASSA"
99.6651992797852,100.588020324707,96.8967208862305,99.6651992797852,293013,"2015-11-18","ASSA"
99.6651992797852,99.6651992797852,98.7423706054688,98.7423706054688,79104,"2015-11-19","ASSA"
97.8195495605469,101.510848999023,96.8967208862305,101.510848999023,101752,"2015-11-20","ASSA"
99.6651992797852,103.356498718262,99.6651992797852,101.510848999023,298214,"2015-11-23","ASSA"
101.510848999023,102.43367767334,101.510848999023,101.510848999023,86040,"2015-11-24","ASSA"
99.6651992797852,103.356498718262,99.6651992797852,103.356498718262,339717,"2015-11-25","ASSA"
102.43367767334,103.356498718262,99.6651992797852,101.510848999023,94492,"2015-11-26","ASSA"
100.588020324707,100.588020324707,97.8195495605469,99.6651992797852,409611,"2015-11-27","ASSA"
101.510848999023,102.43367767334,96.8967208862305,98.7423706054688,244033,"2015-11-30","ASSA"
97.8195495605469,98.7423706054688,96.8967208862305,98.7423706054688,43128,"2015-12-01","ASSA"
98.7423706054688,99.6651992797852,97.8195495605469,97.8195495605469,60791,"2015-12-02","ASSA"
97.8195495605469,97.8195495605469,92.2825927734375,92.2825927734375,4218455,"2015-12-03","ASSA"
95.9738922119141,101.510848999023,95.0510711669922,100.588020324707,2524636,"2015-12-04","ASSA"
96.8967208862305,98.7423706054688,94.1282424926758,98.7423706054688,187034,"2015-12-07","ASSA"
98.7423706054688,98.7423706054688,94.1282424926758,96.8967208862305,35759,"2015-12-08","ASSA"
96.8967208862305,96.8967208862305,96.8967208862305,96.8967208862305,0,"2015-12-09","ASSA"
97.8195495605469,97.8195495605469,92.2825927734375,95.9738922119141,158101,"2015-12-10","ASSA"
95.0510711669922,96.8967208862305,92.2825927734375,96.8967208862305,176414,"2015-12-11","ASSA"
93.2054138183594,95.9738922119141,93.2054138183594,95.9738922119141,2058,"2015-12-14","ASSA"
96.8967208862305,96.8967208862305,90.4369354248047,91.3597640991211,752146,"2015-12-15","ASSA"
93.2054138183594,94.1282424926758,91.3597640991211,92.2825927734375,756372,"2015-12-16","ASSA"
90.4369354248047,94.1282424926758,90.4369354248047,92.2825927734375,166011,"2015-12-17","ASSA"
92.2825927734375,93.2054138183594,92.2825927734375,93.2054138183594,531519,"2015-12-18","ASSA"
91.3597640991211,94.1282424926758,90.4369354248047,93.2054138183594,193535,"2015-12-21","ASSA"
93.2054138183594,93.2054138183594,92.2825927734375,93.2054138183594,117248,"2015-12-22","ASSA"
93.2054138183594,94.1282424926758,92.2825927734375,94.1282424926758,261262,"2015-12-23","ASSA"
95.0510711669922,95.9738922119141,91.3597640991211,93.2054138183594,464876,"2015-12-28","ASSA"
94.1282424926758,95.0510711669922,91.3597640991211,92.2825927734375,741093,"2015-12-29","ASSA"
93.2054138183594,93.2054138183594,92.2825927734375,92.2825927734375,485898,"2015-12-30","ASSA"
94.1282424926758,94.1282424926758,92.2825927734375,92.2825927734375,157017,"2016-01-04","ASSA"
93.2054138183594,94.1282424926758,92.2825927734375,94.1282424926758,283910,"2016-01-05","ASSA"
95.0510711669922,96.8967208862305,92.2825927734375,94.1282424926758,936688,"2016-01-06","ASSA"
95.0510711669922,95.0510711669922,92.2825927734375,93.2054138183594,551349,"2016-01-07","ASSA"
92.2825927734375,94.1282424926758,92.2825927734375,92.2825927734375,63067,"2016-01-08","ASSA"
92.2825927734375,92.2825927734375,91.3597640991211,91.3597640991211,435943,"2016-01-11","ASSA"
91.3597640991211,94.1282424926758,91.3597640991211,93.2054138183594,282718,"2016-01-12","ASSA"
94.1282424926758,94.1282424926758,88.5912857055664,90.4369354248047,661554,"2016-01-13","ASSA"
91.3597640991211,92.2825927734375,89.5141143798828,91.3597640991211,337225,"2016-01-14","ASSA"
92.2825927734375,92.2825927734375,91.3597640991211,91.3597640991211,112372,"2016-01-15","ASSA"
90.4369354248047,92.2825927734375,90.4369354248047,92.2825927734375,3034,"2016-01-18","ASSA"
92.2825927734375,92.2825927734375,90.4369354248047,91.3597640991211,362690,"2016-01-19","ASSA"
90.4369354248047,91.3597640991211,90.4369354248047,91.3597640991211,75745,"2016-01-20","ASSA"
90.4369354248047,91.3597640991211,89.5141143798828,89.5141143798828,383279,"2016-01-21","ASSA"
91.3597640991211,91.3597640991211,89.5141143798828,91.3597640991211,65126,"2016-01-22","ASSA"
92.2825927734375,92.2825927734375,90.4369354248047,91.3597640991211,449813,"2016-01-25","ASSA"
90.4369354248047,90.4369354248047,88.5912857055664,89.5141143798828,945573,"2016-01-26","ASSA"
89.5141143798828,90.4369354248047,88.5912857055664,89.5141143798828,113130,"2016-01-27","ASSA"
91.3597640991211,91.3597640991211,89.5141143798828,91.3597640991211,168070,"2016-01-28","ASSA"
90.4369354248047,93.2054138183594,89.5141143798828,92.2825927734375,1220490,"2016-01-29","ASSA"
92.2825927734375,93.2054138183594,92.2825927734375,92.2825927734375,13920610,"2016-02-01","ASSA"
92.2825927734375,99.6651992797852,91.3597640991211,99.6651992797852,3130709,"2016-02-02","ASSA"
99.6651992797852,99.6651992797852,94.1282424926758,95.0510711669922,897135,"2016-02-03","ASSA"
95.0510711669922,97.8195495605469,94.1282424926758,94.1282424926758,1696311,"2016-02-04","ASSA"
93.2054138183594,95.0510711669922,91.3597640991211,93.2054138183594,968113,"2016-02-05","ASSA"
94.1282424926758,95.9738922119141,92.2825927734375,95.9738922119141,118007,"2016-02-09","ASSA"
95.0510711669922,95.0510711669922,94.1282424926758,94.1282424926758,16254,"2016-02-10","ASSA"
92.2825927734375,94.1282424926758,92.2825927734375,92.2825927734375,361498,"2016-02-11","ASSA"
91.3597640991211,93.2054138183594,91.3597640991211,93.2054138183594,152033,"2016-02-12","ASSA"
94.1282424926758,95.0510711669922,92.2825927734375,93.2054138183594,307750,"2016-02-15","ASSA"
94.1282424926758,94.1282424926758,89.5141143798828,91.3597640991211,767533,"2016-02-16","ASSA"
92.2825927734375,92.2825927734375,92.2825927734375,92.2825927734375,1155147,"2016-02-17","ASSA"
93.2054138183594,94.1282424926758,92.2825927734375,92.2825927734375,6891982,"2016-02-18","ASSA"
93.2054138183594,93.2054138183594,91.3597640991211,91.3597640991211,460866,"2016-02-19","ASSA"
91.3597640991211,92.2825927734375,91.3597640991211,92.2825927734375,145206,"2016-02-22","ASSA"
93.2054138183594,93.2054138183594,91.3597640991211,91.3597640991211,293229,"2016-02-23","ASSA"
92.2825927734375,92.2825927734375,90.4369354248047,91.3597640991211,1422261,"2016-02-24","ASSA"
92.2825927734375,92.2825927734375,91.3597640991211,91.3597640991211,264188,"2016-02-25","ASSA"
91.3597640991211,92.2825927734375,91.3597640991211,91.3597640991211,851298,"2016-02-26","ASSA"
91.3597640991211,92.2825927734375,91.3597640991211,92.2825927734375,1340664,"2016-02-29","ASSA"
91.3597640991211,92.2825927734375,91.3597640991211,92.2825927734375,271340,"2016-03-01","ASSA"
92.2825927734375,92.2825927734375,91.3597640991211,92.2825927734375,4195915,"2016-03-02","ASSA"
92.2825927734375,98.7423706054688,92.2825927734375,94.1282424926758,19275249,"2016-03-03","ASSA"
95.0510711669922,100.588020324707,92.2825927734375,95.0510711669922,11986551,"2016-03-04","ASSA"
97.8195495605469,122.735847473145,94.1282424926758,103.356498718262,109436133,"2016-03-07","ASSA"
109.816284179688,109.816284179688,101.510848999023,104.279327392578,16630980,"2016-03-08","ASSA"
107.047805786133,107.047805786133,101.510848999023,101.510848999023,4343614,"2016-03-10","ASSA"
101.510848999023,101.510848999023,101.510848999023,101.510848999023,0,"2016-03-11","ASSA"
101.510848999023,101.510848999023,101.510848999023,101.510848999023,0,"2016-03-14","ASSA"
107.047805786133,109.816284179688,103.356498718262,105.202156066895,13377062,"2016-03-15","ASSA"
106.124977111816,107.970634460449,104.279327392578,106.124977111816,8212599,"2016-03-16","ASSA"
107.047805786133,107.047805786133,103.356498718262,104.279327392578,11383620,"2016-03-17","ASSA"
104.279327392578,107.970634460449,104.279327392578,104.279327392578,10901839,"2016-03-18","ASSA"
104.279327392578,120.890197753906,104.279327392578,117.198890686035,57184566,"2016-03-21","ASSA"
119.96736907959,125.504325866699,109.816284179688,110.739105224609,54350879,"2016-03-22","ASSA"
110.739105224609,113.507583618164,107.970634460449,108.893455505371,8307850,"2016-03-23","ASSA"
107.047805786133,109.816284179688,105.202156066895,105.202156066895,9584906,"2016-03-24","ASSA"
108.893455505371,108.893455505371,104.279327392578,105.202156066895,7118894,"2016-03-28","ASSA"
107.047805786133,115.353240966797,106.124977111816,107.047805786133,26727467,"2016-03-29","ASSA"
108.893455505371,112.584762573242,107.047805786133,109.816284179688,7217395,"2016-03-30","ASSA"
111.661933898926,111.661933898926,106.124977111816,106.124977111816,10370536,"2016-03-31","ASSA"
106.124977111816,108.893455505371,105.202156066895,106.124977111816,10951361,"2016-04-01","ASSA"
107.047805786133,107.970634460449,106.124977111816,106.124977111816,4832113,"2016-04-04","ASSA"
106.124977111816,108.893455505371,106.124977111816,107.047805786133,15472799,"2016-04-05","ASSA"
108.893455505371,108.893455505371,106.124977111816,106.124977111816,6619016,"2016-04-06","ASSA"
106.124977111816,107.970634460449,106.124977111816,106.124977111816,2116542,"2016-04-07","ASSA"
106.124977111816,107.970634460449,106.124977111816,106.124977111816,8184317,"2016-04-08","ASSA"
106.124977111816,106.124977111816,106.124977111816,106.124977111816,0,"2016-04-11","ASSA"
106.124977111816,107.047805786133,105.202156066895,106.124977111816,3613791,"2016-04-12","ASSA"
106.124977111816,106.124977111816,106.124977111816,106.124977111816,0,"2016-04-13","ASSA"
106.124977111816,106.124977111816,106.124977111816,106.124977111816,0,"2016-04-14","ASSA"
106.124977111816,106.124977111816,106.124977111816,106.124977111816,0,"2016-04-15","ASSA"
106.124977111816,106.124977111816,106.124977111816,106.124977111816,0,"2016-04-18","ASSA"
106.124977111816,106.124977111816,106.124977111816,106.124977111816,0,"2016-04-19","ASSA"
107.047805786133,107.047805786133,106.124977111816,107.047805786133,2256872,"2016-04-20","ASSA"
107.047805786133,110.739105224609,107.047805786133,108.893455505371,9557707,"2016-04-21","ASSA"
108.893455505371,112.584762573242,107.047805786133,108.893455505371,11120840,"2016-04-22","ASSA"
108.893455505371,112.584762573242,108.893455505371,109.816284179688,7501848,"2016-04-25","ASSA"
109.816284179688,112.584762573242,107.970634460449,108.893455505371,4385550,"2016-04-26","ASSA"
108.893455505371,109.816284179688,107.970634460449,107.970634460449,3269630,"2016-04-27","ASSA"
107.970634460449,107.970634460449,106.124977111816,107.047805786133,1961475,"2016-04-28","ASSA"
107.047805786133,107.047805786133,105.202156066895,106.124977111816,730581,"2016-04-29","ASSA"
106.124977111816,106.124977111816,101.510848999023,103.356498718262,4103807,"2016-05-02","ASSA"
105.202156066895,105.202156066895,100.588020324707,101.510848999023,3761489,"2016-05-03","ASSA"
101.510848999023,103.356498718262,99.6651992797852,100.588020324707,696122,"2016-05-04","ASSA"
100.588020324707,106.124977111816,100.588020324707,106.124977111816,6314842,"2016-05-09","ASSA"
106.124977111816,106.124977111816,102.43367767334,103.356498718262,1115269,"2016-05-10","ASSA"
102.43367767334,106.124977111816,102.43367767334,102.43367767334,2574158,"2016-05-11","ASSA"
102.43367767334,103.356498718262,100.588020324707,102.43367767334,1128815,"2016-05-12","ASSA"
102.43367767334,103.356498718262,101.510848999023,101.510848999023,2170290,"2016-05-13","ASSA"
101.510848999023,104.279327392578,101.510848999023,103.356498718262,456857,"2016-05-16","ASSA"
104.279327392578,104.279327392578,103.356498718262,104.279327392578,725597,"2016-05-17","ASSA"
104.279327392578,108.893455505371,104.279327392578,105.202156066895,1498007,"2016-05-18","ASSA"
105.202156066895,106.124977111816,105.202156066895,106.124977111816,1648956,"2016-05-19","ASSA"
106.124977111816,111.661933898926,106.124977111816,106.124977111816,4949362,"2016-05-20","ASSA"
106.124977111816,107.047805786133,106.124977111816,106.124977111816,525234,"2016-05-23","ASSA"
106.124977111816,107.970634460449,105.202156066895,106.124977111816,1815943,"2016-05-24","ASSA"
106.124977111816,107.047805786133,106.124977111816,107.047805786133,2100937,"2016-05-25","ASSA"
107.047805786133,107.970634460449,106.124977111816,107.970634460449,1353343,"2016-05-26","ASSA"
107.047805786133,107.970634460449,107.047805786133,107.047805786133,1006256,"2016-05-27","ASSA"
107.047805786133,107.970634460449,106.124977111816,107.047805786133,1996801,"2016-05-30","ASSA"
107.047805786133,107.970634460449,106.124977111816,107.047805786133,2268033,"2016-05-31","ASSA"
107.047805786133,107.970634460449,106.124977111816,107.970634460449,1538209,"2016-06-01","ASSA"
107.970634460449,107.970634460449,107.047805786133,107.970634460449,592527,"2016-06-02","ASSA"
107.047805786133,107.970634460449,107.047805786133,107.970634460449,957276,"2016-06-03","ASSA"
107.970634460449,108.893455505371,107.047805786133,107.970634460449,1721017,"2016-06-06","ASSA"
107.970634460449,109.816284179688,106.124977111816,107.970634460449,2524636,"2016-06-07","ASSA"
107.047805786133,107.047805786133,106.124977111816,106.124977111816,1370572,"2016-06-08","ASSA"
107.970634460449,108.893455505371,106.124977111816,107.047805786133,2032344,"2016-06-09","ASSA"
107.047805786133,107.970634460449,107.047805786133,107.970634460449,755830,"2016-06-10","ASSA"
107.970634460449,115.353240966797,107.047805786133,108.893455505371,12717891,"2016-06-13","ASSA"
108.893455505371,108.893455505371,105.202156066895,105.202156066895,2864570,"2016-06-14","ASSA"
105.202156066895,106.124977111816,105.202156066895,105.202156066895,1408499,"2016-06-15","ASSA"
105.202156066895,107.047805786133,105.202156066895,105.202156066895,1058596,"2016-06-16","ASSA"
105.202156066895,107.047805786133,105.202156066895,106.124977111816,747378,"2016-06-17","ASSA"
107.970634460449,107.970634460449,105.202156066895,105.202156066895,1980221,"2016-06-20","ASSA"
105.202156066895,107.047805786133,105.202156066895,105.202156066895,564028,"2016-06-21","ASSA"
105.202156066895,107.047805786133,105.202156066895,106.124977111816,2530163,"2016-06-22","ASSA"
106.124977111816,107.047805786133,105.202156066895,105.202156066895,3043802,"2016-06-23","ASSA"
105.202156066895,105.202156066895,103.356498718262,104.279327392578,2765310,"2016-06-24","ASSA"
106.124977111816,106.124977111816,104.279327392578,105.202156066895,555901,"2016-06-27","ASSA"
106.124977111816,106.124977111816,105.202156066895,105.202156066895,98068,"2016-06-28","ASSA"
105.202156066895,107.047805786133,104.279327392578,106.124977111816,2249828,"2016-06-29","ASSA"
105.202156066895,107.047805786133,102.43367767334,104.279327392578,4804481,"2016-06-30","ASSA"
106.124977111816,112.584762573242,104.279327392578,106.124977111816,12623074,"2016-07-01","ASSA"
107.970634460449,107.970634460449,105.202156066895,105.202156066895,1492155,"2016-07-11","ASSA"
106.124977111816,107.047805786133,105.202156066895,107.047805786133,1710506,"2016-07-12","ASSA"
108.893455505371,109.816284179688,107.047805786133,108.893455505371,2593771,"2016-07-13","ASSA"
109.816284179688,120.890197753906,108.893455505371,114.43041229248,20305563,"2016-07-14","ASSA"
114.43041229248,154.111923217773,114.43041229248,154.111923217773,91828587,"2016-07-15","ASSA"
163.340179443359,179.028228759766,151.343444824219,156.880401611328,96851528,"2016-07-18","ASSA"
156.880401611328,156.880401611328,144.883666992188,149.497802734375,13935781,"2016-07-19","ASSA"
150.420623779297,152.26628112793,146.72932434082,149.497802734375,5850290,"2016-07-20","ASSA"
149.497802734375,150.420623779297,140.26953125,145.806488037109,9451945,"2016-07-21","ASSA"
145.806488037109,149.497802734375,142.115188598633,143.960845947266,8152783,"2016-07-22","ASSA"
143.960845947266,165.185836791992,143.960845947266,156.880401611328,26337470,"2016-07-25","ASSA"
156.880401611328,162.417358398438,152.26628112793,153.189102172852,5296665,"2016-07-26","ASSA"
153.189102172852,155.957580566406,149.497802734375,150.420623779297,2368485,"2016-07-27","ASSA"
150.420623779297,155.034759521484,148.574966430664,152.26628112793,5405353,"2016-07-28","ASSA"
152.26628112793,155.034759521484,151.343444824219,151.343444824219,2097687,"2016-07-29","ASSA"
151.343444824219,173.491271972656,148.574966430664,168.877136230469,43242500,"2016-08-01","ASSA"
170.722793579102,171.645614624023,167.031494140625,167.031494140625,16195578,"2016-08-02","ASSA"
167.954315185547,188.256484985352,167.031494140625,183.642349243164,64579135,"2016-08-03","ASSA"
179.028228759766,188.256484985352,176.259750366211,179.028228759766,16969506,"2016-08-04","ASSA"
179.951049804688,190.102142333984,178.105407714844,181.79670715332,15292483,"2016-08-05","ASSA"
184.565185546875,199.33039855957,179.951049804688,190.102142333984,33856331,"2016-08-08","ASSA"
190.102142333984,195.639099121094,184.565185546875,184.565185546875,11755738,"2016-08-09","ASSA"
184.565185546875,191.947784423828,175.336929321289,176.259750366211,9907285,"2016-08-10","ASSA"
175.336929321289,180.873886108398,173.491271972656,178.105407714844,2803453,"2016-08-11","ASSA"
178.105407714844,179.951049804688,169.79997253418,170.722793579102,3908212,"2016-08-12","ASSA"
170.722793579102,176.259750366211,161.494537353516,166.108657836914,4045725,"2016-08-15","ASSA"
169.79997253418,184.565185546875,167.954315185547,175.336929321289,6920698,"2016-08-16","ASSA"
179.951049804688,182.719528198242,173.491271972656,174.414093017578,3645107,"2016-08-18","ASSA"
174.414093017578,174.414093017578,167.954315185547,168.877136230469,5733909,"2016-08-19","ASSA"
168.877136230469,178.105407714844,168.877136230469,170.722793579102,21922769,"2016-08-22","ASSA"
173.491271972656,204.86735534668,173.491271972656,195.639099121094,107948962,"2016-08-23","ASSA"
197.484741210938,215.941268920898,195.639099121094,203.021697998047,65914490,"2016-08-24","ASSA"
203.021697998047,214.095611572266,203.021697998047,210.404312133789,23032404,"2016-08-25","ASSA"
212.249954223633,219.632568359375,199.33039855957,201.176055908203,14263578,"2016-08-26","ASSA"
203.021697998047,203.021697998047,184.565185546875,190.102142333984,4714757,"2016-08-29","ASSA"
191.947784423828,193.793441772461,177.182571411133,180.873886108398,3145988,"2016-08-30","ASSA"
182.719528198242,191.947784423828,178.105407714844,186.410827636719,3389696,"2016-08-31","ASSA"
186.410827636719,203.021697998047,186.410827636719,191.947784423828,14051187,"2016-09-01","ASSA"
193.793441772461,201.176055908203,184.565185546875,186.410827636719,10122494,"2016-09-02","ASSA"
186.410827636719,193.793441772461,184.565185546875,186.410827636719,4395411,"2016-09-05","ASSA"
186.410827636719,190.102142333984,186.410827636719,188.256484985352,5254078,"2016-09-06","ASSA"
191.947784423828,208.558654785156,190.102142333984,199.33039855957,20902967,"2016-09-07","ASSA"
201.176055908203,215.941268920898,201.176055908203,215.941268920898,40997548,"2016-09-08","ASSA"
217.786911010742,221.478225708008,195.639099121094,197.484741210938,22319377,"2016-09-09","ASSA"
197.484741210938,197.484741210938,182.719528198242,184.565185546875,13351814,"2016-09-13","ASSA"
182.719528198242,182.719528198242,173.491271972656,180.873886108398,4110092,"2016-09-14","ASSA"
178.105407714844,191.947784423828,178.105407714844,183.642349243164,6365989,"2016-09-15","ASSA"
183.642349243164,190.102142333984,175.336929321289,175.336929321289,10955153,"2016-09-16","ASSA"
179.028228759766,179.951049804688,174.414093017578,175.336929321289,3250017,"2016-09-19","ASSA"
176.259750366211,178.105407714844,171.645614624023,173.491271972656,9161966,"2016-09-20","ASSA"
173.491271972656,175.336929321289,168.877136230469,173.491271972656,3857498,"2016-09-21","ASSA"
173.491271972656,180.873886108398,173.491271972656,179.951049804688,7208943,"2016-09-22","ASSA"
178.105407714844,181.79670715332,177.182571411133,178.105407714844,3972688,"2016-09-23","ASSA"
179.028228759766,181.79670715332,177.182571411133,177.182571411133,1685258,"2016-09-26","ASSA"
177.182571411133,178.105407714844,174.414093017578,176.259750366211,2323406,"2016-09-27","ASSA"
176.259750366211,178.105407714844,174.414093017578,177.182571411133,1840867,"2016-09-28","ASSA"
178.105407714844,186.410827636719,177.182571411133,179.951049804688,5534413,"2016-09-29","ASSA"
179.951049804688,183.642349243164,176.259750366211,179.951049804688,3547581,"2016-09-30","ASSA"
179.951049804688,184.565185546875,175.336929321289,179.951049804688,7821626,"2016-10-03","ASSA"
179.951049804688,179.951049804688,176.259750366211,176.259750366211,964645,"2016-10-04","ASSA"
177.182571411133,178.105407714844,175.336929321289,176.259750366211,820631,"2016-10-05","ASSA"
176.259750366211,178.105407714844,174.414093017578,176.259750366211,2513150,"2016-10-06","ASSA"
175.336929321289,178.105407714844,175.336929321289,176.259750366211,1099990,"2016-10-07","ASSA"
176.259750366211,176.259750366211,171.645614624023,174.414093017578,2459077,"2016-10-10","ASSA"
174.414093017578,175.336929321289,171.645614624023,172.568450927734,2046973,"2016-10-11","ASSA"
170.722793579102,173.491271972656,169.79997253418,172.568450927734,1342073,"2016-10-12","ASSA"
172.568450927734,174.414093017578,170.722793579102,170.722793579102,491208,"2016-10-13","ASSA"
170.722793579102,176.259750366211,170.722793579102,176.259750366211,2996881,"2016-10-14","ASSA"
178.105407714844,179.951049804688,175.336929321289,178.105407714844,2571665,"2016-10-17","ASSA"
178.105407714844,178.105407714844,175.336929321289,177.182571411133,1792645,"2016-10-18","ASSA"
179.028228759766,179.028228759766,175.336929321289,175.336929321289,2452250,"2016-10-19","ASSA"
177.182571411133,179.028228759766,174.414093017578,175.336929321289,2496137,"2016-10-20","ASSA"
177.182571411133,179.028228759766,177.182571411133,178.105407714844,1313682,"2016-10-21","ASSA"
178.105407714844,179.028228759766,176.259750366211,177.182571411133,980033,"2016-10-24","ASSA"
177.182571411133,197.484741210938,177.182571411133,186.410827636719,17119263,"2016-10-25","ASSA"
186.410827636719,190.102142333984,181.79670715332,183.642349243164,2714596,"2016-10-26","ASSA"
184.565185546875,184.565185546875,179.028228759766,179.951049804688,4568142,"2016-10-27","ASSA"
179.951049804688,191.947784423828,179.951049804688,181.79670715332,2461244,"2016-10-28","ASSA"
181.79670715332,191.947784423828,179.028228759766,186.410827636719,6702022,"2016-10-31","ASSA"
186.410827636719,188.256484985352,182.719528198242,182.719528198242,1029446,"2016-11-01","ASSA"
182.719528198242,183.642349243164,179.028228759766,179.951049804688,3122582,"2016-11-02","ASSA"
179.951049804688,195.639099121094,179.951049804688,183.642349243164,12595224,"2016-11-03","ASSA"
183.642349243164,186.410827636719,182.719528198242,184.565185546875,1167392,"2016-11-04","ASSA"
184.565185546875,188.256484985352,180.873886108398,183.642349243164,1356160,"2016-11-07","ASSA"
183.642349243164,193.793441772461,182.719528198242,186.410827636719,5676260,"2016-11-08","ASSA"
186.410827636719,188.256484985352,179.028228759766,182.719528198242,4698394,"2016-11-09","ASSA"
182.719528198242,184.565185546875,180.873886108398,182.719528198242,2843114,"2016-11-10","ASSA"
182.719528198242,182.719528198242,177.182571411133,180.873886108398,2015114,"2016-11-11","ASSA"
180.873886108398,182.719528198242,177.182571411133,180.873886108398,3045428,"2016-11-14","ASSA"
180.873886108398,180.873886108398,179.028228759766,179.028228759766,3146422,"2016-11-15","ASSA"
179.028228759766,182.719528198242,179.028228759766,181.79670715332,2040254,"2016-11-16","ASSA"
182.719528198242,188.256484985352,181.79670715332,186.410827636719,1324193,"2016-11-17","ASSA"
188.256484985352,191.947784423828,181.79670715332,183.642349243164,1027387,"2016-11-18","ASSA"
184.565185546875,186.410827636719,182.719528198242,183.642349243164,1353776,"2016-11-21","ASSA"
184.565185546875,184.565185546875,182.719528198242,184.565185546875,1505159,"2016-11-22","ASSA"
184.565185546875,184.565185546875,182.719528198242,183.642349243164,671307,"2016-11-23","ASSA"
183.642349243164,184.565185546875,182.719528198242,182.719528198242,638148,"2016-11-24","ASSA"
183.642349243164,186.410827636719,182.719528198242,184.565185546875,1738139,"2016-11-25","ASSA"
184.565185546875,206.712997436523,183.642349243164,195.639099121094,16364841,"2016-11-28","ASSA"
197.484741210938,206.712997436523,188.256484985352,193.793441772461,14520181,"2016-11-29","ASSA"
193.793441772461,193.793441772461,184.565185546875,191.947784423828,2429819,"2016-11-30","ASSA"
191.947784423828,191.947784423828,182.719528198242,182.719528198242,1810850,"2016-12-01","ASSA"
183.642349243164,197.484741210938,183.642349243164,184.565185546875,7149560,"2016-12-02","ASSA"
186.410827636719,190.102142333984,183.642349243164,186.410827636719,2712754,"2016-12-05","ASSA"
186.410827636719,188.256484985352,184.565185546875,184.565185546875,6093565,"2016-12-06","ASSA"
184.565185546875,186.410827636719,183.642349243164,183.642349243164,2556928,"2016-12-07","ASSA"
183.642349243164,186.410827636719,183.642349243164,184.565185546875,156692,"2016-12-08","ASSA"
184.565185546875,184.565185546875,182.719528198242,182.719528198242,1326469,"2016-12-09","ASSA"
182.719528198242,184.565185546875,181.79670715332,182.719528198242,416654,"2016-12-13","ASSA"
182.719528198242,191.947784423828,182.719528198242,182.719528198242,5171831,"2016-12-14","ASSA"
182.719528198242,182.719528198242,179.028228759766,180.873886108398,2637550,"2016-12-15","ASSA"
180.873886108398,182.719528198242,180.873886108398,181.79670715332,707717,"2016-12-16","ASSA"
182.719528198242,186.410827636719,179.951049804688,180.873886108398,2184594,"2016-12-19","ASSA"
180.873886108398,203.021697998047,180.873886108398,186.410827636719,17018486,"2016-12-20","ASSA"
186.410827636719,188.256484985352,182.719528198242,182.719528198242,1163816,"2016-12-21","ASSA"
184.565185546875,190.102142333984,181.79670715332,182.719528198242,3617150,"2016-12-22","ASSA"
181.79670715332,184.565185546875,181.79670715332,181.79670715332,6072868,"2016-12-23","ASSA"
181.79670715332,184.565185546875,180.873886108398,181.79670715332,4258874,"2016-12-27","ASSA"
183.642349243164,184.565185546875,181.79670715332,182.719528198242,516457,"2016-12-28","ASSA"
183.642349243164,184.565185546875,180.873886108398,181.79670715332,710426,"2016-12-29","ASSA"
181.79670715332,183.642349243164,179.951049804688,179.951049804688,370817,"2016-12-30","ASSA"
179.951049804688,179.951049804688,179.951049804688,179.951049804688,0,"2017-01-02","ASSA"
179.951049804688,182.719528198242,179.951049804688,181.79670715332,75528,"2017-01-03","ASSA"
181.79670715332,186.410827636719,181.79670715332,183.642349243164,166878,"2017-01-04","ASSA"
183.642349243164,183.642349243164,180.873886108398,180.873886108398,2150676,"2017-01-05","ASSA"
181.79670715332,182.719528198242,181.79670715332,182.719528198242,314793,"2017-01-06","ASSA"
182.719528198242,190.102142333984,180.873886108398,181.79670715332,4019501,"2017-01-09","ASSA"
181.79670715332,188.256484985352,181.79670715332,182.719528198242,1706497,"2017-01-10","ASSA"
182.719528198242,186.410827636719,181.79670715332,182.719528198242,177173,"2017-01-11","ASSA"
182.719528198242,184.565185546875,179.951049804688,181.79670715332,1087854,"2017-01-12","ASSA"
181.79670715332,183.642349243164,179.951049804688,179.951049804688,436810,"2017-01-13","ASSA"
179.951049804688,180.873886108398,179.028228759766,179.028228759766,650718,"2017-01-16","ASSA"
179.028228759766,180.873886108398,177.182571411133,177.182571411133,6035049,"2017-01-17","ASSA"
177.182571411133,179.028228759766,177.182571411133,179.028228759766,1623491,"2017-01-18","ASSA"
179.028228759766,191.947784423828,178.105407714844,179.951049804688,10026051,"2017-01-19","ASSA"
179.951049804688,180.873886108398,178.105407714844,178.105407714844,3312434,"2017-01-20","ASSA"
178.105407714844,181.79670715332,178.105407714844,179.028228759766,999213,"2017-01-23","ASSA"
179.951049804688,180.873886108398,177.182571411133,177.182571411133,1290709,"2017-01-24","ASSA"
179.028228759766,179.028228759766,177.182571411133,177.182571411133,793432,"2017-01-25","ASSA"
177.182571411133,188.256484985352,177.182571411133,178.105407714844,3262153,"2017-01-26","ASSA"
179.028228759766,181.79670715332,178.105407714844,179.028228759766,103703,"2017-01-27","ASSA"
179.028228759766,180.873886108398,177.182571411133,178.105407714844,681818,"2017-01-30","ASSA"
179.951049804688,180.873886108398,176.259750366211,179.951049804688,411345,"2017-01-31","ASSA"
179.951049804688,188.256484985352,178.105407714844,179.028228759766,8047454,"2017-02-01","ASSA"
180.873886108398,184.565185546875,178.105407714844,179.028228759766,3506295,"2017-02-02","ASSA"
179.028228759766,182.719528198242,178.105407714844,178.105407714844,1797847,"2017-02-03","ASSA"
179.028228759766,181.79670715332,177.182571411133,179.028228759766,3807977,"2017-02-06","ASSA"
179.951049804688,183.642349243164,178.105407714844,178.105407714844,3420905,"2017-02-07","ASSA"
178.105407714844,179.028228759766,176.259750366211,178.105407714844,268848,"2017-02-08","ASSA"
178.105407714844,179.951049804688,178.105407714844,178.105407714844,1231326,"2017-02-09","ASSA"
178.105407714844,195.639099121094,178.105407714844,193.793441772461,15639677,"2017-02-10","ASSA"
193.793441772461,197.484741210938,188.256484985352,191.947784423828,3402483,"2017-02-13","ASSA"
191.947784423828,238.089080810547,190.102142333984,215.941268920898,45806147,"2017-02-14","ASSA"
215.941268920898,215.941268920898,215.941268920898,215.941268920898,0,"2017-02-15","ASSA"
215.941268920898,219.632568359375,204.86735534668,204.86735534668,4602493,"2017-02-16","ASSA"
204.86735534668,204.86735534668,191.947784423828,193.793441772461,3642723,"2017-02-17","ASSA"
195.639099121094,203.021697998047,191.947784423828,195.639099121094,1623924,"2017-02-20","ASSA"
197.484741210938,203.021697998047,195.639099121094,197.484741210938,4523713,"2017-02-21","ASSA"
197.484741210938,212.249954223633,193.793441772461,204.86735534668,7343855,"2017-02-22","ASSA"
206.712997436523,212.249954223633,203.021697998047,203.021697998047,2994389,"2017-02-23","ASSA"
204.86735534668,206.712997436523,197.484741210938,204.86735534668,1093489,"2017-02-24","ASSA"
204.86735534668,204.86735534668,201.176055908203,203.021697998047,955759,"2017-02-27","ASSA"
203.021697998047,206.712997436523,201.176055908203,201.176055908203,1294502,"2017-02-28","ASSA"
203.021697998047,206.712997436523,203.021697998047,203.021697998047,1679189,"2017-03-01","ASSA"
203.021697998047,204.86735534668,201.176055908203,203.021697998047,2992005,"2017-03-02","ASSA"
204.86735534668,217.786911010742,204.86735534668,210.404312133789,8401584,"2017-03-03","ASSA"
212.249954223633,219.632568359375,208.558654785156,214.095611572266,3533927,"2017-03-06","ASSA"
214.095611572266,215.941268920898,208.558654785156,210.404312133789,2786007,"2017-03-07","ASSA"
210.404312133789,214.095611572266,208.558654785156,212.249954223633,3762789,"2017-03-08","ASSA"
247.317352294922,260.236907958984,214.095611572266,247.317352294922,62415238,"2017-03-09","ASSA"
249.162994384766,249.162994384766,227.015167236328,228.860824584961,12291809,"2017-03-10","ASSA"
228.860824584961,243.626037597656,219.632568359375,234.39778137207,5530728,"2017-03-13","ASSA"
234.39778137207,238.089080810547,227.015167236328,227.015167236328,4756043,"2017-03-14","ASSA"
227.015167236328,227.015167236328,223.323867797852,223.323867797852,1604853,"2017-03-15","ASSA"
223.323867797852,245.471694946289,223.323867797852,228.860824584961,3623652,"2017-03-16","ASSA"
228.860824584961,236.243438720703,227.015167236328,227.015167236328,1395496,"2017-03-17","ASSA"
227.015167236328,243.626037597656,227.015167236328,232.552124023438,3227369,"2017-03-20","ASSA"
234.39778137207,238.089080810547,230.706481933594,232.552124023438,1719609,"2017-03-21","ASSA"
232.552124023438,232.552124023438,228.860824584961,228.860824584961,539430,"2017-03-22","ASSA"
228.860824584961,236.243438720703,227.015167236328,230.706481933594,2830436,"2017-03-23","ASSA"
230.706481933594,234.39778137207,228.860824584961,228.860824584961,1194808,"2017-03-24","ASSA"
230.706481933594,239.93473815918,223.323867797852,230.706481933594,1159481,"2017-03-27","ASSA"
223.323867797852,236.243438720703,223.323867797852,234.39778137207,2096711,"2017-03-29","ASSA"
230.706481933594,236.243438720703,227.015167236328,230.706481933594,3181423,"2017-03-30","ASSA"
238.089080810547,252.854293823242,228.860824584961,230.706481933594,11866485,"2017-03-31","ASSA"
232.552124023438,236.243438720703,223.323867797852,230.706481933594,2519110,"2017-04-03","ASSA"
230.706481933594,234.39778137207,228.860824584961,230.706481933594,980791,"2017-04-04","ASSA"
NA,NA,NA,NA,NA,"2017-04-05","ASSA"
232.552124023438,234.39778137207,230.706481933594,232.552124023438,710968,"2017-04-06","ASSA"
232.552124023438,234.39778137207,228.860824584961,230.706481933594,876221,"2017-04-07","ASSA"
230.706481933594,230.706481933594,225.169525146484,225.169525146484,5226988,"2017-04-10","ASSA"
225.169525146484,228.860824584961,221.478225708008,223.323867797852,3793023,"2017-04-11","ASSA"
227.015167236328,228.860824584961,223.323867797852,227.015167236328,436268,"2017-04-12","ASSA"
223.323867797852,232.552124023438,223.323867797852,225.169525146484,565220,"2017-04-13","ASSA"
225.169525146484,228.860824584961,223.323867797852,223.323867797852,478638,"2017-04-17","ASSA"
228.860824584961,228.860824584961,221.478225708008,223.323867797852,1215505,"2017-04-18","ASSA"
223.323867797852,223.323867797852,223.323867797852,223.323867797852,0,"2017-04-19","ASSA"
223.323867797852,223.323867797852,219.632568359375,221.478225708008,1031938,"2017-04-20","ASSA"
221.478225708008,223.323867797852,219.632568359375,221.478225708008,936254,"2017-04-21","ASSA"
221.478225708008,228.860824584961,221.478225708008,228.860824584961,497276,"2017-04-25","ASSA"
228.860824584961,230.706481933594,223.323867797852,225.169525146484,476471,"2017-04-26","ASSA"
227.015167236328,227.015167236328,219.632568359375,219.632568359375,983717,"2017-04-27","ASSA"
219.632568359375,223.323867797852,214.095611572266,221.478225708008,1189715,"2017-04-28","ASSA"
221.478225708008,228.860824584961,219.632568359375,219.632568359375,690379,"2017-05-02","ASSA"
221.478225708008,228.860824584961,221.478225708008,227.015167236328,5665315,"2017-05-03","ASSA"
228.860824584961,254.699951171875,228.860824584961,238.089080810547,11716727,"2017-05-04","ASSA"
234.39778137207,239.93473815918,234.39778137207,239.93473815918,4116594,"2017-05-05","ASSA"
241.780395507812,243.626037597656,234.39778137207,239.93473815918,2360250,"2017-05-08","ASSA"
236.243438720703,243.626037597656,234.39778137207,234.39778137207,3607505,"2017-05-09","ASSA"
236.243438720703,238.089080810547,221.478225708008,223.323867797852,2658247,"2017-05-10","ASSA"
223.323867797852,225.169525146484,223.323867797852,223.323867797852,590793,"2017-05-12","ASSA"
223.323867797852,236.243438720703,221.478225708008,228.860824584961,1708122,"2017-05-15","ASSA"
228.860824584961,247.317352294922,225.169525146484,241.780395507812,8030767,"2017-05-16","ASSA"
241.780395507812,251.008651733398,232.552124023438,241.780395507812,2785357,"2017-05-17","ASSA"
239.93473815918,239.93473815918,230.706481933594,236.243438720703,308075,"2017-05-18","ASSA"
236.243438720703,236.243438720703,232.552124023438,232.552124023438,154850,"2017-05-19","ASSA"
236.243438720703,236.243438720703,228.860824584961,228.860824584961,560560,"2017-05-22","ASSA"
228.860824584961,232.552124023438,228.860824584961,232.552124023438,68268,"2017-05-23","ASSA"
232.552124023438,236.243438720703,228.860824584961,232.552124023438,414379,"2017-05-24","ASSA"
232.552124023438,232.552124023438,225.169525146484,227.015167236328,210765,"2017-05-26","ASSA"
223.323867797852,230.706481933594,223.323867797852,230.706481933594,138379,"2017-05-29","ASSA"
234.39778137207,234.39778137207,228.860824584961,228.860824584961,268631,"2017-05-30","ASSA"
228.860824584961,232.552124023438,228.860824584961,230.706481933594,90916,"2017-05-31","ASSA"
230.706481933594,230.706481933594,230.706481933594,230.706481933594,0,"2017-06-01","ASSA"
230.706481933594,230.706481933594,225.169525146484,228.860824584961,483948,"2017-06-02","ASSA"
228.860824584961,228.860824584961,221.478225708008,223.323867797852,1518162,"2017-06-05","ASSA"
223.323867797852,225.169525146484,221.478225708008,223.323867797852,1322893,"2017-06-06","ASSA"
225.169525146484,225.169525146484,223.323867797852,225.169525146484,869503,"2017-06-07","ASSA"
221.478225708008,225.169525146484,212.249954223633,221.478225708008,409936,"2017-06-08","ASSA"
221.478225708008,221.478225708008,217.786911010742,219.632568359375,124942,"2017-06-09","ASSA"
219.632568359375,219.632568359375,217.786911010742,217.786911010742,51689,"2017-06-12","ASSA"
215.941268920898,215.941268920898,204.86735534668,208.558654785156,1033672,"2017-06-13","ASSA"
210.404312133789,212.249954223633,206.712997436523,210.404312133789,622219,"2017-06-14","ASSA"
210.404312133789,212.249954223633,208.558654785156,212.249954223633,443312,"2017-06-15","ASSA"
214.095611572266,227.015167236328,212.249954223633,219.632568359375,534445,"2017-06-16","ASSA"
219.632568359375,225.169525146484,212.249954223633,214.095611572266,344160,"2017-06-19","ASSA"
214.095611572266,217.786911010742,212.249954223633,212.249954223633,127001,"2017-06-20","ASSA"
208.558654785156,214.095611572266,208.558654785156,210.404312133789,90808,"2017-06-21","ASSA"
208.558654785156,210.404312133789,208.558654785156,210.404312133789,89399,"2017-06-22","ASSA"
210.404312133789,210.404312133789,210.404312133789,210.404312133789,0,"2017-06-23","ASSA"
210.404312133789,210.404312133789,210.404312133789,210.404312133789,0,"2017-06-26","ASSA"
210.404312133789,210.404312133789,210.404312133789,210.404312133789,0,"2017-06-27","ASSA"
210.404312133789,210.404312133789,210.404312133789,210.404312133789,0,"2017-06-28","ASSA"
210.404312133789,210.404312133789,210.404312133789,210.404312133789,0,"2017-06-29","ASSA"
210.404312133789,210.404312133789,210.404312133789,210.404312133789,0,"2017-06-30","ASSA"
212.249954223633,212.249954223633,208.558654785156,210.404312133789,141955,"2017-07-03","ASSA"
210.404312133789,212.249954223633,208.558654785156,208.558654785156,187467,"2017-07-04","ASSA"
208.558654785156,214.095611572266,208.558654785156,214.095611572266,387830,"2017-07-05","ASSA"
214.095611572266,214.095611572266,208.558654785156,208.558654785156,101969,"2017-07-06","ASSA"
208.558654785156,208.558654785156,204.86735534668,208.558654785156,386313,"2017-07-07","ASSA"
208.558654785156,208.558654785156,208.558654785156,208.558654785156,0,"2017-07-10","ASSA"
212.249954223633,212.249954223633,208.558654785156,210.404312133789,5309,"2017-07-11","ASSA"
212.249954223633,214.095611572266,210.404312133789,210.404312133789,4442,"2017-07-12","ASSA"
210.404312133789,210.404312133789,206.712997436523,206.712997436523,168720,"2017-07-13","ASSA"
210.404312133789,210.404312133789,204.86735534668,210.404312133789,244899,"2017-07-14","ASSA"
208.558654785156,208.558654785156,204.86735534668,208.558654785156,390972,"2017-07-17","ASSA"
208.558654785156,208.558654785156,204.86735534668,204.86735534668,285427,"2017-07-18","ASSA"
204.86735534668,208.558654785156,203.021697998047,203.021697998047,326388,"2017-07-19","ASSA"
206.712997436523,206.712997436523,199.33039855957,199.33039855957,477229,"2017-07-20","ASSA"
201.176055908203,203.021697998047,193.793441772461,201.176055908203,222577,"2017-07-21","ASSA"
201.176055908203,201.176055908203,197.484741210938,199.33039855957,238398,"2017-07-24","ASSA"
201.176055908203,201.176055908203,191.947784423828,191.947784423828,583208,"2017-07-25","ASSA"
193.793441772461,193.793441772461,190.102142333984,190.102142333984,875896,"2017-07-26","ASSA"
186.410827636719,203.021697998047,186.410827636719,193.793441772461,296047,"2017-07-27","ASSA"
193.793441772461,201.176055908203,191.947784423828,197.484741210938,390106,"2017-07-28","ASSA"
199.33039855957,215.941268920898,199.33039855957,206.712997436523,1245847,"2017-07-31","ASSA"
208.558654785156,210.404312133789,206.712997436523,208.558654785156,142388,"2017-08-01","ASSA"
201.176055908203,210.404312133789,201.176055908203,201.176055908203,230487,"2017-08-02","ASSA"
201.176055908203,203.021697998047,199.33039855957,199.33039855957,146506,"2017-08-03","ASSA"
203.021697998047,203.021697998047,195.639099121094,197.484741210938,185083,"2017-08-04","ASSA"
199.33039855957,199.33039855957,197.484741210938,197.484741210938,115731,"2017-08-07","ASSA"
197.484741210938,197.484741210938,195.639099121094,195.639099121094,348386,"2017-08-08","ASSA"
195.639099121094,197.484741210938,190.102142333984,191.947784423828,686369,"2017-08-09","ASSA"
191.947784423828,195.639099121094,191.947784423828,193.793441772461,107604,"2017-08-10","ASSA"
197.484741210938,197.484741210938,191.947784423828,191.947784423828,227020,"2017-08-11","ASSA"
190.102142333984,195.639099121094,190.102142333984,191.947784423828,14412,"2017-08-14","ASSA"
190.102142333984,190.102142333984,188.256484985352,190.102142333984,137729,"2017-08-15","ASSA"
191.947784423828,195.639099121094,190.102142333984,195.639099121094,325088,"2017-08-16","ASSA"
195.639099121094,195.639099121094,195.639099121094,195.639099121094,0,"2017-08-17","ASSA"
195.639099121094,206.712997436523,191.947784423828,199.33039855957,7146309,"2017-08-18","ASSA"
199.33039855957,206.712997436523,193.793441772461,201.176055908203,2066803,"2017-08-21","ASSA"
201.176055908203,204.86735534668,201.176055908203,203.021697998047,205130,"2017-08-22","ASSA"
206.712997436523,217.786911010742,201.176055908203,204.86735534668,3268872,"2017-08-23","ASSA"
210.404312133789,214.095611572266,203.021697998047,210.404312133789,1148862,"2017-08-24","ASSA"
212.249954223633,212.249954223633,206.712997436523,206.712997436523,361281,"2017-08-25","ASSA"
206.712997436523,217.786911010742,206.712997436523,210.404312133789,2054233,"2017-08-28","ASSA"
214.095611572266,217.786911010742,210.404312133789,214.095611572266,973531,"2017-08-29","ASSA"
214.095611572266,215.941268920898,210.404312133789,215.941268920898,684419,"2017-08-30","ASSA"
210.404312133789,217.786911010742,208.558654785156,208.558654785156,132961,"2017-08-31","ASSA"
208.558654785156,208.558654785156,208.558654785156,208.558654785156,0,"2017-09-01","ASSA"
208.558654785156,208.558654785156,201.176055908203,203.021697998047,373201,"2017-09-04","ASSA"
203.021697998047,214.095611572266,203.021697998047,212.249954223633,807194,"2017-09-05","ASSA"
212.249954223633,214.095611572266,206.712997436523,212.249954223633,597512,"2017-09-06","ASSA"
212.249954223633,215.941268920898,208.558654785156,210.404312133789,114756,"2017-09-07","ASSA"
212.249954223633,214.095611572266,206.712997436523,212.249954223633,1019802,"2017-09-08","ASSA"
219.632568359375,225.169525146484,212.249954223633,214.095611572266,427924,"2017-09-11","ASSA"
212.249954223633,227.015167236328,210.404312133789,217.786911010742,3384386,"2017-09-12","ASSA"
217.786911010742,217.786911010742,208.558654785156,210.404312133789,275458,"2017-09-13","ASSA"
210.404312133789,221.478225708008,210.404312133789,214.095611572266,1152546,"2017-09-14","ASSA"
214.095611572266,214.095611572266,212.249954223633,212.249954223633,30341,"2017-09-15","ASSA"
212.249954223633,214.095611572266,212.249954223633,212.249954223633,30666,"2017-09-18","ASSA"
212.249954223633,217.786911010742,210.404312133789,212.249954223633,156475,"2017-09-19","ASSA"
212.249954223633,215.941268920898,212.249954223633,214.095611572266,164603,"2017-09-20","ASSA"
214.095611572266,214.095611572266,214.095611572266,214.095611572266,0,"2017-09-21","ASSA"
212.249954223633,214.095611572266,212.249954223633,212.249954223633,168070,"2017-09-22","ASSA"
212.249954223633,212.249954223633,206.712997436523,206.712997436523,303090,"2017-09-25","ASSA"
206.712997436523,208.558654785156,204.86735534668,204.86735534668,146939,"2017-09-26","ASSA"
204.86735534668,212.249954223633,199.33039855957,204.86735534668,843929,"2017-09-27","ASSA"
204.86735534668,210.404312133789,204.86735534668,208.558654785156,219001,"2017-09-28","ASSA"
208.558654785156,208.558654785156,206.712997436523,208.558654785156,285752,"2017-09-29","ASSA"
208.558654785156,212.249954223633,208.558654785156,208.558654785156,145639,"2017-10-02","ASSA"
208.558654785156,208.558654785156,206.712997436523,208.558654785156,317936,"2017-10-03","ASSA"
204.86735534668,206.712997436523,203.021697998047,206.712997436523,429658,"2017-10-04","ASSA"
206.712997436523,206.712997436523,199.33039855957,199.33039855957,640532,"2017-10-05","ASSA"
199.33039855957,199.33039855957,193.793441772461,195.639099121094,587868,"2017-10-06","ASSA"
195.639099121094,197.484741210938,195.639099121094,197.484741210938,159618,"2017-10-09","ASSA"
197.484741210938,199.33039855957,195.639099121094,195.639099121094,192994,"2017-10-10","ASSA"
195.639099121094,197.484741210938,193.793441772461,195.639099121094,318911,"2017-10-11","ASSA"
197.484741210938,197.484741210938,195.639099121094,195.639099121094,79321,"2017-10-12","ASSA"
193.793441772461,199.33039855957,193.793441772461,199.33039855957,133828,"2017-10-13","ASSA"
199.33039855957,199.33039855957,193.793441772461,193.793441772461,827675,"2017-10-16","ASSA"
193.793441772461,199.33039855957,193.793441772461,195.639099121094,322596,"2017-10-17","ASSA"
197.484741210938,199.33039855957,197.484741210938,199.33039855957,234713,"2017-10-18","ASSA"
195.639099121094,199.33039855957,193.793441772461,195.639099121094,667189,"2017-10-19","ASSA"
201.176055908203,201.176055908203,193.793441772461,195.639099121094,246525,"2017-10-20","ASSA"
195.639099121094,199.33039855957,195.639099121094,197.484741210938,791373,"2017-10-23","ASSA"
197.484741210938,199.33039855957,193.793441772461,195.639099121094,1990949,"2017-10-24","ASSA"
197.484741210938,199.33039855957,195.639099121094,197.484741210938,43128,"2017-10-25","ASSA"
197.484741210938,197.484741210938,195.639099121094,197.484741210938,85823,"2017-10-26","ASSA"
197.484741210938,197.484741210938,195.639099121094,197.484741210938,19288,"2017-10-27","ASSA"
195.639099121094,199.33039855957,193.793441772461,195.639099121094,314252,"2017-10-30","ASSA"
195.639099121094,197.484741210938,195.639099121094,195.639099121094,279792,"2017-10-31","ASSA"
197.484741210938,199.33039855957,195.639099121094,195.639099121094,3337357,"2017-11-01","ASSA"
199.33039855957,204.86735534668,199.33039855957,199.33039855957,956518,"2017-11-02","ASSA"
199.33039855957,199.33039855957,193.793441772461,193.793441772461,1165658,"2017-11-03","ASSA"
195.639099121094,197.484741210938,195.639099121094,195.639099121094,273941,"2017-11-06","ASSA"
195.639099121094,201.176055908203,195.639099121094,195.639099121094,1918455,"2017-11-07","ASSA"
197.484741210938,199.33039855957,197.484741210938,197.484741210938,177823,"2017-11-08","ASSA"
199.33039855957,203.021697998047,197.484741210938,197.484741210938,182482,"2017-11-09","ASSA"
197.484741210938,203.021697998047,197.484741210938,199.33039855957,240131,"2017-11-10","ASSA"
199.33039855957,203.021697998047,199.33039855957,199.33039855957,343076,"2017-11-13","ASSA"
199.33039855957,199.33039855957,197.484741210938,199.33039855957,218567,"2017-11-14","ASSA"
199.33039855957,199.33039855957,195.639099121094,195.639099121094,353804,"2017-11-15","ASSA"
195.639099121094,199.33039855957,195.639099121094,199.33039855957,884890,"2017-11-16","ASSA"
201.176055908203,214.095611572266,199.33039855957,210.404312133789,842629,"2017-11-17","ASSA"
212.249954223633,215.941268920898,208.558654785156,208.558654785156,151924,"2017-11-20","ASSA"
208.558654785156,210.404312133789,199.33039855957,199.33039855957,437894,"2017-11-21","ASSA"
199.33039855957,203.021697998047,199.33039855957,201.176055908203,604339,"2017-11-22","ASSA"
203.021697998047,206.712997436523,197.484741210938,199.33039855957,1961475,"2017-11-23","ASSA"
203.021697998047,203.021697998047,197.484741210938,197.484741210938,111180,"2017-11-24","ASSA"
197.484741210938,201.176055908203,195.639099121094,201.176055908203,121908,"2017-11-27","ASSA"
199.33039855957,199.33039855957,193.793441772461,193.793441772461,1964075,"2017-11-28","ASSA"
199.33039855957,201.176055908203,197.484741210938,199.33039855957,2269333,"2017-11-29","ASSA"
203.021697998047,203.021697998047,197.484741210938,197.484741210938,49955,"2017-11-30","ASSA"
197.484741210938,197.484741210938,197.484741210938,197.484741210938,0,"2017-12-01","ASSA"
197.484741210938,199.33039855957,195.639099121094,195.639099121094,935929,"2017-12-04","ASSA"
195.639099121094,195.639099121094,193.793441772461,195.639099121094,1489446,"2017-12-05","ASSA"
195.639099121094,195.639099121094,191.947784423828,191.947784423828,233305,"2017-12-06","ASSA"
197.484741210938,197.484741210938,190.102142333984,190.102142333984,98935,"2017-12-07","ASSA"
191.947784423828,191.947784423828,190.102142333984,190.102142333984,148348,"2017-12-08","ASSA"
197.484741210938,197.484741210938,191.947784423828,191.947784423828,60358,"2017-12-11","ASSA"
195.639099121094,195.639099121094,190.102142333984,193.793441772461,131877,"2017-12-12","ASSA"
193.793441772461,195.639099121094,191.947784423828,195.639099121094,34459,"2017-12-13","ASSA"
197.484741210938,197.484741210938,193.793441772461,193.793441772461,68268,"2017-12-14","ASSA"
193.793441772461,197.484741210938,193.793441772461,193.793441772461,42044,"2017-12-15","ASSA"
195.639099121094,197.484741210938,193.793441772461,193.793441772461,43561,"2017-12-18","ASSA"
197.484741210938,197.484741210938,193.793441772461,197.484741210938,146723,"2017-12-19","ASSA"
197.484741210938,197.484741210938,195.639099121094,195.639099121094,481239,"2017-12-20","ASSA"
195.639099121094,195.639099121094,193.793441772461,195.639099121094,463250,"2017-12-21","ASSA"
195.639099121094,195.639099121094,193.793441772461,193.793441772461,547773,"2017-12-22","ASSA"
193.793441772461,193.793441772461,193.793441772461,193.793441772461,0,"2017-12-25","ASSA"
193.793441772461,193.793441772461,193.793441772461,193.793441772461,0,"2017-12-26","ASSA"
197.484741210938,199.33039855957,191.947784423828,197.484741210938,628720,"2017-12-27","ASSA"
197.484741210938,197.484741210938,195.639099121094,197.484741210938,530219,"2017-12-28","ASSA"
197.484741210938,197.484741210938,186.410827636719,186.410827636719,977540,"2017-12-29","ASSA"
186.410827636719,186.410827636719,186.410827636719,186.410827636719,0,"2018-01-01","ASSA"
188.256484985352,191.947784423828,184.565185546875,186.410827636719,2480641,"2018-01-02","ASSA"
188.256484985352,191.947784423828,186.410827636719,191.947784423828,1509168,"2018-01-03","ASSA"
191.947784423828,191.947784423828,188.256484985352,190.102142333984,807736,"2018-01-04","ASSA"
190.102142333984,195.639099121094,188.256484985352,195.639099121094,626011,"2018-01-05","ASSA"
195.639099121094,195.639099121094,188.256484985352,191.947784423828,88640,"2018-01-08","ASSA"
193.793441772461,193.793441772461,190.102142333984,190.102142333984,152466,"2018-01-09","ASSA"
190.102142333984,190.102142333984,184.565185546875,184.565185546875,4707496,"2018-01-10","ASSA"
186.410827636719,190.102142333984,182.719528198242,186.410827636719,2344212,"2018-01-11","ASSA"
186.410827636719,191.947784423828,186.410827636719,190.102142333984,366266,"2018-01-12","ASSA"
190.102142333984,191.947784423828,186.410827636719,188.256484985352,245875,"2018-01-15","ASSA"
188.256484985352,188.256484985352,186.410827636719,186.410827636719,126676,"2018-01-16","ASSA"
188.256484985352,190.102142333984,186.410827636719,186.410827636719,339283,"2018-01-17","ASSA"
186.410827636719,190.102142333984,186.410827636719,188.256484985352,1454337,"2018-01-18","ASSA"
188.256484985352,190.102142333984,188.256484985352,188.256484985352,171104,"2018-01-19","ASSA"
188.256484985352,190.102142333984,188.256484985352,190.102142333984,854115,"2018-01-22","ASSA"
190.102142333984,197.484741210938,190.102142333984,190.102142333984,904070,"2018-01-23","ASSA"
190.102142333984,195.639099121094,188.256484985352,195.639099121094,1050468,"2018-01-24","ASSA"
193.793441772461,197.484741210938,193.793441772461,193.793441772461,247717,"2018-01-25","ASSA"
193.793441772461,201.176055908203,190.102142333984,201.176055908203,1207161,"2018-01-26","ASSA"
201.176055908203,203.021697998047,197.484741210938,197.484741210938,299623,"2018-01-29","ASSA"
197.484741210938,199.33039855957,193.793441772461,193.793441772461,941239,"2018-01-30","ASSA"
191.947784423828,191.947784423828,190.102142333984,191.947784423828,104895,"2018-01-31","ASSA"
191.947784423828,193.793441772461,191.947784423828,193.793441772461,1428546,"2018-02-01","ASSA"
195.639099121094,204.86735534668,193.793441772461,195.639099121094,428899,"2018-02-02","ASSA"
195.639099121094,195.639099121094,193.793441772461,193.793441772461,693196,"2018-02-05","ASSA"
193.793441772461,193.793441772461,190.102142333984,191.947784423828,340259,"2018-02-06","ASSA"
193.793441772461,195.639099121094,193.793441772461,193.793441772461,72169,"2018-02-07","ASSA"
191.947784423828,193.793441772461,191.947784423828,193.793441772461,112155,"2018-02-08","ASSA"
193.793441772461,193.793441772461,191.947784423828,191.947784423828,547773,"2018-02-09","ASSA"
190.102142333984,193.793441772461,190.102142333984,193.793441772461,243707,"2018-02-12","ASSA"
193.793441772461,195.639099121094,193.793441772461,195.639099121094,31533,"2018-02-13","ASSA"
195.639099121094,195.639099121094,193.793441772461,195.639099121094,5851,"2018-02-14","ASSA"
195.639099121094,195.639099121094,195.639099121094,195.639099121094,37926,"2018-02-15","ASSA"
195.639099121094,195.639099121094,195.639099121094,195.639099121094,0,"2018-02-16","ASSA"
195.639099121094,203.021697998047,195.639099121094,203.021697998047,1298186,"2018-02-19","ASSA"
203.021697998047,203.021697998047,199.33039855957,199.33039855957,57215,"2018-02-20","ASSA"
199.33039855957,215.941268920898,195.639099121094,212.249954223633,2356890,"2018-02-21","ASSA"
214.095611572266,217.786911010742,210.404312133789,217.786911010742,1736188,"2018-02-22","ASSA"
217.786911010742,225.169525146484,212.249954223633,223.323867797852,1537776,"2018-02-23","ASSA"
223.323867797852,239.93473815918,221.478225708008,238.089080810547,2731284,"2018-02-26","ASSA"
236.243438720703,243.626037597656,228.860824584961,243.626037597656,2449432,"2018-02-27","ASSA"
243.626037597656,243.626037597656,236.243438720703,241.780395507812,568146,"2018-02-28","ASSA"
241.780395507812,241.780395507812,236.243438720703,238.089080810547,634464,"2018-03-01","ASSA"
236.243438720703,249.162994384766,234.39778137207,249.162994384766,1667920,"2018-03-02","ASSA"
251.008651733398,262.082550048828,249.162994384766,258.391265869141,3277974,"2018-03-05","ASSA"
260.236907958984,265.773864746094,239.93473815918,249.162994384766,4448401,"2018-03-06","ASSA"
249.162994384766,251.008651733398,236.243438720703,243.626037597656,2194671,"2018-03-07","ASSA"
243.626037597656,254.699951171875,238.089080810547,249.162994384766,1816919,"2018-03-08","ASSA"
249.162994384766,254.699951171875,245.471694946289,254.699951171875,1697611,"2018-03-09","ASSA"
254.699951171875,271.310821533203,254.699951171875,262.082550048828,2426676,"2018-03-12","ASSA"
263.92822265625,265.773864746094,239.93473815918,251.008651733398,2869338,"2018-03-13","ASSA"
249.162994384766,252.854293823242,239.93473815918,251.008651733398,1426054,"2018-03-14","ASSA"
251.008651733398,256.545593261719,243.626037597656,252.854293823242,1923114,"2018-03-15","ASSA"
254.699951171875,262.082550048828,241.780395507812,247.317352294922,2608075,"2018-03-16","ASSA"
249.162994384766,252.854293823242,241.780395507812,241.780395507812,167528,"2018-03-19","ASSA"
241.780395507812,249.162994384766,238.089080810547,238.089080810547,1168150,"2018-03-20","ASSA"
239.93473815918,241.780395507812,234.39778137207,241.780395507812,660146,"2018-03-21","ASSA"
241.780395507812,251.008651733398,241.780395507812,251.008651733398,838944,"2018-03-22","ASSA"
251.008651733398,251.008651733398,232.552124023438,245.471694946289,1200984,"2018-03-23","ASSA"
243.626037597656,252.854293823242,239.93473815918,247.317352294922,902337,"2018-03-26","ASSA"
245.471694946289,254.699951171875,243.626037597656,252.854293823242,968329,"2018-03-27","ASSA"
254.699951171875,258.391265869141,249.162994384766,251.008651733398,1169126,"2018-03-28","ASSA"
251.008651733398,258.391265869141,249.162994384766,252.854293823242,1634869,"2018-03-29","ASSA"
252.854293823242,252.854293823242,252.854293823242,252.854293823242,0,"2018-03-30","ASSA"
254.699951171875,265.773864746094,254.699951171875,256.545593261719,2062035,"2018-04-02","ASSA"
258.391265869141,262.082550048828,254.699951171875,258.391265869141,1302304,"2018-04-03","ASSA"
260.236907958984,262.082550048828,256.545593261719,262.082550048828,1330586,"2018-04-04","ASSA"
260.236907958984,263.92822265625,258.391265869141,263.92822265625,1774115,"2018-04-05","ASSA"
263.92822265625,267.619506835938,262.082550048828,265.773864746094,1837724,"2018-04-06","ASSA"
265.773864746094,267.619506835938,256.545593261719,256.545593261719,914365,"2018-04-09","ASSA"
258.391265869141,260.236907958984,254.699951171875,256.545593261719,664263,"2018-04-10","ASSA"
256.545593261719,258.391265869141,254.699951171875,258.391265869141,574647,"2018-04-11","ASSA"
258.391265869141,263.92822265625,251.008651733398,258.391265869141,662638,"2018-04-12","ASSA"
256.545593261719,258.391265869141,254.699951171875,258.391265869141,399208,"2018-04-13","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-04-16","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-04-17","ASSA"
252.854293823242,263.92822265625,252.854293823242,262.082550048828,466501,"2018-04-18","ASSA"
262.082550048828,262.082550048828,262.082550048828,262.082550048828,0,"2018-04-19","ASSA"
262.082550048828,262.082550048828,262.082550048828,262.082550048828,0,"2018-04-20","ASSA"
271.310821533203,271.310821533203,263.92822265625,267.619506835938,414379,"2018-04-23","ASSA"
269.465179443359,269.465179443359,260.236907958984,269.465179443359,723104,"2018-04-24","ASSA"
269.465179443359,269.465179443359,269.465179443359,269.465179443359,0,"2018-04-25","ASSA"
269.465179443359,269.465179443359,269.465179443359,269.465179443359,0,"2018-04-26","ASSA"
269.465179443359,269.465179443359,269.465179443359,269.465179443359,0,"2018-04-27","ASSA"
262.082550048828,275.002136230469,258.391265869141,267.619506835938,1161540,"2018-04-30","ASSA"
267.619506835938,267.619506835938,267.619506835938,267.619506835938,0,"2018-05-01","ASSA"
269.465179443359,275.002136230469,265.773864746094,269.465179443359,2088042,"2018-05-02","ASSA"
273.156463623047,275.002136230469,265.773864746094,265.773864746094,1140735,"2018-05-03","ASSA"
267.619506835938,273.156463623047,265.773864746094,265.773864746094,1334162,"2018-05-04","ASSA"
273.156463623047,273.156463623047,263.92822265625,269.465179443359,962695,"2018-05-07","ASSA"
267.619506835938,275.002136230469,265.773864746094,267.619506835938,1791670,"2018-05-08","ASSA"
258.391265869141,265.773864746094,251.008651733398,265.773864746094,2169965,"2018-05-09","ASSA"
265.773864746094,265.773864746094,265.773864746094,265.773864746094,0,"2018-05-10","ASSA"
265.773864746094,276.847778320312,258.391265869141,273.156463623047,6425372,"2018-05-11","ASSA"
265.773864746094,271.310821533203,263.92822265625,265.773864746094,467910,"2018-05-14","ASSA"
265.773864746094,265.773864746094,258.391265869141,260.236907958984,304499,"2018-05-15","ASSA"
260.236907958984,262.082550048828,258.391265869141,262.082550048828,331481,"2018-05-16","ASSA"
262.082550048828,262.082550048828,258.391265869141,262.082550048828,9102,"2018-05-17","ASSA"
262.082550048828,262.082550048828,258.391265869141,258.391265869141,280984,"2018-05-18","ASSA"
260.236907958984,267.619506835938,258.391265869141,263.92822265625,939722,"2018-05-21","ASSA"
263.92822265625,265.773864746094,260.236907958984,260.236907958984,846096,"2018-05-22","ASSA"
260.236907958984,262.082550048828,258.391265869141,258.391265869141,1003764,"2018-05-23","ASSA"
258.391265869141,265.773864746094,258.391265869141,263.92822265625,495976,"2018-05-24","ASSA"
263.92822265625,263.92822265625,260.236907958984,263.92822265625,341126,"2018-05-25","ASSA"
263.92822265625,267.619506835938,262.082550048828,263.92822265625,1104650,"2018-05-28","ASSA"
263.92822265625,263.92822265625,263.92822265625,263.92822265625,0,"2018-05-29","ASSA"
263.92822265625,263.92822265625,260.236907958984,262.082550048828,474737,"2018-05-30","ASSA"
260.236907958984,262.082550048828,260.236907958984,260.236907958984,332673,"2018-05-31","ASSA"
260.236907958984,260.236907958984,260.236907958984,260.236907958984,0,"2018-06-01","ASSA"
260.236907958984,262.082550048828,258.391265869141,258.391265869141,923792,"2018-06-04","ASSA"
260.236907958984,260.236907958984,251.008651733398,252.854293823242,1210520,"2018-06-05","ASSA"
252.854293823242,260.236907958984,252.854293823242,254.699951171875,347952,"2018-06-06","ASSA"
256.545593261719,258.391265869141,256.545593261719,256.545593261719,457616,"2018-06-07","ASSA"
258.391265869141,258.391265869141,256.545593261719,258.391265869141,61333,"2018-06-08","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-06-11","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-06-12","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-06-13","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-06-14","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-06-15","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-06-18","ASSA"
258.391265869141,258.391265869141,258.391265869141,258.391265869141,0,"2018-06-19","ASSA"
258.391265869141,258.391265869141,254.699951171875,256.545593261719,49738,"2018-06-20","ASSA"
256.545593261719,256.545593261719,251.008651733398,254.699951171875,285644,"2018-06-21","ASSA"
251.008651733398,256.545593261719,251.008651733398,254.699951171875,453606,"2018-06-22","ASSA"
249.162994384766,256.545593261719,247.317352294922,249.162994384766,2190120,"2018-06-25","ASSA"
249.162994384766,251.008651733398,247.317352294922,249.162994384766,821823,"2018-06-26","ASSA"
249.162994384766,249.162994384766,247.317352294922,247.317352294922,1028688,"2018-06-27","ASSA"
249.162994384766,249.162994384766,230.706481933594,230.706481933594,3607831,"2018-06-28","ASSA"
230.706481933594,243.626037597656,230.706481933594,239.93473815918,430091,"2018-06-29","ASSA"
239.93473815918,243.626037597656,234.39778137207,243.626037597656,714002,"2018-07-02","ASSA"
243.626037597656,249.162994384766,230.706481933594,239.93473815918,138596,"2018-07-03","ASSA"
239.93473815918,239.93473815918,234.39778137207,239.93473815918,57865,"2018-07-04","ASSA"
239.93473815918,239.93473815918,230.706481933594,230.706481933594,167312,"2018-07-05","ASSA"
232.552124023438,239.93473815918,230.706481933594,239.93473815918,179557,"2018-07-06","ASSA"
241.780395507812,241.780395507812,234.39778137207,238.089080810547,910247,"2018-07-09","ASSA"
238.089080810547,243.626037597656,238.089080810547,239.93473815918,77696,"2018-07-10","ASSA"
239.93473815918,249.162994384766,236.243438720703,241.780395507812,62958,"2018-07-11","ASSA"
241.780395507812,241.780395507812,236.243438720703,236.243438720703,412428,"2018-07-12","ASSA"
236.243438720703,243.626037597656,234.39778137207,238.089080810547,271123,"2018-07-13","ASSA"
238.089080810547,238.089080810547,238.089080810547,238.089080810547,4334,"2018-07-16","ASSA"
236.243438720703,247.317352294922,236.243438720703,236.243438720703,357488,"2018-07-17","ASSA"
234.39778137207,247.317352294922,234.39778137207,239.93473815918,895943,"2018-07-18","ASSA"
241.780395507812,241.780395507812,234.39778137207,236.243438720703,730473,"2018-07-19","ASSA"
232.552124023438,245.471694946289,232.552124023438,234.39778137207,76612,"2018-07-20","ASSA"
239.93473815918,245.471694946289,239.93473815918,245.471694946289,21022,"2018-07-23","ASSA"
247.317352294922,249.162994384766,245.471694946289,245.471694946289,3388396,"2018-07-24","ASSA"
245.471694946289,245.471694946289,238.089080810547,239.93473815918,1863189,"2018-07-25","ASSA"
241.780395507812,245.471694946289,239.93473815918,243.626037597656,1121771,"2018-07-26","ASSA"
245.471694946289,245.471694946289,238.089080810547,239.93473815918,1566817,"2018-07-27","ASSA"
243.626037597656,247.317352294922,239.93473815918,241.780395507812,657112,"2018-07-30","ASSA"
243.626037597656,245.471694946289,239.93473815918,245.471694946289,1216264,"2018-07-31","ASSA"
245.471694946289,249.162994384766,243.626037597656,245.471694946289,603147,"2018-08-01","ASSA"
247.317352294922,247.317352294922,238.089080810547,239.93473815918,1485220,"2018-08-02","ASSA"
245.471694946289,245.471694946289,239.93473815918,243.626037597656,1704546,"2018-08-03","ASSA"
243.626037597656,247.317352294922,241.780395507812,243.626037597656,887708,"2018-08-06","ASSA"
243.626037597656,245.471694946289,238.089080810547,241.780395507812,1562591,"2018-08-07","ASSA"
241.780395507812,243.626037597656,239.93473815918,239.93473815918,995203,"2018-08-08","ASSA"
239.93473815918,245.471694946289,236.243438720703,238.089080810547,3753795,"2018-08-09","ASSA"
239.93473815918,241.780395507812,236.243438720703,241.780395507812,668706,"2018-08-10","ASSA"
241.780395507812,243.626037597656,236.243438720703,241.780395507812,1475034,"2018-08-13","ASSA"
243.626037597656,243.626037597656,239.93473815918,241.780395507812,893126,"2018-08-14","ASSA"
241.780395507812,243.626037597656,236.243438720703,239.93473815918,1783109,"2018-08-15","ASSA"
243.626037597656,243.626037597656,238.089080810547,239.93473815918,890958,"2018-08-16","ASSA"
239.93473815918,239.93473815918,239.93473815918,239.93473815918,0,"2018-08-17","ASSA"
239.93473815918,243.626037597656,239.93473815918,239.93473815918,1267519,"2018-08-20","ASSA"
243.626037597656,245.471694946289,241.780395507812,245.471694946289,1034864,"2018-08-21","ASSA"
245.471694946289,245.471694946289,245.471694946289,245.471694946289,0,"2018-08-22","ASSA"
245.471694946289,247.317352294922,241.780395507812,243.626037597656,1831222,"2018-08-23","ASSA"
243.626037597656,245.471694946289,239.93473815918,243.626037597656,2625413,"2018-08-24","ASSA"
247.317352294922,251.008651733398,243.626037597656,245.471694946289,2717847,"2018-08-27","ASSA"
245.471694946289,249.162994384766,243.626037597656,245.471694946289,1452820,"2018-08-28","ASSA"
247.317352294922,249.162994384766,243.626037597656,245.471694946289,2145583,"2018-08-29","ASSA"
245.471694946289,247.317352294922,243.626037597656,245.471694946289,1314982,"2018-08-30","ASSA"
245.471694946289,245.471694946289,243.626037597656,245.471694946289,1016659,"2018-08-31","ASSA"
247.317352294922,249.162994384766,243.626037597656,249.162994384766,1330695,"2018-09-03","ASSA"
251.008651733398,251.008651733398,243.626037597656,243.626037597656,1518162,"2018-09-04","ASSA"
239.93473815918,243.626037597656,238.089080810547,239.93473815918,1981630,"2018-09-05","ASSA"
241.780395507812,243.626037597656,238.089080810547,239.93473815918,2064744,"2018-09-06","ASSA"
243.626037597656,243.626037597656,239.93473815918,239.93473815918,564353,"2018-09-07","ASSA"
239.93473815918,243.626037597656,238.089080810547,243.626037597656,865060,"2018-09-10","ASSA"
243.626037597656,243.626037597656,243.626037597656,243.626037597656,0,"2018-09-11","ASSA"
239.93473815918,239.93473815918,238.089080810547,239.93473815918,1376315,"2018-09-12","ASSA"
241.780395507812,243.626037597656,239.93473815918,241.780395507812,506162,"2018-09-13","ASSA"
243.626037597656,243.626037597656,239.93473815918,241.780395507812,1350092,"2018-09-14","ASSA"
241.780395507812,243.626037597656,241.780395507812,243.626037597656,1248664,"2018-09-17","ASSA"
243.626037597656,247.317352294922,239.93473815918,243.626037597656,961936,"2018-09-18","ASSA"
245.471694946289,245.471694946289,243.626037597656,245.471694946289,856933,"2018-09-19","ASSA"
247.317352294922,247.317352294922,245.471694946289,247.317352294922,1427788,"2018-09-20","ASSA"
247.317352294922,247.317352294922,245.471694946289,247.317352294922,472895,"2018-09-21","ASSA"
247.317352294922,247.317352294922,241.780395507812,247.317352294922,1313465,"2018-09-24","ASSA"
243.626037597656,247.317352294922,243.626037597656,245.471694946289,150841,"2018-09-25","ASSA"
245.471694946289,247.317352294922,245.471694946289,247.317352294922,996070,"2018-09-26","ASSA"
247.317352294922,247.317352294922,241.780395507812,245.471694946289,2919402,"2018-09-27","ASSA"
245.471694946289,245.471694946289,243.626037597656,243.626037597656,1669762,"2018-09-28","ASSA"
243.626037597656,247.317352294922,243.626037597656,247.317352294922,759514,"2018-10-01","ASSA"
243.626037597656,245.471694946289,243.626037597656,245.471694946289,1044834,"2018-10-02","ASSA"
245.471694946289,247.317352294922,243.626037597656,247.317352294922,773602,"2018-10-03","ASSA"
247.317352294922,247.317352294922,245.471694946289,245.471694946289,1648414,"2018-10-04","ASSA"
243.626037597656,245.471694946289,243.626037597656,245.471694946289,975,"2018-10-05","ASSA"
245.471694946289,247.317352294922,245.471694946289,245.471694946289,240240,"2018-10-08","ASSA"
245.471694946289,245.471694946289,241.780395507812,241.780395507812,1035623,"2018-10-09","ASSA"
241.780395507812,245.471694946289,241.780395507812,243.626037597656,755722,"2018-10-10","ASSA"
241.780395507812,245.471694946289,239.93473815918,241.780395507812,1338497,"2018-10-11","ASSA"
241.780395507812,262.082550048828,241.780395507812,258.391265869141,7267676,"2018-10-12","ASSA"
265.773864746094,293.458648681641,265.773864746094,276.847778320312,12639870,"2018-10-15","ASSA"
276.847778320312,276.847778320312,254.699951171875,258.391265869141,2590521,"2018-10-16","ASSA"
258.391265869141,262.082550048828,251.008651733398,252.854293823242,3194643,"2018-10-17","ASSA"
252.854293823242,256.545593261719,251.008651733398,254.699951171875,1173244,"2018-10-18","ASSA"
254.699951171875,260.236907958984,243.626037597656,247.317352294922,5036919,"2018-10-19","ASSA"
249.162994384766,256.545593261719,247.317352294922,249.162994384766,1852028,"2018-10-22","ASSA"
256.545593261719,258.391265869141,247.317352294922,247.317352294922,2964481,"2018-10-23","ASSA"
247.317352294922,251.008651733398,247.317352294922,247.317352294922,2583910,"2018-10-24","ASSA"
247.317352294922,247.317352294922,243.626037597656,245.471694946289,496301,"2018-10-25","ASSA"
247.317352294922,251.008651733398,245.471694946289,245.471694946289,1279222,"2018-10-26","ASSA"
247.317352294922,254.699951171875,247.317352294922,251.008651733398,2313979,"2018-10-29","ASSA"
252.854293823242,267.619506835938,249.162994384766,254.699951171875,3479962,"2018-10-30","ASSA"
256.545593261719,258.391265869141,252.854293823242,252.854293823242,1232735,"2018-10-31","ASSA"
252.854293823242,258.391265869141,249.162994384766,251.008651733398,896051,"2018-11-01","ASSA"
252.854293823242,252.854293823242,249.162994384766,249.162994384766,177714,"2018-11-02","ASSA"
249.162994384766,251.008651733398,249.162994384766,251.008651733398,382520,"2018-11-05","ASSA"
251.008651733398,258.391265869141,251.008651733398,251.008651733398,2377046,"2018-11-06","ASSA"
258.391265869141,260.236907958984,251.008651733398,252.854293823242,619726,"2018-11-07","ASSA"
252.854293823242,252.854293823242,249.162994384766,249.162994384766,701540,"2018-11-08","ASSA"
249.162994384766,251.008651733398,245.471694946289,245.471694946289,2367077,"2018-11-09","ASSA"
247.317352294922,247.317352294922,245.471694946289,245.471694946289,965187,"2018-11-12","ASSA"
243.626037597656,247.317352294922,241.780395507812,241.780395507812,2553027,"2018-11-13","ASSA"
243.626037597656,243.626037597656,239.93473815918,241.780395507812,2458101,"2018-11-14","ASSA"
241.780395507812,241.780395507812,239.93473815918,241.780395507812,861592,"2018-11-15","ASSA"
241.780395507812,258.391265869141,241.780395507812,241.780395507812,854549,"2018-11-16","ASSA"
245.471694946289,247.317352294922,239.93473815918,241.780395507812,159293,"2018-11-19","ASSA"
241.780395507812,241.780395507812,241.780395507812,241.780395507812,0,"2018-11-20","ASSA"
243.626037597656,243.626037597656,239.93473815918,239.93473815918,248909,"2018-11-21","ASSA"
245.471694946289,245.471694946289,239.93473815918,239.93473815918,1444801,"2018-11-22","ASSA"
239.93473815918,239.93473815918,239.93473815918,239.93473815918,46162,"2018-11-23","ASSA"
239.93473815918,245.471694946289,239.93473815918,239.93473815918,1165333,"2018-11-26","ASSA"
239.93473815918,243.626037597656,239.93473815918,241.780395507812,4627633,"2018-11-27","ASSA"
241.780395507812,251.008651733398,241.780395507812,245.471694946289,6685984,"2018-11-28","ASSA"
245.471694946289,249.162994384766,245.471694946289,247.317352294922,3272664,"2018-11-29","ASSA"
247.317352294922,249.162994384766,245.471694946289,245.471694946289,1319533,"2018-11-30","ASSA"
245.471694946289,251.008651733398,245.471694946289,245.471694946289,744885,"2018-12-03","ASSA"
245.471694946289,249.162994384766,243.626037597656,247.317352294922,1723185,"2018-12-04","ASSA"
247.317352294922,251.008651733398,245.471694946289,249.162994384766,1296777,"2018-12-05","ASSA"
247.317352294922,258.391265869141,245.471694946289,256.545593261719,4634676,"2018-12-06","ASSA"
265.773864746094,265.773864746094,252.854293823242,252.854293823242,1518813,"2018-12-07","ASSA"
252.854293823242,252.854293823242,247.317352294922,247.317352294922,262996,"2018-12-10","ASSA"
247.317352294922,247.317352294922,245.471694946289,245.471694946289,1524231,"2018-12-11","ASSA"
245.471694946289,247.317352294922,245.471694946289,245.471694946289,1116245,"2018-12-12","ASSA"
245.471694946289,251.008651733398,245.471694946289,247.317352294922,4930399,"2018-12-13","ASSA"
247.317352294922,247.317352294922,239.93473815918,247.317352294922,940372,"2018-12-14","ASSA"
245.471694946289,251.008651733398,245.471694946289,247.317352294922,7679238,"2018-12-17","ASSA"
247.317352294922,249.162994384766,245.471694946289,247.317352294922,210332,"2018-12-18","ASSA"
249.162994384766,254.699951171875,245.471694946289,252.854293823242,5399068,"2018-12-19","ASSA"
252.854293823242,262.082550048828,249.162994384766,254.699951171875,5852566,"2018-12-20","ASSA"
254.699951171875,291.612976074219,254.699951171875,289.767333984375,42995866,"2018-12-21","ASSA"
289.767333984375,289.767333984375,289.767333984375,289.767333984375,0,"2018-12-24","ASSA"
289.767333984375,289.767333984375,289.767333984375,289.767333984375,0,"2018-12-25","ASSA"
289.767333984375,304.532562255859,276.847778320312,293.458648681641,12854862,"2018-12-26","ASSA"
293.458648681641,337.754272460938,293.458648681641,337.754272460938,41012394,"2018-12-27","ASSA"
337.754272460938,346.982543945312,328.526031494141,335.908630371094,31449701,"2018-12-28","ASSA"
335.908630371094,335.908630371094,335.908630371094,335.908630371094,0,"2018-12-31","ASSA"
335.908630371094,335.908630371094,335.908630371094,335.908630371094,0,"2019-01-01","ASSA"
334.06298828125,346.982543945312,328.526031494141,345.136901855469,7311671,"2019-01-02","ASSA"
341.445587158203,345.136901855469,335.908630371094,339.599945068359,8585476,"2019-01-03","ASSA"
339.599945068359,341.445587158203,334.06298828125,339.599945068359,5083949,"2019-01-04","ASSA"
339.599945068359,356.210815429688,339.599945068359,350.673858642578,19697647,"2019-01-07","ASSA"
352.519500732422,372.821655273438,345.136901855469,367.284698486328,47419994,"2019-01-08","ASSA"
367.284698486328,389.432525634766,367.284698486328,382.049926757812,46232663,"2019-01-09","ASSA"
387.586883544922,415.271667480469,385.741241455078,415.271667480469,78417607,"2019-01-10","ASSA"
433.728179931641,433.728179931641,413.425994873047,420.808624267578,30508029,"2019-01-11","ASSA"
424.499908447266,461.412963867188,424.499908447266,459.567291259766,88970518,"2019-01-14","ASSA"
461.412963867188,502.940124511719,459.567291259766,489.097747802734,98805526,"2019-01-15","ASSA"
498.325988769531,502.940124511719,475.255340576172,475.255340576172,21073855,"2019-01-16","ASSA"
479.869476318359,493.711853027344,475.255340576172,484.483612060547,15819993,"2019-01-17","ASSA"
470.641204833984,489.097747802734,448.493408203125,489.097747802734,82137810,"2019-01-18","ASSA"
502.940124511719,562.923828125,489.097747802734,558.309692382812,59240859,"2019-01-21","ASSA"
572.152038574219,572.152038574219,535.239013671875,535.239013671875,18595706,"2019-01-22","ASSA"
535.239013671875,539.853149414062,516.782531738281,521.396667480469,28450111,"2019-01-23","ASSA"
521.396667480469,576.766174316406,521.396667480469,567.537963867188,44917139,"2019-01-24","ASSA"
567.537963867188,618.293334960938,539.853149414062,613.679260253906,62303300,"2019-01-25","ASSA"
622.907470703125,641.364013671875,595.222717285156,613.679260253906,29291223,"2019-01-28","ASSA"
609.065124511719,627.521606445312,599.836853027344,613.679260253906,16502787,"2019-01-29","ASSA"
618.293334960938,678.277038574219,618.293334960938,664.434631347656,47716475,"2019-01-30","ASSA"
664.434631347656,696.733581542969,664.434631347656,682.891174316406,30605880,"2019-01-31","ASSA"
682.891174316406,682.891174316406,655.206420898438,659.820556640625,14949081,"2019-02-01","ASSA"
659.820556640625,687.505310058594,650.59228515625,655.206420898438,15067630,"2019-02-04","ASSA"
655.206420898438,655.206420898438,655.206420898438,655.206420898438,0,"2019-02-05","ASSA"
655.206420898438,678.277038574219,627.521606445312,645.978149414062,11051921,"2019-02-06","ASSA"
645.978149414062,645.978149414062,613.679260253906,636.749877929688,22426114,"2019-02-07","ASSA"
636.749877929688,655.206420898438,632.1357421875,650.59228515625,26740037,"2019-02-08","ASSA"
655.206420898438,669.048767089844,650.59228515625,655.206420898438,14882763,"2019-02-11","ASSA"
655.206420898438,664.434631347656,622.907470703125,664.434631347656,24991820,"2019-02-12","ASSA"
669.048767089844,724.418334960938,655.206420898438,659.820556640625,32004844,"2019-02-13","ASSA"
645.978149414062,673.662902832031,539.853149414062,659.820556640625,19943631,"2019-02-14","ASSA"
650.59228515625,673.662902832031,650.59228515625,655.206420898438,2835312,"2019-02-15","ASSA"
692.119445800781,696.733581542969,669.048767089844,682.891174316406,26831171,"2019-02-18","ASSA"
687.505310058594,742.874877929688,669.048767089844,738.2607421875,59694465,"2019-02-19","ASSA"
747.489013671875,765.945495605469,733.646606445312,747.489013671875,24986077,"2019-02-20","ASSA"
733.646606445312,747.489013671875,715.190063476562,738.2607421875,55324194,"2019-02-21","ASSA"
738.2607421875,742.874877929688,719.80419921875,738.2607421875,6136043,"2019-02-22","ASSA"
747.489013671875,752.103149414062,733.646606445312,752.103149414062,13051974,"2019-02-25","ASSA"
752.103149414062,779.787902832031,729.032470703125,779.787902832031,19945582,"2019-02-26","ASSA"
779.787902832031,784.402038574219,752.103149414062,765.945495605469,10231940,"2019-02-27","ASSA"
756.717224121094,770.559631347656,733.646606445312,765.945495605469,13482716,"2019-02-28","ASSA"
765.945495605469,821.315063476562,761.331359863281,793.630310058594,26174709,"2019-03-01","ASSA"
793.630310058594,853.613952636719,793.630310058594,830.543334960938,38746202,"2019-03-04","ASSA"
844.385681152344,848.999816894531,830.543334960938,844.385681152344,6533735,"2019-03-05","ASSA"
848.999816894531,867.456359863281,825.92919921875,844.385681152344,18035037,"2019-03-06","ASSA"
844.385681152344,844.385681152344,844.385681152344,844.385681152344,0,"2019-03-07","ASSA"
848.999816894531,848.999816894531,825.92919921875,830.543334960938,8491092,"2019-03-08","ASSA"
830.543334960938,844.385681152344,825.92919921875,839.771606445312,2697366,"2019-03-11","ASSA"
835.157470703125,839.771606445312,825.92919921875,830.543334960938,9192741,"2019-03-12","ASSA"
816.700927734375,830.543334960938,784.402038574219,802.858520507812,6331313,"2019-03-13","ASSA"
802.858520507812,825.92919921875,784.402038574219,802.858520507812,8952934,"2019-03-14","ASSA"
816.700927734375,816.700927734375,789.016174316406,793.630310058594,5078530,"2019-03-15","ASSA"
793.630310058594,825.92919921875,789.016174316406,812.086791992188,10487568,"2019-03-18","ASSA"
816.700927734375,821.315063476562,789.016174316406,807.47265625,4404080,"2019-03-19","ASSA"
807.47265625,807.47265625,793.630310058594,798.244384765625,5437536,"2019-03-20","ASSA"
793.630310058594,821.315063476562,793.630310058594,812.086791992188,7605551,"2019-03-21","ASSA"
825.92919921875,830.543334960938,816.700927734375,821.315063476562,2711020,"2019-03-22","ASSA"
821.315063476562,825.92919921875,802.858520507812,807.47265625,4093946,"2019-03-25","ASSA"
821.315063476562,821.315063476562,802.858520507812,812.086791992188,1043425,"2019-03-26","ASSA"
816.700927734375,816.700927734375,793.630310058594,793.630310058594,4262342,"2019-03-27","ASSA"
798.244384765625,802.858520507812,779.787902832031,784.402038574219,7520486,"2019-03-28","ASSA"
775.173767089844,793.630310058594,756.717224121094,770.559631347656,11190951,"2019-03-29","ASSA"
779.787902832031,779.787902832031,733.646606445312,742.874877929688,15556130,"2019-04-01","ASSA"
738.2607421875,752.103149414062,729.032470703125,729.032470703125,4236768,"2019-04-02","ASSA"
729.032470703125,729.032470703125,729.032470703125,729.032470703125,0,"2019-04-03","ASSA"
733.646606445312,733.646606445312,682.891174316406,701.347717285156,10944534,"2019-04-04","ASSA"
715.190063476562,770.559631347656,715.190063476562,733.646606445312,7664609,"2019-04-05","ASSA"
747.489013671875,765.945495605469,715.190063476562,724.418334960938,3334540,"2019-04-08","ASSA"
719.80419921875,724.418334960938,696.733581542969,719.80419921875,6491906,"2019-04-09","ASSA"
738.2607421875,747.489013671875,724.418334960938,733.646606445312,1343373,"2019-04-10","ASSA"
719.80419921875,729.032470703125,715.190063476562,724.418334960938,2024000,"2019-04-11","ASSA"
705.961853027344,724.418334960938,705.961853027344,705.961853027344,422723,"2019-04-12","ASSA"
705.961853027344,719.80419921875,705.961853027344,719.80419921875,2117517,"2019-04-15","ASSA"
719.80419921875,729.032470703125,705.961853027344,724.418334960938,2209734,"2019-04-16","ASSA"
724.418334960938,724.418334960938,724.418334960938,724.418334960938,0,"2019-04-17","ASSA"
742.874877929688,742.874877929688,696.733581542969,719.80419921875,7993598,"2019-04-18","ASSA"
719.80419921875,719.80419921875,719.80419921875,719.80419921875,0,"2019-04-19","ASSA"
719.80419921875,719.80419921875,692.119445800781,692.119445800781,1654591,"2019-04-22","ASSA"
692.119445800781,705.961853027344,692.119445800781,705.961853027344,2295882,"2019-04-23","ASSA"
705.961853027344,705.961853027344,692.119445800781,701.347717285156,1239236,"2019-04-24","ASSA"
701.347717285156,715.190063476562,696.733581542969,701.347717285156,448188,"2019-04-25","ASSA"
715.190063476562,724.418334960938,692.119445800781,719.80419921875,4979379,"2019-04-26","ASSA"
724.418334960938,729.032470703125,710.575927734375,719.80419921875,1861131,"2019-04-29","ASSA"
729.032470703125,747.489013671875,710.575927734375,719.80419921875,11683352,"2019-04-30","ASSA"
719.80419921875,719.80419921875,719.80419921875,719.80419921875,0,"2019-05-01","ASSA"
719.80419921875,719.80419921875,701.347717285156,719.80419921875,2326766,"2019-05-02","ASSA"
719.80419921875,747.489013671875,701.347717285156,742.874877929688,5332750,"2019-05-03","ASSA"
752.103149414062,752.103149414062,710.575927734375,733.646606445312,4445258,"2019-05-06","ASSA"
738.2607421875,765.945495605469,724.418334960938,761.331359863281,15975927,"2019-05-07","ASSA"
761.331359863281,765.945495605469,747.489013671875,756.717224121094,4922163,"2019-05-08","ASSA"
756.717224121094,756.717224121094,724.418334960938,738.2607421875,5668241,"2019-05-09","ASSA"
738.2607421875,738.2607421875,710.575927734375,715.190063476562,6083270,"2019-05-10","ASSA"
715.190063476562,715.190063476562,682.891174316406,701.347717285156,6482371,"2019-05-13","ASSA"
701.347717285156,705.961853027344,682.891174316406,705.961853027344,2364042,"2019-05-14","ASSA"
705.961853027344,705.961853027344,696.733581542969,701.347717285156,1482186,"2019-05-15","ASSA"
701.347717285156,701.347717285156,682.891174316406,696.733581542969,824099,"2019-05-16","ASSA"
705.961853027344,752.103149414062,705.961853027344,738.2607421875,9509594,"2019-05-17","ASSA"
742.874877929688,752.103149414062,719.80419921875,733.646606445312,4126888,"2019-05-20","ASSA"
738.2607421875,742.874877929688,724.418334960938,742.874877929688,2161729,"2019-05-21","ASSA"
729.032470703125,733.646606445312,715.190063476562,719.80419921875,3166469,"2019-05-22","ASSA"
719.80419921875,738.2607421875,715.190063476562,715.190063476562,1071057,"2019-05-23","ASSA"
710.575927734375,719.80419921875,701.347717285156,719.80419921875,2106139,"2019-05-24","ASSA"
710.575927734375,729.032470703125,710.575927734375,719.80419921875,709342,"2019-05-27","ASSA"
724.418334960938,724.418334960938,710.575927734375,710.575927734375,649418,"2019-05-28","ASSA"
715.190063476562,719.80419921875,710.575927734375,710.575927734375,761357,"2019-05-29","ASSA"
710.575927734375,710.575927734375,710.575927734375,710.575927734375,0,"2019-05-30","ASSA"
710.575927734375,742.874877929688,705.961853027344,742.874877929688,3006634,"2019-05-31","ASSA"
742.874877929688,742.874877929688,742.874877929688,742.874877929688,0,"2019-06-03","ASSA"
742.874877929688,742.874877929688,742.874877929688,742.874877929688,0,"2019-06-04","ASSA"
742.874877929688,742.874877929688,742.874877929688,742.874877929688,0,"2019-06-05","ASSA"
742.874877929688,742.874877929688,742.874877929688,742.874877929688,0,"2019-06-06","ASSA"
742.874877929688,742.874877929688,742.874877929688,742.874877929688,0,"2019-06-07","ASSA"
738.2607421875,765.945495605469,724.418334960938,724.418334960938,5196538,"2019-06-10","ASSA"
724.418334960938,742.874877929688,719.80419921875,724.418334960938,3414945,"2019-06-11","ASSA"
724.418334960938,724.418334960938,696.733581542969,710.575927734375,2657597,"2019-06-12","ASSA"
710.575927734375,719.80419921875,687.505310058594,705.961853027344,5054474,"2019-06-13","ASSA"
705.961853027344,705.961853027344,682.891174316406,687.505310058594,2054450,"2019-06-14","ASSA"
687.505310058594,710.575927734375,687.505310058594,692.119445800781,1988132,"2019-06-17","ASSA"
696.733581542969,705.961853027344,692.119445800781,701.347717285156,246417,"2019-06-18","ASSA"
701.347717285156,729.032470703125,701.347717285156,729.032470703125,1914987,"2019-06-19","ASSA"
729.032470703125,752.103149414062,715.190063476562,715.190063476562,9718192,"2019-06-20","ASSA"
701.347717285156,733.646606445312,701.347717285156,729.032470703125,2681329,"2019-06-21","ASSA"
729.032470703125,747.489013671875,729.032470703125,747.489013671875,9199893,"2019-06-24","ASSA"
747.489013671875,752.103149414062,729.032470703125,742.874877929688,3253593,"2019-06-25","ASSA"
733.646606445312,742.874877929688,719.80419921875,729.032470703125,14389062,"2019-06-26","ASSA"
733.646606445312,784.402038574219,733.646606445312,761.331359863281,20895923,"2019-06-27","ASSA"
770.559631347656,789.016174316406,761.331359863281,775.173767089844,31767204,"2019-06-28","ASSA"
775.173767089844,779.787902832031,765.945495605469,770.559631347656,3832575,"2019-07-01","ASSA"
770.559631347656,812.086791992188,761.331359863281,802.858520507812,11372567,"2019-07-02","ASSA"
802.858520507812,835.157470703125,793.630310058594,821.315063476562,13042871,"2019-07-03","ASSA"
821.315063476562,825.92919921875,793.630310058594,821.315063476562,4540292,"2019-07-04","ASSA"
825.92919921875,825.92919921875,802.858520507812,812.086791992188,2941724,"2019-07-05","ASSA"
812.086791992188,812.086791992188,784.402038574219,807.47265625,2222629,"2019-07-08","ASSA"
807.47265625,812.086791992188,798.244384765625,802.858520507812,2661390,"2019-07-09","ASSA"
802.858520507812,802.858520507812,784.402038574219,793.630310058594,3898460,"2019-07-10","ASSA"
793.630310058594,798.244384765625,775.173767089844,793.630310058594,3511063,"2019-07-11","ASSA"
798.244384765625,798.244384765625,761.331359863281,770.559631347656,2307044,"2019-07-12","ASSA"
770.559631347656,802.858520507812,770.559631347656,802.858520507812,3655185,"2019-07-15","ASSA"
802.858520507812,816.700927734375,793.630310058594,798.244384765625,490666,"2019-07-16","ASSA"
798.244384765625,798.244384765625,770.559631347656,784.402038574219,1519138,"2019-07-17","ASSA"
784.402038574219,789.016174316406,779.787902832031,779.787902832031,500961,"2019-07-18","ASSA"
779.787902832031,802.858520507812,775.173767089844,802.858520507812,1738681,"2019-07-19","ASSA"
802.858520507812,802.858520507812,775.173767089844,775.173767089844,2145800,"2019-07-22","ASSA"
784.402038574219,793.630310058594,775.173767089844,775.173767089844,1174327,"2019-07-23","ASSA"
775.173767089844,779.787902832031,770.559631347656,770.559631347656,1961800,"2019-07-24","ASSA"
770.559631347656,784.402038574219,761.331359863281,784.402038574219,1718308,"2019-07-25","ASSA"
779.787902832031,784.402038574219,775.173767089844,779.787902832031,770892,"2019-07-26","ASSA"
784.402038574219,784.402038574219,770.559631347656,775.173767089844,1484353,"2019-07-29","ASSA"
784.402038574219,793.630310058594,775.173767089844,789.016174316406,1774982,"2019-07-30","ASSA"
784.402038574219,798.244384765625,770.559631347656,798.244384765625,3071651,"2019-07-31","ASSA"
793.630310058594,793.630310058594,775.173767089844,784.402038574219,245766,"2019-08-01","ASSA"
775.173767089844,775.173767089844,705.961853027344,761.331359863281,3220000,"2019-08-02","ASSA"
765.945495605469,765.945495605469,729.032470703125,738.2607421875,1596725,"2019-08-05","ASSA"
729.032470703125,779.787902832031,710.575927734375,738.2607421875,3028415,"2019-08-06","ASSA"
738.2607421875,756.717224121094,729.032470703125,756.717224121094,1820820,"2019-08-07","ASSA"
756.717224121094,756.717224121094,738.2607421875,738.2607421875,732749,"2019-08-08","ASSA"
738.2607421875,747.489013671875,729.032470703125,742.874877929688,3607831,"2019-08-09","ASSA"
738.2607421875,742.874877929688,719.80419921875,738.2607421875,891500,"2019-08-12","ASSA"
738.2607421875,742.874877929688,719.80419921875,738.2607421875,1188848,"2019-08-13","ASSA"
747.489013671875,747.489013671875,729.032470703125,729.032470703125,907213,"2019-08-14","ASSA"
729.032470703125,756.717224121094,715.190063476562,756.717224121094,2162596,"2019-08-15","ASSA"
756.717224121094,756.717224121094,738.2607421875,738.2607421875,900928,"2019-08-16","ASSA"
742.874877929688,742.874877929688,724.418334960938,733.646606445312,514181,"2019-08-19","ASSA"
733.646606445312,752.103149414062,733.646606445312,747.489013671875,1072033,"2019-08-20","ASSA"
756.717224121094,761.331359863281,738.2607421875,761.331359863281,2912466,"2019-08-21","ASSA"
761.331359863281,761.331359863281,742.874877929688,761.331359863281,428791,"2019-08-22","ASSA"
756.717224121094,761.331359863281,742.874877929688,761.331359863281,698614,"2019-08-23","ASSA"
761.331359863281,761.331359863281,719.80419921875,756.717224121094,1917913,"2019-08-26","ASSA"
752.103149414062,770.559631347656,733.646606445312,770.559631347656,1422586,"2019-08-27","ASSA"
765.945495605469,770.559631347656,752.103149414062,756.717224121094,756372,"2019-08-28","ASSA"
756.717224121094,756.717224121094,747.489013671875,747.489013671875,440386,"2019-08-29","ASSA"
747.489013671875,765.945495605469,742.874877929688,765.945495605469,1950638,"2019-08-30","ASSA"
765.945495605469,765.945495605469,742.874877929688,742.874877929688,358464,"2019-09-02","ASSA"
742.874877929688,747.489013671875,733.646606445312,742.874877929688,662530,"2019-09-03","ASSA"
742.874877929688,742.874877929688,729.032470703125,729.032470703125,492942,"2019-09-04","ASSA"
729.032470703125,738.2607421875,729.032470703125,733.646606445312,649201,"2019-09-05","ASSA"
747.489013671875,747.489013671875,733.646606445312,738.2607421875,210223,"2019-09-06","ASSA"
738.2607421875,738.2607421875,733.646606445312,733.646606445312,1281390,"2019-09-09","ASSA"
729.032470703125,738.2607421875,729.032470703125,738.2607421875,691788,"2019-09-10","ASSA"
747.489013671875,747.489013671875,724.418334960938,738.2607421875,1589248,"2019-09-11","ASSA"
738.2607421875,738.2607421875,729.032470703125,733.646606445312,445371,"2019-09-12","ASSA"
738.2607421875,738.2607421875,701.347717285156,724.418334960938,1533658,"2019-09-13","ASSA"
724.418334960938,724.418334960938,692.119445800781,710.575927734375,1382492,"2019-09-16","ASSA"
710.575927734375,738.2607421875,692.119445800781,738.2607421875,3558959,"2019-09-17","ASSA"
733.646606445312,738.2607421875,682.891174316406,719.80419921875,5097061,"2019-09-18","ASSA"
710.575927734375,719.80419921875,701.347717285156,710.575927734375,306883,"2019-09-19","ASSA"
715.190063476562,756.717224121094,715.190063476562,738.2607421875,7531973,"2019-09-20","ASSA"
729.032470703125,752.103149414062,719.80419921875,747.489013671875,14821755,"2019-09-23","ASSA"
747.489013671875,752.103149414062,733.646606445312,738.2607421875,1125130,"2019-09-24","ASSA"
738.2607421875,742.874877929688,733.646606445312,738.2607421875,512014,"2019-09-25","ASSA"
738.2607421875,738.2607421875,719.80419921875,733.646606445312,413729,"2019-09-26","ASSA"
733.646606445312,733.646606445312,710.575927734375,715.190063476562,513748,"2019-09-27","ASSA"
719.80419921875,738.2607421875,715.190063476562,729.032470703125,3445286,"2019-09-30","ASSA"
729.032470703125,729.032470703125,696.733581542969,710.575927734375,2012405,"2019-10-01","ASSA"
710.575927734375,724.418334960938,701.347717285156,715.190063476562,2815915,"2019-10-02","ASSA"
715.190063476562,729.032470703125,692.119445800781,724.418334960938,4473649,"2019-10-03","ASSA"
719.80419921875,719.80419921875,692.119445800781,696.733581542969,2738219,"2019-10-04","ASSA"
696.733581542969,705.961853027344,678.277038574219,678.277038574219,666864,"2019-10-07","ASSA"
682.891174316406,692.119445800781,664.434631347656,664.434631347656,1639637,"2019-10-08","ASSA"
678.277038574219,692.119445800781,655.206420898438,692.119445800781,2193696,"2019-10-09","ASSA"
692.119445800781,692.119445800781,673.662902832031,673.662902832031,363123,"2019-10-10","ASSA"
682.891174316406,682.891174316406,673.662902832031,673.662902832031,450897,"2019-10-11","ASSA"
678.277038574219,687.505310058594,673.662902832031,678.277038574219,1178662,"2019-10-14","ASSA"
678.277038574219,696.733581542969,673.662902832031,687.505310058594,1516970,"2019-10-15","ASSA"
687.505310058594,701.347717285156,687.505310058594,696.733581542969,668490,"2019-10-16","ASSA"
701.347717285156,715.190063476562,701.347717285156,705.961853027344,1585022,"2019-10-17","ASSA"
710.575927734375,729.032470703125,705.961853027344,729.032470703125,2633866,"2019-10-18","ASSA"
733.646606445312,742.874877929688,705.961853027344,705.961853027344,4486761,"2019-10-21","ASSA"
715.190063476562,719.80419921875,705.961853027344,715.190063476562,4481126,"2019-10-22","ASSA"
715.190063476562,715.190063476562,701.347717285156,710.575927734375,4369946,"2019-10-23","ASSA"
710.575927734375,729.032470703125,705.961853027344,729.032470703125,5417489,"2019-10-24","ASSA"
729.032470703125,729.032470703125,705.961853027344,719.80419921875,4292575,"2019-10-25","ASSA"
719.80419921875,729.032470703125,705.961853027344,719.80419921875,4261042,"2019-10-28","ASSA"
719.80419921875,738.2607421875,701.347717285156,733.646606445312,7844383,"2019-10-29","ASSA"
729.032470703125,729.032470703125,710.575927734375,710.575927734375,6687718,"2019-10-30","ASSA"
715.190063476562,724.418334960938,701.347717285156,710.575927734375,4689941,"2019-10-31","ASSA"
715.190063476562,719.80419921875,692.119445800781,692.119445800781,5814639,"2019-11-01","ASSA"
692.119445800781,701.347717285156,687.505310058594,692.119445800781,4847393,"2019-11-04","ASSA"
696.733581542969,701.347717285156,682.891174316406,692.119445800781,5833386,"2019-11-05","ASSA"
692.119445800781,692.119445800781,678.277038574219,678.277038574219,4769805,"2019-11-06","ASSA"
678.277038574219,682.891174316406,655.206420898438,682.891174316406,8677584,"2019-11-07","ASSA"
682.891174316406,682.891174316406,669.048767089844,678.277038574219,4556547,"2019-11-08","ASSA"
673.662902832031,678.277038574219,659.820556640625,669.048767089844,4521329,"2019-11-11","ASSA"
673.662902832031,678.277038574219,659.820556640625,664.434631347656,4574643,"2019-11-12","ASSA"
669.048767089844,687.505310058594,650.59228515625,655.206420898438,6348109,"2019-11-13","ASSA"
650.59228515625,659.820556640625,632.1357421875,645.978149414062,6209513,"2019-11-14","ASSA"
641.364013671875,645.978149414062,622.907470703125,641.364013671875,7008147,"2019-11-15","ASSA"
641.364013671875,645.978149414062,632.1357421875,641.364013671875,6106460,"2019-11-18","ASSA"
641.364013671875,678.277038574219,641.364013671875,669.048767089844,14246674,"2019-11-19","ASSA"
669.048767089844,719.80419921875,659.820556640625,715.190063476562,10118484,"2019-11-20","ASSA"
715.190063476562,724.418334960938,696.733581542969,705.961853027344,15028078,"2019-11-21","ASSA"
705.961853027344,742.874877929688,701.347717285156,738.2607421875,12678014,"2019-11-22","ASSA"
738.2607421875,742.874877929688,724.418334960938,724.418334960938,5535280,"2019-11-25","ASSA"
724.418334960938,733.646606445312,715.190063476562,724.418334960938,4670545,"2019-11-26","ASSA"
724.418334960938,738.2607421875,719.80419921875,719.80419921875,9557382,"2019-11-27","ASSA"
719.80419921875,733.646606445312,682.891174316406,687.505310058594,9313024,"2019-11-28","ASSA"
687.505310058594,724.418334960938,687.505310058594,724.418334960938,12743140,"2019-11-29","ASSA"
724.418334960938,724.418334960938,692.119445800781,710.575927734375,11976365,"2019-12-02","ASSA"
701.347717285156,710.575927734375,682.891174316406,705.961853027344,9647106,"2019-12-03","ASSA"
696.733581542969,705.961853027344,673.662902832031,692.119445800781,12248572,"2019-12-04","ASSA"
696.733581542969,701.347717285156,664.434631347656,664.434631347656,9488355,"2019-12-05","ASSA"
669.048767089844,678.277038574219,655.206420898438,669.048767089844,9983681,"2019-12-06","ASSA"
678.277038574219,687.505310058594,659.820556640625,659.820556640625,8498460,"2019-12-09","ASSA"
659.820556640625,678.277038574219,659.820556640625,664.434631347656,7488411,"2019-12-10","ASSA"
664.434631347656,682.891174316406,664.434631347656,669.048767089844,7628199,"2019-12-11","ASSA"
673.662902832031,682.891174316406,664.434631347656,669.048767089844,11689420,"2019-12-12","ASSA"
669.048767089844,682.891174316406,664.434631347656,678.277038574219,8599888,"2019-12-13","ASSA"
682.891174316406,705.961853027344,678.277038574219,687.505310058594,13830344,"2019-12-16","ASSA"
692.119445800781,696.733581542969,678.277038574219,687.505310058594,8934296,"2019-12-17","ASSA"
687.505310058594,687.505310058594,673.662902832031,682.891174316406,10033203,"2019-12-18","ASSA"
682.891174316406,687.505310058594,673.662902832031,682.891174316406,7927172,"2019-12-19","ASSA"
682.891174316406,682.891174316406,673.662902832031,678.277038574219,7684222,"2019-12-20","ASSA"
678.277038574219,682.891174316406,669.048767089844,669.048767089844,4798196,"2019-12-23","ASSA"
673.662902832031,678.277038574219,655.206420898438,673.662902832031,7686606,"2019-12-26","ASSA"
673.662902832031,687.505310058594,664.434631347656,678.277038574219,6010884,"2019-12-27","ASSA"
678.277038574219,682.891174316406,669.048767089844,682.891174316406,8560227,"2019-12-30","ASSA"
682.891174316406,687.505310058594,659.820556640625,664.434631347656,8338517,"2020-01-02","ASSA"
664.434631347656,673.662902832031,655.206420898438,669.048767089844,7730493,"2020-01-03","ASSA"
669.048767089844,669.048767089844,627.521606445312,636.749877929688,10223705,"2020-01-06","ASSA"
636.749877929688,650.59228515625,627.521606445312,636.749877929688,9211163,"2020-01-07","ASSA"
632.1357421875,632.1357421875,613.679260253906,632.1357421875,8621019,"2020-01-08","ASSA"
636.749877929688,636.749877929688,609.065124511719,613.679260253906,8094917,"2020-01-09","ASSA"
613.679260253906,618.293334960938,581.380310058594,590.608581542969,6334239,"2020-01-10","ASSA"
595.222717285156,599.836853027344,576.766174316406,581.380310058594,6252425,"2020-01-13","ASSA"
585.994445800781,599.836853027344,585.994445800781,590.608581542969,6516071,"2020-01-14","ASSA"
590.608581542969,599.836853027344,562.923828125,562.923828125,7320340,"2020-01-15","ASSA"
562.923828125,678.277038574219,535.239013671875,678.277038574219,13776596,"2020-01-16","ASSA"
655.206420898438,655.206420898438,553.695556640625,562.923828125,6812010,"2020-01-17","ASSA"
562.923828125,590.608581542969,562.923828125,572.152038574219,7386550,"2020-01-20","ASSA"
572.152038574219,599.836853027344,567.537963867188,599.836853027344,8988694,"2020-01-21","ASSA"
595.222717285156,622.907470703125,567.537963867188,581.380310058594,9981947,"2020-01-22","ASSA"
576.766174316406,585.994445800781,553.695556640625,572.152038574219,6273772,"2020-01-23","ASSA"
562.923828125,572.152038574219,558.309692382812,562.923828125,4251506,"2020-01-24","ASSA"
558.309692382812,558.309692382812,544.46728515625,544.46728515625,5199572,"2020-01-27","ASSA"
553.695556640625,558.309692382812,539.853149414062,544.46728515625,7694842,"2020-01-28","ASSA"
544.46728515625,562.923828125,539.853149414062,549.081420898438,5937089,"2020-01-29","ASSA"
553.695556640625,558.309692382812,535.239013671875,544.46728515625,4657866,"2020-01-30","ASSA"
544.46728515625,553.695556640625,521.396667480469,526.0107421875,4948170,"2020-01-31","ASSA"
526.0107421875,530.624877929688,498.325988769531,498.325988769531,6612731,"2020-02-03","ASSA"
502.940124511719,512.168395996094,498.325988769531,502.940124511719,5233598,"2020-02-04","ASSA"
507.554260253906,530.624877929688,502.940124511719,526.0107421875,6720552,"2020-02-05","ASSA"
530.624877929688,567.537963867188,521.396667480469,553.695556640625,12573227,"2020-02-06","ASSA"
558.309692382812,567.537963867188,544.46728515625,558.309692382812,6191633,"2020-02-07","ASSA"
558.309692382812,558.309692382812,516.782531738281,558.309692382812,10143733,"2020-02-10","ASSA"
558.309692382812,558.309692382812,530.624877929688,535.239013671875,6025513,"2020-02-11","ASSA"
539.853149414062,544.46728515625,526.0107421875,530.624877929688,5026733,"2020-02-12","ASSA"
535.239013671875,544.46728515625,530.624877929688,530.624877929688,5914983,"2020-02-13","ASSA"
530.624877929688,544.46728515625,470.641204833984,530.624877929688,9045909,"2020-02-14","ASSA"
530.624877929688,530.624877929688,507.554260253906,512.168395996094,5731091,"2020-02-17","ASSA"
512.168395996094,526.0107421875,502.940124511719,512.168395996094,6081211,"2020-02-18","ASSA"
516.782531738281,521.396667480469,502.940124511719,512.168395996094,6272147,"2020-02-19","ASSA"
512.168395996094,526.0107421875,507.554260253906,507.554260253906,6738757,"2020-02-20","ASSA"
502.940124511719,512.168395996094,498.325988769531,502.940124511719,6115888,"2020-02-21","ASSA"
498.325988769531,498.325988769531,479.869476318359,484.483612060547,6374333,"2020-02-24","ASSA"
484.483612060547,489.097747802734,466.027099609375,484.483612060547,4780858,"2020-02-25","ASSA"
484.483612060547,484.483612060547,466.027099609375,475.255340576172,4922705,"2020-02-26","ASSA"
475.255340576172,475.255340576172,452.184692382812,457.721649169922,4367562,"2020-02-27","ASSA"
452.184692382812,454.030334472656,437.419494628906,452.184692382812,4908943,"2020-02-28","ASSA"
450.339050292969,457.721649169922,446.647735595703,450.339050292969,4786276,"2020-03-02","ASSA"
452.184692382812,466.027099609375,452.184692382812,466.027099609375,8165136,"2020-03-03","ASSA"
461.412963867188,493.711853027344,457.721649169922,493.711853027344,8351412,"2020-03-04","ASSA"
493.711853027344,535.239013671875,470.641204833984,535.239013671875,10868680,"2020-03-05","ASSA"
521.396667480469,521.396667480469,484.483612060547,484.483612060547,5017306,"2020-03-06","ASSA"
484.483612060547,484.483612060547,454.030334472656,454.030334472656,5062276,"2020-03-09","ASSA"
457.721649169922,461.412963867188,442.956451416016,442.956451416016,4525555,"2020-03-10","ASSA"
457.721649169922,461.412963867188,415.271667480469,417.117309570312,4458045,"2020-03-11","ASSA"
411.580352783203,413.425994873047,396.815155029297,400.506439208984,4483619,"2020-03-12","ASSA"
385.741241455078,385.741241455078,372.821655273438,383.895568847656,6755662,"2020-03-13","ASSA"
383.895568847656,393.123840332031,361.747772216797,369.13037109375,2376612,"2020-03-16","ASSA"
361.747772216797,361.747772216797,343.291229248047,350.673858642578,2176033,"2020-03-17","ASSA"
350.673858642578,359.902099609375,326.680358886719,346.982543945312,3447345,"2020-03-18","ASSA"
332.217315673828,332.217315673828,322.989074707031,322.989074707031,68485,"2020-03-19","ASSA"
322.989074707031,332.217315673828,300.841247558594,319.297760009766,2300867,"2020-03-20","ASSA"
311.915161132812,313.760803222656,297.149932861328,297.149932861328,3328471,"2020-03-23","ASSA"
313.760803222656,313.760803222656,276.847778320312,276.847778320312,3777852,"2020-03-24","ASSA"
276.847778320312,282.384735107422,258.391265869141,260.236907958984,3116839,"2020-03-26","ASSA"
256.545593261719,280.5390625,254.699951171875,275.002136230469,5314761,"2020-03-27","ASSA"
280.5390625,300.841247558594,267.619506835938,269.465179443359,16110947,"2020-03-30","ASSA"
263.92822265625,276.847778320312,262.082550048828,265.773864746094,7234625,"2020-03-31","ASSA"
273.156463623047,276.847778320312,247.317352294922,254.699951171875,8670432,"2020-04-01","ASSA"
254.699951171875,282.384735107422,254.699951171875,280.5390625,10816883,"2020-04-02","ASSA"
280.5390625,287.921691894531,269.465179443359,269.465179443359,9040600,"2020-04-03","ASSA"
276.847778320312,295.304290771484,271.310821533203,293.458648681641,10086626,"2020-04-06","ASSA"
298.99560546875,317.452117919922,275.002136230469,293.458648681641,7201791,"2020-04-07","ASSA"
302.686889648438,304.532562255859,276.847778320312,289.767333984375,7267567,"2020-04-08","ASSA"
289.767333984375,291.612976074219,271.310821533203,271.310821533203,11967262,"2020-04-09","ASSA"
271.310821533203,306.378204345703,269.465179443359,293.458648681641,10702126,"2020-04-13","ASSA"
298.99560546875,302.686889648438,286.076019287109,293.458648681641,7855436,"2020-04-14","ASSA"
298.99560546875,365.439056396484,297.149932861328,313.760803222656,14618141,"2020-04-15","ASSA"
313.760803222656,322.989074707031,293.458648681641,293.458648681641,5828618,"2020-04-16","ASSA"
293.458648681641,332.217315673828,286.076019287109,332.217315673828,14788921,"2020-04-17","ASSA"
334.06298828125,341.445587158203,310.069519042969,326.680358886719,9679073,"2020-04-20","ASSA"
317.452117919922,321.143432617188,304.532562255859,304.532562255859,7072514,"2020-04-21","ASSA"
306.378204345703,306.378204345703,284.230377197266,289.767333984375,9787869,"2020-04-22","ASSA"
289.767333984375,339.599945068359,287.921691894531,335.908630371094,14498184,"2020-04-23","ASSA"
334.06298828125,335.908630371094,313.760803222656,313.760803222656,3213715,"2020-04-24","ASSA"
295.304290771484,313.760803222656,293.458648681641,300.841247558594,7190521,"2020-04-27","ASSA"
300.841247558594,334.06298828125,300.841247558594,322.989074707031,17015560,"2020-04-28","ASSA"
324.834716796875,337.754272460938,322.989074707031,334.06298828125,9077335,"2020-04-29","ASSA"
341.445587158203,345.136901855469,315.606475830078,341.445587158203,18537949,"2020-04-30","ASSA"
341.445587158203,341.445587158203,319.297760009766,319.297760009766,12753759,"2020-05-04","ASSA"
319.297760009766,332.217315673828,317.452117919922,322.989074707031,7442357,"2020-05-05","ASSA"
324.834716796875,332.217315673828,321.143432617188,321.143432617188,6748943,"2020-05-06","ASSA"
321.143432617188,322.989074707031,304.532562255859,308.223846435547,11425556,"2020-05-08","ASSA"
306.378204345703,324.834716796875,293.458648681641,319.297760009766,12796237,"2020-05-11","ASSA"
322.989074707031,324.834716796875,310.069519042969,313.760803222656,7302894,"2020-05-12","ASSA"
308.223846435547,319.297760009766,308.223846435547,311.915161132812,7900189,"2020-05-13","ASSA"
313.760803222656,315.606475830078,291.612976074219,291.612976074219,13275418,"2020-05-14","ASSA"
298.99560546875,304.532562255859,286.076019287109,291.612976074219,7110441,"2020-05-15","ASSA"
298.99560546875,308.223846435547,295.304290771484,304.532562255859,11063950,"2020-05-18","ASSA"
308.223846435547,313.760803222656,304.532562255859,310.069519042969,15230499,"2020-05-19","ASSA"
310.069519042969,319.297760009766,308.223846435547,311.915161132812,7110008,"2020-05-20","ASSA"
311.915161132812,328.526031494141,311.915161132812,322.989074707031,17075051,"2020-05-26","ASSA"
322.989074707031,328.526031494141,310.069519042969,311.915161132812,9997118,"2020-05-27","ASSA"
311.915161132812,346.982543945312,311.915161132812,337.754272460938,16892785,"2020-05-28","ASSA"
337.754272460938,367.284698486328,321.143432617188,326.680358886719,13771286,"2020-05-29","ASSA"
328.526031494141,382.049926757812,328.526031494141,369.13037109375,12420869,"2020-06-02","ASSA"
369.13037109375,378.358612060547,352.519500732422,354.365142822266,9416077,"2020-06-03","ASSA"
359.902099609375,372.821655273438,350.673858642578,354.365142822266,14311583,"2020-06-04","ASSA"
354.365142822266,391.278198242188,352.519500732422,378.358612060547,13560087,"2020-06-05","ASSA"
385.741241455078,433.728179931641,383.895568847656,406.043395996094,12580812,"2020-06-08","ASSA"
411.580352783203,426.345581054688,378.358612060547,378.358612060547,11722362,"2020-06-09","ASSA"
383.895568847656,402.352111816406,367.284698486328,387.586883544922,9533650,"2020-06-10","ASSA"
393.123840332031,393.123840332031,376.512969970703,383.895568847656,7108491,"2020-06-11","ASSA"
367.284698486328,380.204284667969,359.902099609375,376.512969970703,7903115,"2020-06-12","ASSA"
376.512969970703,383.895568847656,372.821655273438,372.821655273438,6638955,"2020-06-15","ASSA"
372.821655273438,389.432525634766,369.13037109375,376.512969970703,12414042,"2020-06-16","ASSA"
376.512969970703,387.586883544922,372.821655273438,372.821655273438,9147987,"2020-06-17","ASSA"
372.821655273438,387.586883544922,372.821655273438,376.512969970703,12323776,"2020-06-18","ASSA"
378.358612060547,407.889068603516,378.358612060547,402.352111816406,18049666,"2020-06-19","ASSA"
402.352111816406,406.043395996094,382.049926757812,389.432525634766,8283360,"2020-06-22","ASSA"
391.278198242188,394.969482421875,380.204284667969,382.049926757812,14120106,"2020-06-23","ASSA"
383.895568847656,391.278198242188,382.049926757812,385.741241455078,11714993,"2020-06-24","ASSA"
389.432525634766,393.123840332031,378.358612060547,380.204284667969,8958569,"2020-06-25","ASSA"
383.895568847656,393.123840332031,380.204284667969,385.741241455078,11079879,"2020-06-26","ASSA"
387.586883544922,389.432525634766,374.667327880859,378.358612060547,11814579,"2020-06-29","ASSA"
382.049926757812,387.586883544922,365.439056396484,370.976013183594,14698113,"2020-06-30","ASSA"
374.667327880859,374.667327880859,367.284698486328,369.13037109375,8457066,"2020-07-01","ASSA"
372.821655273438,380.204284667969,367.284698486328,376.512969970703,7686065,"2020-07-02","ASSA"
374.667327880859,385.741241455078,374.667327880859,374.667327880859,7372354,"2020-07-03","ASSA"
374.667327880859,394.969482421875,367.284698486328,389.432525634766,13756874,"2020-07-06","ASSA"
393.123840332031,404.19775390625,389.432525634766,400.506439208984,11653443,"2020-07-07","ASSA"
400.506439208984,422.654266357422,400.506439208984,413.425994873047,11543130,"2020-07-08","ASSA"
415.271667480469,418.962951660156,406.043395996094,406.043395996094,7941367,"2020-07-09","ASSA"
409.734710693359,411.580352783203,398.660797119141,406.043395996094,7019200,"2020-07-10","ASSA"
406.043395996094,409.734710693359,404.19775390625,404.19775390625,5492043,"2020-07-13","ASSA"
404.19775390625,452.184692382812,404.19775390625,442.956451416016,23277196,"2020-07-14","ASSA"
444.802093505859,452.184692382812,428.191223144531,433.728179931641,9275097,"2020-07-15","ASSA"
433.728179931641,461.412963867188,426.345581054688,461.412963867188,16457058,"2020-07-16","ASSA"
461.412963867188,466.027099609375,444.802093505859,450.339050292969,7147393,"2020-07-17","ASSA"
450.339050292969,454.030334472656,431.882537841797,437.419494628906,7446908,"2020-07-20","ASSA"
441.110778808594,446.647735595703,428.191223144531,439.26513671875,7336161,"2020-07-21","ASSA"
442.956451416016,466.027099609375,433.728179931641,461.412963867188,15187154,"2020-07-22","ASSA"
466.027099609375,526.0107421875,466.027099609375,484.483612060547,32993546,"2020-07-23","ASSA"
489.097747802734,498.325988769531,452.184692382812,479.869476318359,17922448,"2020-07-24","ASSA"
479.869476318359,489.097747802734,466.027099609375,479.869476318359,9799898,"2020-07-27","ASSA"
470.641204833984,484.483612060547,466.027099609375,479.869476318359,7771454,"2020-07-28","ASSA"
484.483612060547,484.483612060547,470.641204833984,479.869476318359,5411204,"2020-07-29","ASSA"
479.869476318359,507.554260253906,475.255340576172,493.711853027344,21759250,"2020-07-30","ASSA"
498.325988769531,502.940124511719,459.567291259766,475.255340576172,13496695,"2020-08-03","ASSA"
479.869476318359,479.869476318359,461.412963867188,470.641204833984,7627007,"2020-08-04","ASSA"
470.641204833984,507.554260253906,466.027099609375,493.711853027344,11701015,"2020-08-05","ASSA"
502.940124511719,526.0107421875,489.097747802734,489.097747802734,27516457,"2020-08-06","ASSA"
489.097747802734,521.396667480469,489.097747802734,507.554260253906,12891055,"2020-08-07","ASSA"
516.782531738281,599.836853027344,512.168395996094,553.695556640625,61020067,"2020-08-10","ASSA"
562.923828125,562.923828125,530.624877929688,549.081420898438,18178184,"2020-08-11","ASSA"
553.695556640625,558.309692382812,530.624877929688,535.239013671875,10644477,"2020-08-12","ASSA"
535.239013671875,553.695556640625,530.624877929688,553.695556640625,10101688,"2020-08-13","ASSA"
558.309692382812,562.923828125,544.46728515625,544.46728515625,8402776,"2020-08-14","ASSA"
549.081420898438,558.309692382812,526.0107421875,530.624877929688,11582791,"2020-08-18","ASSA"
535.239013671875,535.239013671875,516.782531738281,526.0107421875,6272580,"2020-08-19","ASSA"
526.0107421875,572.152038574219,512.168395996094,562.923828125,20745299,"2020-08-24","ASSA"
567.537963867188,572.152038574219,544.46728515625,549.081420898438,12046909,"2020-08-25","ASSA"
553.695556640625,553.695556640625,539.853149414062,553.695556640625,5565730,"2020-08-26","ASSA"
553.695556640625,553.695556640625,539.853149414062,544.46728515625,8070319,"2020-08-27","ASSA"
544.46728515625,549.081420898438,530.624877929688,530.624877929688,9569843,"2020-08-28","ASSA"
535.239013671875,539.853149414062,502.940124511719,507.554260253906,12975470,"2020-08-31","ASSA"
507.554260253906,530.624877929688,507.554260253906,521.396667480469,8317603,"2020-09-01","ASSA"
521.396667480469,535.239013671875,512.168395996094,516.782531738281,8271115,"2020-09-02","ASSA"
521.396667480469,530.624877929688,493.711853027344,502.940124511719,12597608,"2020-09-03","ASSA"
479.869476318359,539.853149414062,475.255340576172,507.554260253906,14025505,"2020-09-04","ASSA"
507.554260253906,521.396667480469,502.940124511719,507.554260253906,9049702,"2020-09-07","ASSA"
507.554260253906,516.782531738281,507.554260253906,507.554260253906,5617852,"2020-09-08","ASSA"
507.554260253906,512.168395996094,475.255340576172,484.483612060547,11316869,"2020-09-09","ASSA"
479.869476318359,479.869476318359,452.184692382812,452.184692382812,10439563,"2020-09-10","ASSA"
439.26513671875,479.869476318359,420.808624267578,475.255340576172,11125175,"2020-09-11","ASSA"
479.869476318359,535.239013671875,475.255340576172,516.782531738281,20835782,"2020-09-14","ASSA"
516.782531738281,521.396667480469,489.097747802734,498.325988769531,7900515,"2020-09-15","ASSA"
502.940124511719,502.940124511719,466.027099609375,475.255340576172,17935018,"2020-09-16","ASSA"
475.255340576172,479.869476318359,466.027099609375,466.027099609375,5223953,"2020-09-17","ASSA"
470.641204833984,493.711853027344,466.027099609375,475.255340576172,8006277,"2020-09-18","ASSA"
475.255340576172,493.711853027344,466.027099609375,466.027099609375,8532270,"2020-09-21","ASSA"
466.027099609375,466.027099609375,446.647735595703,448.493408203125,12611587,"2020-09-22","ASSA"
450.339050292969,466.027099609375,437.419494628906,446.647735595703,7545301,"2020-09-23","ASSA"
441.110778808594,452.184692382812,433.728179931641,439.26513671875,6041442,"2020-09-24","ASSA"
442.956451416016,457.721649169922,442.956451416016,446.647735595703,7844058,"2020-09-25","ASSA"
448.493408203125,457.721649169922,439.26513671875,442.956451416016,7696467,"2020-09-28","ASSA"
442.956451416016,454.030334472656,435.573822021484,437.419494628906,7058969,"2020-09-29","ASSA"
439.26513671875,444.802093505859,415.271667480469,426.345581054688,10789358,"2020-09-30","ASSA"
433.728179931641,442.956451416016,431.882537841797,441.110778808594,7210460,"2020-10-01","ASSA"
446.647735595703,457.721649169922,442.956451416016,452.184692382812,12382617,"2020-10-02","ASSA"
455.876007080078,470.641204833984,454.030334472656,466.027099609375,9278348,"2020-10-05","ASSA"
470.641204833984,475.255340576172,461.412963867188,461.412963867188,9537876,"2020-10-06","ASSA"
459.567291259766,475.255340576172,452.184692382812,459.567291259766,8409820,"2020-10-07","ASSA"
466.027099609375,470.641204833984,459.567291259766,461.412963867188,5733367,"2020-10-08","ASSA"
461.412963867188,470.641204833984,461.412963867188,466.027099609375,5049164,"2020-10-09","ASSA"
466.027099609375,470.641204833984,461.412963867188,466.027099609375,6764439,"2020-10-12","ASSA"
461.412963867188,470.641204833984,457.721649169922,461.412963867188,8302541,"2020-10-13","ASSA"
461.412963867188,466.027099609375,457.721649169922,457.721649169922,8915982,"2020-10-14","ASSA"
461.412963867188,461.412963867188,455.876007080078,455.876007080078,4795812,"2020-10-15","ASSA"
461.412963867188,466.027099609375,441.110778808594,466.027099609375,10961872,"2020-10-16","ASSA"
466.027099609375,475.255340576172,461.412963867188,466.027099609375,6808434,"2020-10-19","ASSA"
470.641204833984,470.641204833984,450.339050292969,452.184692382812,14065491,"2020-10-20","ASSA"
452.184692382812,457.721649169922,446.647735595703,446.647735595703,8361382,"2020-10-21","ASSA"
448.493408203125,461.412963867188,444.802093505859,454.030334472656,10987337,"2020-10-22","ASSA"
461.412963867188,461.412963867188,448.493408203125,452.184692382812,8520566,"2020-10-23","ASSA"
457.721649169922,461.412963867188,452.184692382812,459.567291259766,8299506,"2020-10-26","ASSA"
457.721649169922,512.168395996094,455.876007080078,466.027099609375,51148758,"2020-10-27","ASSA"
466.027099609375,479.869476318359,461.412963867188,461.412963867188,11971597,"2020-11-02","ASSA"
466.027099609375,475.255340576172,461.412963867188,461.412963867188,5574507,"2020-11-03","ASSA"
466.027099609375,466.027099609375,452.184692382812,455.876007080078,10720223,"2020-11-04","ASSA"
459.567291259766,466.027099609375,455.876007080078,459.567291259766,8967130,"2020-11-05","ASSA"
459.567291259766,470.641204833984,457.721649169922,466.027099609375,7732661,"2020-11-06","ASSA"
470.641204833984,475.255340576172,466.027099609375,470.641204833984,5623270,"2020-11-09","ASSA"
526.0107421875,526.0107421875,475.255340576172,479.869476318359,19021897,"2020-11-10","ASSA"
484.483612060547,493.711853027344,475.255340576172,475.255340576172,9221457,"2020-11-11","ASSA"
475.255340576172,484.483612060547,470.641204833984,475.255340576172,7866380,"2020-11-12","ASSA"
479.869476318359,489.097747802734,475.255340576172,484.483612060547,9010908,"2020-11-13","ASSA"
489.097747802734,489.097747802734,475.255340576172,475.255340576172,9387794,"2020-11-16","ASSA"
479.869476318359,484.483612060547,470.641204833984,479.869476318359,10716972,"2020-11-17","ASSA"
484.483612060547,484.483612060547,475.255340576172,484.483612060547,9597368,"2020-11-18","ASSA"
479.869476318359,489.097747802734,475.255340576172,479.869476318359,16301449,"2020-11-19","ASSA"
479.869476318359,484.483612060547,470.641204833984,475.255340576172,9658918,"2020-11-20","ASSA"
479.869476318359,489.097747802734,475.255340576172,489.097747802734,13678636,"2020-11-23","ASSA"
498.325988769531,539.853149414062,489.097747802734,516.782531738281,40571790,"2020-11-24","ASSA"
521.396667480469,530.624877929688,489.097747802734,498.325988769531,13716996,"2020-11-25","ASSA"
498.325988769531,512.168395996094,489.097747802734,502.940124511719,11758447,"2020-11-26","ASSA"
507.554260253906,516.782531738281,498.325988769531,498.325988769531,9340223,"2020-11-27","ASSA"
502.940124511719,512.168395996094,466.027099609375,475.255340576172,16519800,"2020-11-30","ASSA"
475.255340576172,489.097747802734,475.255340576172,484.483612060547,9905010,"2020-12-01","ASSA"
489.097747802734,498.325988769531,484.483612060547,493.711853027344,9430814,"2020-12-02","ASSA"
493.711853027344,502.940124511719,479.869476318359,484.483612060547,6444769,"2020-12-03","ASSA"
489.097747802734,489.097747802734,475.255340576172,475.255340576172,8427483,"2020-12-04","ASSA"
479.869476318359,507.554260253906,475.255340576172,498.325988769531,17931876,"2020-12-07","ASSA"
498.325988769531,507.554260253906,484.483612060547,493.711853027344,10462211,"2020-12-08","ASSA"
498.325988769531,507.554260253906,484.483612060547,498.325988769531,16407428,"2020-12-10","ASSA"
502.940124511719,512.168395996094,489.097747802734,489.097747802734,16346853,"2020-12-11","ASSA"
493.711853027344,530.624877929688,493.711853027344,526.0107421875,27554059,"2020-12-14","ASSA"
530.624877929688,535.239013671875,512.168395996094,526.0107421875,19841228,"2020-12-15","ASSA"
535.239013671875,535.239013671875,512.168395996094,516.782531738281,11982758,"2020-12-16","ASSA"
516.782531738281,609.065124511719,516.782531738281,585.994445800781,66337105,"2020-12-17","ASSA"
585.994445800781,636.749877929688,576.766174316406,576.766174316406,30372900,"2020-12-18","ASSA"
581.380310058594,599.836853027344,572.152038574219,599.836853027344,23447325,"2020-12-21","ASSA"
585.994445800781,599.836853027344,558.309692382812,562.923828125,16236540,"2020-12-22","ASSA"
562.923828125,604.450988769531,530.624877929688,581.380310058594,33991459,"2020-12-23","ASSA"
595.222717285156,673.662902832031,581.380310058594,627.521606445312,97452399,"2020-12-28","ASSA"
627.521606445312,636.749877929688,599.836853027344,609.065124511719,23717257,"2020-12-29","ASSA"
613.679260253906,645.978149414062,585.994445800781,585.994445800781,29796410,"2020-12-30","ASSA"
585.994445800781,627.521606445312,585.994445800781,618.293334960938,35913382,"2021-01-04","ASSA"
613.679260253906,622.907470703125,604.450988769531,618.293334960938,16680285,"2021-01-05","ASSA"
627.521606445312,636.749877929688,585.994445800781,604.450988769531,17756220,"2021-01-06","ASSA"
609.065124511719,618.293334960938,599.836853027344,609.065124511719,12078551,"2021-01-07","ASSA"
613.679260253906,627.521606445312,590.608581542969,604.450988769531,17674622,"2021-01-08","ASSA"
609.065124511719,673.662902832031,609.065124511719,673.662902832031,46115523,"2021-01-11","ASSA"
673.662902832031,692.119445800781,645.978149414062,664.434631347656,39317599,"2021-01-12","ASSA"
664.434631347656,678.277038574219,655.206420898438,655.206420898438,10865321,"2021-01-13","ASSA"
669.048767089844,724.418334960938,655.206420898438,687.505310058594,47489238,"2021-01-14","ASSA"
692.119445800781,719.80419921875,687.505310058594,701.347717285156,21247452,"2021-01-15","ASSA"
710.575927734375,779.787902832031,701.347717285156,747.489013671875,30021046,"2021-01-18","ASSA"
747.489013671875,761.331359863281,701.347717285156,733.646606445312,23141851,"2021-01-19","ASSA"
733.646606445312,784.402038574219,724.418334960938,770.559631347656,21194571,"2021-01-20","ASSA"
770.559631347656,779.787902832031,756.717224121094,765.945495605469,14393939,"2021-01-21","ASSA"
765.945495605469,779.787902832031,747.489013671875,752.103149414062,14277990,"2021-01-22","ASSA"
738.2607421875,752.103149414062,705.961853027344,729.032470703125,15173826,"2021-01-25","ASSA"
729.032470703125,747.489013671875,705.961853027344,719.80419921875,16738910,"2021-01-26","ASSA"
719.80419921875,761.331359863281,678.277038574219,738.2607421875,35127535,"2021-01-27","ASSA"
742.874877929688,816.700927734375,715.190063476562,747.489013671875,42932907,"2021-01-28","ASSA"
752.103149414062,756.717224121094,719.80419921875,742.874877929688,16681694,"2021-01-29","ASSA"
738.2607421875,812.086791992188,719.80419921875,802.858520507812,27769267,"2021-02-01","ASSA"
802.858520507812,848.999816894531,775.173767089844,775.173767089844,37456035,"2021-02-02","ASSA"
784.402038574219,798.244384765625,747.489013671875,775.173767089844,11365415,"2021-02-03","ASSA"
779.787902832031,968.967224121094,765.945495605469,922.825927734375,94948677,"2021-02-04","ASSA"
918.211791992188,1001.26611328125,895.14111328125,932.05419921875,57964128,"2021-02-05","ASSA"
964.353088378906,964.353088378906,922.825927734375,936.668273925781,11640657,"2021-02-08","ASSA"
932.05419921875,987.423706054688,932.05419921875,959.738952636719,16294947,"2021-02-09","ASSA"
973.581359863281,973.581359863281,945.896545410156,959.738952636719,12864506,"2021-02-10","ASSA"
964.353088378906,1107.39111328125,945.896545410156,1070.47802734375,66446768,"2021-02-11","ASSA"
1070.47802734375,1245.81494140625,1024.33679199219,1088.9345703125,66403098,"2021-02-15","ASSA"
1075.09216308594,1148.91821289062,1061.24975585938,1070.47802734375,25886680,"2021-02-16","ASSA"
1065.86389160156,1213.51611328125,1033.56506347656,1199.67370605469,73660155,"2021-02-17","ASSA"
1218.13024902344,1347.32580566406,1204.28784179688,1259.65734863281,60088039,"2021-02-18","ASSA"
1255.04321289062,1301.1845703125,1199.67370605469,1222.74438476562,27803510,"2021-02-19","ASSA"
1236.58666992188,1264.271484375,1181.21716308594,1204.28784179688,18246236,"2021-02-22","ASSA"
1204.28784179688,1231.97253417969,1190.44543457031,1227.35852050781,15699277,"2021-02-23","ASSA"
1236.58666992188,1250.42907714844,1148.91821289062,1190.44543457031,33179172,"2021-02-24","ASSA"
1190.44543457031,1208.90197753906,1158.146484375,1190.44543457031,13819832,"2021-02-25","ASSA"
1171.98889160156,1171.98889160156,1107.39111328125,1158.146484375,25428523,"2021-02-26","ASSA"
1153.53234863281,1162.76062011719,1112.00524902344,1125.84765625,24153309,"2021-03-01","ASSA"
1125.84765625,1158.146484375,1070.47802734375,1093.54870605469,30222926,"2021-03-02","ASSA"
1088.9345703125,1139.69006347656,1084.32043457031,1112.00524902344,34047916,"2021-03-03","ASSA"
1112.00524902344,1264.271484375,1084.32043457031,1241.20080566406,67174533,"2021-03-04","ASSA"
1245.81494140625,1490.36389160156,1199.67370605469,1328.86926269531,108518300,"2021-03-05","ASSA"
1342.71166992188,1661.08666992188,1338.09753417969,1661.08666992188,104281965,"2021-03-08","ASSA"
1670.31494140625,1670.31494140625,1545.7333984375,1545.7333984375,10845924,"2021-03-09","ASSA"
1453.45080566406,1725.68444824219,1439.6083984375,1582.646484375,106037551,"2021-03-10","ASSA"
1582.646484375,1647.24426269531,1568.80407714844,1582.646484375,31196458,"2021-03-12","ASSA"
1596.48889160156,1817.96704101562,1582.646484375,1702.61376953125,99183170,"2021-03-15","ASSA"
1716.45617675781,1836.42358398438,1702.61376953125,1767.21166992188,75619137,"2021-03-16","ASSA"
1767.21166992188,1808.73876953125,1734.91271972656,1762.59753417969,25193700,"2021-03-17","ASSA"
1762.59753417969,1804.12463378906,1739.52685546875,1753.36926269531,20363645,"2021-03-18","ASSA"
1753.36926269531,1762.59753417969,1633.40185546875,1633.40185546875,43396700,"2021-03-19","ASSA"
1624.17358398438,1633.40185546875,1531.89099121094,1559.57580566406,29739520,"2021-03-22","ASSA"
1554.96166992188,1619.55944824219,1453.45080566406,1453.45080566406,39157222,"2021-03-23","ASSA"
1430.38012695312,1573.41821289062,1411.92370605469,1513.43444824219,49986676,"2021-03-24","ASSA"
1522.66271972656,1550.34753417969,1448.83666992188,1481.13562011719,21236074,"2021-03-25","ASSA"
1481.13562011719,1605.71704101562,1471.90734863281,1605.71704101562,38796591,"2021-03-26","ASSA"
1610.33117675781,1642.63012695312,1578.03234863281,1596.48889160156,23966492,"2021-03-29","ASSA"
1605.71704101562,1674.92907714844,1536.50512695312,1587.26062011719,40397760,"2021-03-30","ASSA"
1582.646484375,1601.10290527344,1494.97802734375,1545.7333984375,31856495,"2021-03-31","ASSA"
1550.34753417969,1578.03234863281,1513.43444824219,1564.18994140625,15445166,"2021-04-01","ASSA"
1568.80407714844,1651.8583984375,1545.7333984375,1651.8583984375,34245570,"2021-04-05","ASSA"
1661.08666992188,1919.47790527344,1656.47253417969,1827.1953125,97065653,"2021-04-06","ASSA"
1836.42358398438,1845.65185546875,1762.59753417969,1771.82580566406,22394039,"2021-04-07","ASSA"
1771.82580566406,1845.65185546875,1767.21166992188,1799.51049804688,18553553,"2021-04-08","ASSA"
1813.35290527344,1827.1953125,1767.21166992188,1771.82580566406,9934809,"2021-04-09","ASSA"
1771.82580566406,1785.66809082031,1670.31494140625,1670.31494140625,21861869,"2021-04-12","ASSA"
1679.54321289062,1808.73876953125,1619.55944824219,1804.12463378906,42226057,"2021-04-13","ASSA"
1808.73876953125,1882.56481933594,1781.05395507812,1804.12463378906,40248002,"2021-04-14","ASSA"
1804.12463378906,1974.84741210938,1790.2822265625,1937.93444824219,53956872,"2021-04-15","ASSA"
1947.16271972656,2140.9560546875,1910.24963378906,1993.30395507812,55694794,"2021-04-16","ASSA"
2020.98876953125,2113.27124023438,1984.07568359375,2002.5322265625,25772574,"2021-04-19","ASSA"
2011.76049804688,2076.3583984375,1947.16271972656,2067.13012695312,13598447,"2021-04-20","ASSA"
2104.04296875,2150.18432617188,1993.30395507812,2030.21704101562,41317760,"2021-04-21","ASSA"
2020.98876953125,2067.13012695312,1937.93444824219,1974.84741210938,19245341,"2021-04-22","ASSA"
1984.07568359375,1984.07568359375,1919.47790527344,1956.39099121094,13607766,"2021-04-23","ASSA"
1956.39099121094,1965.619140625,1822.58117675781,1845.65185546875,59117108,"2021-04-26","ASSA"
1845.65185546875,2030.21704101562,1845.65185546875,2002.5322265625,38243616,"2021-04-27","ASSA"
2020.98876953125,2104.04296875,1974.84741210938,2067.13012695312,34685957,"2021-04-28","ASSA"
2067.13012695312,2094.81494140625,1984.07568359375,2020.98876953125,14045444,"2021-04-29","ASSA"
2020.98876953125,2030.21704101562,1956.39099121094,1993.30395507812,13771178,"2021-04-30","ASSA"
1974.84741210938,1993.30395507812,1928.70617675781,1956.39099121094,8030225,"2021-05-03","ASSA"
1956.39099121094,2057.90185546875,1937.93444824219,1956.39099121094,15392285,"2021-05-04","ASSA"
1965.619140625,1974.84741210938,1864.1083984375,1891.79309082031,20458354,"2021-05-05","ASSA"
1901.02136230469,1947.16271972656,1864.1083984375,1882.56481933594,11152916,"2021-05-06","ASSA"
1882.56481933594,1901.02136230469,1841.03771972656,1854.88012695312,12647564,"2021-05-07","ASSA"
1873.33654785156,1956.39099121094,1854.88012695312,1947.16271972656,19627753,"2021-05-10","ASSA"
1937.93444824219,1937.93444824219,1864.1083984375,1882.56481933594,16054382,"2021-05-11","ASSA"
1901.02136230469,1910.24963378906,1841.03771972656,1873.33654785156,24820716,"2021-05-17","ASSA"
1864.1083984375,1891.79309082031,1841.03771972656,1873.33654785156,14788054,"2021-05-18","ASSA"
1882.56481933594,2011.76049804688,1873.33654785156,1928.70617675781,28821687,"2021-05-19","ASSA"
1937.93444824219,1956.39099121094,1873.33654785156,1882.56481933594,11596336,"2021-05-20","ASSA"
1891.79309082031,1901.02136230469,1854.88012695312,1864.1083984375,9464190,"2021-05-21","ASSA"
1864.1083984375,1891.79309082031,1845.65185546875,1882.56481933594,10581302,"2021-05-24","ASSA"
1891.79309082031,1919.47790527344,1864.1083984375,1901.02136230469,12599451,"2021-05-25","ASSA"
1910.24963378906,1965.619140625,1891.79309082031,1910.24963378906,15194523,"2021-05-27","ASSA"
1919.47790527344,1965.619140625,1901.02136230469,1965.619140625,16563795,"2021-05-28","ASSA"
1974.84741210938,2168.64086914062,1974.84741210938,2039.4453125,43056116,"2021-05-31","ASSA"
2076.3583984375,2085.58666992188,1984.07568359375,2011.76049804688,18849275,"2021-06-02","ASSA"
2011.76049804688,2076.3583984375,2002.5322265625,2011.76049804688,13617194,"2021-06-03","ASSA"
2011.76049804688,2039.4453125,1965.619140625,1984.07568359375,11087031,"2021-06-04","ASSA"
1984.07568359375,2011.76049804688,1919.47790527344,2011.76049804688,17260460,"2021-06-07","ASSA"
2020.98876953125,2122.49951171875,2011.76049804688,2104.04296875,31307638,"2021-06-08","ASSA"
2104.04296875,2288.60815429688,2104.04296875,2260.92358398438,43889426,"2021-06-09","ASSA"
2279.38012695312,2288.60815429688,2187.09741210938,2224.01049804688,17658910,"2021-06-10","ASSA"
2205.55395507812,2233.23876953125,2168.64086914062,2205.55395507812,11470419,"2021-06-11","ASSA"
2168.64086914062,2251.6953125,2104.04296875,2122.49951171875,18816008,"2021-06-14","ASSA"
2122.49951171875,2122.49951171875,2067.13012695312,2085.58666992188,11307008,"2021-06-15","ASSA"
2085.58666992188,2214.7822265625,2076.3583984375,2205.55395507812,25260777,"2021-06-16","ASSA"
2168.64086914062,2260.92358398438,2150.18432617188,2233.23876953125,22184032,"2021-06-17","ASSA"
2233.23876953125,2251.6953125,2085.58666992188,2140.9560546875,17138660,"2021-06-18","ASSA"
2122.49951171875,2353.2060546875,2076.3583984375,2260.92358398438,25145912,"2021-06-21","ASSA"
2279.38012695312,2353.2060546875,2214.7822265625,2233.23876953125,17522589,"2021-06-22","ASSA"
2233.23876953125,2343.97778320312,2224.01049804688,2288.60815429688,13247027,"2021-06-23","ASSA"
2288.60815429688,2325.52124023438,2214.7822265625,2233.23876953125,10684138,"2021-06-24","ASSA"
2242.46704101562,2242.46704101562,2168.64086914062,2205.55395507812,11697547,"2021-06-25","ASSA"
2214.7822265625,2214.7822265625,2140.9560546875,2177.869140625,9672138,"2021-06-28","ASSA"
2177.869140625,2214.7822265625,2085.58666992188,2113.27124023438,12402555,"2021-06-29","ASSA"
2113.27124023438,2150.18432617188,2076.3583984375,2094.81494140625,8845113,"2021-06-30","ASSA"
2094.81494140625,2177.869140625,2030.21704101562,2076.3583984375,18928922,"2021-07-01","ASSA"
2104.04296875,2131.72778320312,2076.3583984375,2104.04296875,7065471,"2021-07-02","ASSA"
2122.49951171875,2260.92358398438,2076.3583984375,2233.23876953125,19828333,"2021-07-05","ASSA"
2242.46704101562,2334.74951171875,2242.46704101562,2288.60815429688,19848488,"2021-07-06","ASSA"
2260.92358398438,2380.89086914062,2242.46704101562,2270.15185546875,26873974,"2021-07-07","ASSA"
2270.15185546875,2334.74951171875,2260.92358398438,2279.38012695312,11511813,"2021-07-08","ASSA"
2279.38012695312,2436.26049804688,2251.6953125,2417.80395507812,22466425,"2021-07-09","ASSA"
2427.0322265625,2546.99951171875,2270.15185546875,2279.38012695312,38188134,"2021-07-12","ASSA"
2360,2440,2220,2280,21017300,"2021-07-13","ASSA"
2290,2350,2250,2350,13551400,"2021-07-14","ASSA"
2350,2380,2270,2300,9138500,"2021-07-15","ASSA"
2300,2320,2170,2250,18149800,"2021-07-16","ASSA"
2250,2250,2180,2200,9989000,"2021-07-19","ASSA"
2200,2210,2090,2100,16043700,"2021-07-21","ASSA"
2090,2190,2090,2180,15964600,"2021-07-22","ASSA"
2180,2350,2110,2350,16668300,"2021-07-23","ASSA"
2350,2490,2230,2460,28065300,"2021-07-26","ASSA"
2460,2690,2460,2560,25656100,"2021-07-27","ASSA"
2590,2610,2440,2460,21066200,"2021-07-28","ASSA"
2460,2530,2410,2420,8229700,"2021-07-29","ASSA"
2410,2450,2350,2400,8910400,"2021-07-30","ASSA"
2420,2440,2280,2400,12371400,"2021-08-02","ASSA"
2400,2530,2350,2520,25169000,"2021-08-03","ASSA"
2550,2600,2470,2590,16760200,"2021-08-04","ASSA"
2600,2670,2550,2610,13130600,"2021-08-05","ASSA"
2620,2640,2510,2570,8402500,"2021-08-06","ASSA"
2580,2870,2570,2790,34959300,"2021-08-09","ASSA"
2780,2880,2670,2770,23036400,"2021-08-10","ASSA"
2780,2940,2740,2800,17290600,"2021-08-12","ASSA"
2820,2880,2760,2840,11272000,"2021-08-13","ASSA"
2840,2840,2660,2670,20634600,"2021-08-16","ASSA"
2660,2760,2530,2700,16709900,"2021-08-18","ASSA"
2700,2880,2540,2590,36755700,"2021-08-19","ASSA"
2570,2650,2560,2590,12235400,"2021-08-20","ASSA"
2590,2660,2560,2600,9566500,"2021-08-23","ASSA"
2610,2780,2600,2740,18337500,"2021-08-24","ASSA"
2760,2820,2680,2700,11822500,"2021-08-25","ASSA"
2700,2720,2550,2580,17728400,"2021-08-26","ASSA"
2580,2640,2500,2620,13156400,"2021-08-27","ASSA"
2640,2740,2640,2710,10992200,"2021-08-30","ASSA"
2730,2740,2620,2640,9025700,"2021-08-31","ASSA"
2650,2740,2640,2640,14156000,"2021-09-01","ASSA"
2650,2810,2650,2780,18857600,"2021-09-02","ASSA"
2760,2830,2700,2730,14052700,"2021-09-03","ASSA"
2730,2780,2660,2680,11640600,"2021-09-06","ASSA"
2680,2720,2600,2620,10575000,"2021-09-07","ASSA"
2620,2640,2580,2620,10275500,"2021-09-08","ASSA"
2620,2670,2470,2600,15559200,"2021-09-09","ASSA"
2640,2670,2600,2660,9239500,"2021-09-10","ASSA"
2660,2780,2660,2740,17691700,"2021-09-13","ASSA"
2740,2830,2690,2780,21980500,"2021-09-14","ASSA"
2780,2800,2730,2780,9373700,"2021-09-15","ASSA"
2780,3050,2780,2980,54407600,"2021-09-16","ASSA"
2980,3200,2980,3200,20980800,"2021-09-17","ASSA"
3200,3490,3190,3410,32338700,"2021-09-20","ASSA"
3490,3590,3260,3470,22319800,"2021-09-21","ASSA"
3490,3750,3470,3620,20412700,"2021-09-22","ASSA"
3640,3690,3370,3400,16525000,"2021-09-23","ASSA"
3400,3570,3290,3330,17854000,"2021-09-24","ASSA"
3360,3550,3350,3510,10649900,"2021-09-27","ASSA"
3520,3530,3270,3310,12576000,"2021-09-28","ASSA"
3320,3450,3250,3370,8370700,"2021-09-29","ASSA"
3370,3490,3370,3430,8732000,"2021-09-30","ASSA"
3430,3470,3340,3440,9778600,"2021-10-01","ASSA"
3470,3550,3360,3360,14987000,"2021-10-04","ASSA"
3360,3500,3300,3420,10349600,"2021-10-05","ASSA"
3430,3470,3300,3340,18028200,"2021-10-06","ASSA"
3340,3410,3320,3380,10981400,"2021-10-07","ASSA"
3380,4000,3370,3890,44897300,"2021-10-08","ASSA"
3900,3960,3780,3810,14933500,"2021-10-11","ASSA"
3810,3980,3740,3970,23143800,"2021-10-12","ASSA"
3900,3970,3750,3780,17288400,"2021-10-13","ASSA"
3780,3800,3520,3520,28000300,"2021-10-14","ASSA"
3520,3550,3360,3390,21962100,"2021-10-15","ASSA"
3390,3470,3370,3400,9386500,"2021-10-18","ASSA"
3400,3470,3370,3380,8986500,"2021-10-19","ASSA"
3390,3430,3300,3330,8464300,"2021-10-21","ASSA"
3330,3450,3320,3370,17483300,"2021-10-22","ASSA"
3370,3390,3140,3190,26421300,"2021-10-25","ASSA"
3190,3330,3180,3280,22733300,"2021-10-26","ASSA"
3290,3310,3150,3150,9971000,"2021-10-27","ASSA"
3150,3230,3100,3150,9757500,"2021-10-28","ASSA"
3160,3230,3130,3180,12735300,"2021-10-29","ASSA"
3180,3430,3180,3370,31898400,"2021-11-01","ASSA"
3400,3410,3220,3250,14371900,"2021-11-02","ASSA"
3300,3300,3190,3230,8871700,"2021-11-03","ASSA"
3240,3330,3240,3300,11932300,"2021-11-04","ASSA"
3310,3390,3290,3320,8480300,"2021-11-05","ASSA"
3320,3380,3290,3320,7995700,"2021-11-08","ASSA"
3320,3380,3300,3360,13345300,"2021-11-09","ASSA"
3380,3480,3350,3480,23867400,"2021-11-10","ASSA"
3500,3500,3360,3390,10086100,"2021-11-11","ASSA"
3390,3580,3360,3540,21313600,"2021-11-12","ASSA"
3600,3600,3450,3490,12378500,"2021-11-15","ASSA"
3500,3720,3500,3680,26144500,"2021-11-16","ASSA"
3680,3820,3610,3670,18140000,"2021-11-17","ASSA"
3670,3750,3610,3630,6960800,"2021-11-18","ASSA"
3630,3710,3600,3600,5580700,"2021-11-19","ASSA"
3600,3700,3550,3590,6411400,"2021-11-22","ASSA"
3590,3640,3410,3520,10300800,"2021-11-23","ASSA"
3520,3530,3430,3450,7896600,"2021-11-24","ASSA"
3510,3840,3460,3780,30072400,"2021-11-25","ASSA"
3780,3880,3640,3690,17805800,"2021-11-26","ASSA"
3690,3760,3550,3590,18397700,"2021-11-29","ASSA"
3610,3760,3500,3700,29010600,"2021-11-30","ASSA"
3670,3700,3570,3700,8127000,"2021-12-01","ASSA"
3700,3720,3610,3620,4642700,"2021-12-02","ASSA"
3630,3680,3620,3640,2366600,"2021-12-03","ASSA"
3660,3750,3570,3590,13828700,"2021-12-06","ASSA"
3600,3640,3580,3630,4093300,"2021-12-07","ASSA"
3640,3720,3590,3660,8765500,"2021-12-08","ASSA"
3670,3750,3650,3730,5046500,"2021-12-09","ASSA"
3730,3820,3650,3660,11824900,"2021-12-10","ASSA"
3670,3730,3630,3630,4268000,"2021-12-13","ASSA"
3640,3640,3480,3520,12466800,"2021-12-14","ASSA"
3520,3570,3500,3530,3870700,"2021-12-15","ASSA"
3540,3600,3500,3500,5203300,"2021-12-16","ASSA"
3480,3550,3410,3530,4397300,"2021-12-17","ASSA"
3530,3530,3460,3470,3966100,"2021-12-20","ASSA"
3470,3470,3310,3320,11279200,"2021-12-21","ASSA"
3320,3390,3170,3210,8158200,"2021-12-22","ASSA"
3210,3300,3200,3230,4705200,"2021-12-23","ASSA"
3240,3290,3210,3230,5197800,"2021-12-24","ASSA"
3230,3260,3140,3200,7947800,"2021-12-27","ASSA"
3220,3460,3200,3400,8355400,"2021-12-28","ASSA"
3420,3420,3330,3330,3245000,"2021-12-29","ASSA"
3340,3350,3220,3320,4984500,"2021-12-30","ASSA"
3320,3560,3320,3530,11118200,"2022-01-03","ASSA"
3580,3630,3530,3600,9109100,"2022-01-04","ASSA"
3600,3640,3510,3530,3709400,"2022-01-05","ASSA"
3500,3500,3310,3460,9557800,"2022-01-06","ASSA"
3460,3490,3410,3460,3889500,"2022-01-07","ASSA"
3460,3460,3360,3370,8073500,"2022-01-10","ASSA"
3370,3370,3140,3140,23187700,"2022-01-11","ASSA"
3200,3370,3160,3310,13110700,"2022-01-12","ASSA"
3310,3370,3250,3360,5181700,"2022-01-13","ASSA"
3360,3400,3310,3390,3901000,"2022-01-14","ASSA"
3420,3530,3350,3410,12182900,"2022-01-17","ASSA"
3400,3460,3270,3300,5166000,"2022-01-18","ASSA"
3300,3340,3230,3240,5959400,"2022-01-19","ASSA"
3240,3280,3210,3220,3743500,"2022-01-20","ASSA"
3240,3320,3180,3260,6796900,"2022-01-21","ASSA"
3270,3310,3210,3250,8742200,"2022-01-24","ASSA"
3220,3290,3030,3030,21541800,"2022-01-25","ASSA"
3050,3050,2820,2820,5735500,"2022-01-26","ASSA"
2800,2980,2630,2970,67594600,"2022-01-27","ASSA"
2980,3030,2880,2960,15525100,"2022-01-28","ASSA"
2960,3000,2760,2760,11009800,"2022-01-31","ASSA"
2750,2970,2610,2900,20438500,"2022-02-02","ASSA"
2900,2930,2740,2740,6838900,"2022-02-03","ASSA"
2700,2800,2700,2740,10257300,"2022-02-04","ASSA"
2740,2780,2670,2700,7983800,"2022-02-07","ASSA"
2700,2730,2570,2580,11975000,"2022-02-08","ASSA"
2570,2660,2500,2610,13595400,"2022-02-09","ASSA"
2610,2850,2610,2770,19098900,"2022-02-10","ASSA"
2780,2800,2660,2690,4632100,"2022-02-11","ASSA"
2690,2690,2550,2560,9019800,"2022-02-14","ASSA"
2550,2620,2530,2530,5112000,"2022-02-15","ASSA"
2540,2680,2530,2610,11300200,"2022-02-16","ASSA"
2600,2650,2540,2590,5345800,"2022-02-17","ASSA"
2570,2670,2560,2600,9777400,"2022-02-18","ASSA"
2600,2640,2560,2590,10073400,"2022-02-21","ASSA"
2590,2620,2420,2570,15339700,"2022-02-22","ASSA"
2570,2590,2480,2480,11246500,"2022-02-23","ASSA"
2490,2530,2310,2320,18421300,"2022-02-24","ASSA"
2320,2540,2320,2540,20875200,"2022-02-25","ASSA"
2570,2650,2540,2540,9729700,"2022-03-01","ASSA"
2540,2610,2490,2550,9191400,"2022-03-02","ASSA"
2550,2590,2410,2430,11149500,"2022-03-04","ASSA"
2370,2440,2260,2260,19307800,"2022-03-07","ASSA"
2260,2320,2110,2110,24408800,"2022-03-08","ASSA"
2110,2260,2090,2230,9337800,"2022-03-09","ASSA"
2260,2300,2170,2300,6797900,"2022-03-10","ASSA"
2300,2330,2250,2300,3123300,"2022-03-11","ASSA"
2300,2350,2250,2340,5186200,"2022-03-14","ASSA"
2340,2390,2180,2180,11357700,"2022-03-15","ASSA"
2180,2220,2120,2200,8035100,"2022-03-16","ASSA"
2200,2320,2200,2270,18943300,"2022-03-17","ASSA"
2290,2290,2250,2280,10273000,"2022-03-18","ASSA"
2290,2530,2290,2520,21209200,"2022-03-21","ASSA"
2540,2550,2420,2450,15173300,"2022-03-22","ASSA"
2500,2680,2440,2660,26296100,"2022-03-23","ASSA"
2660,2750,2610,2710,17463600,"2022-03-24","ASSA"
2700,2720,2630,2700,7598400,"2022-03-25","ASSA"
2700,2700,2650,2660,3756800,"2022-03-28","ASSA"
2660,2660,2520,2530,9091300,"2022-03-29","ASSA"
2530,2630,2530,2620,9337800,"2022-03-30","ASSA"
2620,2630,2560,2610,6400300,"2022-03-31","ASSA"
2630,2630,2480,2600,9709500,"2022-04-01","ASSA"
2630,2720,2600,2700,11657600,"2022-04-04","ASSA"
2720,2720,2660,2680,4107000,"2022-04-05","ASSA"
2680,2680,2500,2500,14947600,"2022-04-06","ASSA"
2500,2500,2400,2460,12527700,"2022-04-07","ASSA"
2470,2520,2360,2360,9595700,"2022-04-08","ASSA"
2380,2430,2260,2280,11072100,"2022-04-11","ASSA"
2280,2350,2240,2250,13491300,"2022-04-12","ASSA"
2300,2420,2280,2410,19580000,"2022-04-13","ASSA"
2500,2680,2430,2570,53080400,"2022-04-14","ASSA"
2570,2690,2510,2640,23648300,"2022-04-18","ASSA"
2660,2670,2560,2570,9753700,"2022-04-19","ASSA"
2620,2930,2580,2900,49027100,"2022-04-20","ASSA"
2910,2930,2760,2820,21084700,"2022-04-21","ASSA"
2830,2850,2650,2690,21669600,"2022-04-22","ASSA"
2670,2710,2520,2600,14659500,"2022-04-25","ASSA"
2620,2630,2440,2530,13357000,"2022-04-26","ASSA"
2530,2560,2430,2450,13425800,"2022-04-27","ASSA"
2450,2620,2450,2550,12484700,"2022-04-28","ASSA"
2520,2530,2380,2380,12991500,"2022-05-09","ASSA"
2290,2300,2220,2220,16341300,"2022-05-10","ASSA"
2220,2260,2120,2160,10478800,"2022-05-11","ASSA"
2150,2160,2010,2010,17205500,"2022-05-12","ASSA"
1980,2010,1870,1965,45502600,"2022-05-13","ASSA"
1965,2120,1965,2000,17899900,"2022-05-17","ASSA"
2030,2080,1990,1995,9890200,"2022-05-18","ASSA"
1980,2200,1860,2130,30319900,"2022-05-19","ASSA"
2150,2170,2090,2140,10733300,"2022-05-20","ASSA"
2140,2160,2070,2070,4956600,"2022-05-23","ASSA"
2070,2140,2070,2110,5967900,"2022-05-24","ASSA"
2110,2120,2020,2060,7384000,"2022-05-25","ASSA"
2100,2310,1980,2300,36124000,"2022-05-27","ASSA"
2300,2350,2210,2220,14153600,"2022-05-30","ASSA"
2240,2290,2200,2200,9507000,"2022-05-31","ASSA"
2240,2250,2130,2140,10789400,"2022-06-02","ASSA"
2140,2330,2140,2280,27875600,"2022-06-03","ASSA"
2280,2310,2230,2250,8973000,"2022-06-06","ASSA"
2250,2250,2200,2210,4181800,"2022-06-07","ASSA"
2210,2230,2160,2190,5959000,"2022-06-08","ASSA"
2190,2220,2160,2170,5097100,"2022-06-09","ASSA"
2140,2170,2040,2080,11903300,"2022-06-10","ASSA"
2040,2040,1935,1950,20148900,"2022-06-13","ASSA"
1930,2010,1850,1975,12976900,"2022-06-14","ASSA"
1980,2030,1975,1990,12821700,"2022-06-15","ASSA"
2020,2050,1970,1970,7641500,"2022-06-16","ASSA"
1965,1965,1865,1900,7500500,"2022-06-17","ASSA"
1905,1910,1770,1850,10314100,"2022-06-20","ASSA"
1850,1885,1780,1795,16588600,"2022-06-21","ASSA"
1800,1835,1765,1770,5462800,"2022-06-22","ASSA"
1775,1810,1740,1795,4289000,"2022-06-23","ASSA"
1800,1865,1775,1820,8450100,"2022-06-24","ASSA"
1825,1945,1825,1910,14936600,"2022-06-27","ASSA"
1910,1930,1865,1910,7628600,"2022-06-28","ASSA"
1910,1920,1805,1830,6703500,"2022-06-29","ASSA"
1830,1830,1705,1705,17664600,"2022-06-30","ASSA"
1695,1700,1590,1590,12919900,"2022-07-01","ASSA"
1580,1580,1480,1480,24920700,"2022-07-04","ASSA"
1480,1530,1430,1520,8234800,"2022-07-05","ASSA"
1520,1545,1415,1520,15470700,"2022-07-06","ASSA"
1530,1580,1515,1535,7266000,"2022-07-07","ASSA"
1550,1640,1540,1630,13600100,"2022-07-08","ASSA"
1640,1705,1625,1700,16975700,"2022-07-11","ASSA"
1700,1700,1635,1690,5688100,"2022-07-12","ASSA"
1690,1695,1620,1625,3323200,"2022-07-13","ASSA"
1630,1685,1580,1620,7267300,"2022-07-14","ASSA"
1620,1760,1620,1690,15427400,"2022-07-15","ASSA"
1700,1705,1660,1675,5681600,"2022-07-18","ASSA"
1670,1720,1670,1700,3315600,"2022-07-19","ASSA"
1710,1795,1710,1770,17301200,"2022-07-20","ASSA"
1790,1830,1760,1790,8966200,"2022-07-21","ASSA"
1800,1875,1800,1835,12470100,"2022-07-22","ASSA"
1835,1845,1750,1755,12658100,"2022-07-25","ASSA"
1745,1790,1670,1690,11054000,"2022-07-26","ASSA"
1685,1735,1670,1685,4449200,"2022-07-27","ASSA"
1695,1800,1690,1735,20247300,"2022-07-28","ASSA"
1745,1760,1670,1670,7941300,"2022-07-29","ASSA"
1670,1735,1670,1715,7357000,"2022-08-01","ASSA"
1715,1725,1600,1695,12869400,"2022-08-02","ASSA"
1670,1695,1625,1680,5901900,"2022-08-03","ASSA"
1680,1735,1670,1705,8525500,"2022-08-04","ASSA"
1710,1765,1700,1750,13877200,"2022-08-05","ASSA"
1755,1780,1720,1720,7766900,"2022-08-08","ASSA"
1720,1740,1645,1645,14338500,"2022-08-09","ASSA"
1645,1650,1590,1615,13162400,"2022-08-10","ASSA"
1625,1750,1615,1740,20741100,"2022-08-11","ASSA"
1750,1800,1720,1730,15087500,"2022-08-12","ASSA"
1740,1755,1695,1710,4559600,"2022-08-15","ASSA"
1710,1745,1645,1670,11345700,"2022-08-16","ASSA"
1660,1675,1610,1640,9798000,"2022-08-18","ASSA"
1640,1685,1640,1655,7702200,"2022-08-19","ASSA"
1655,1655,1540,1545,19578700,"2022-08-22","ASSA"
1545,1565,1515,1530,8650800,"2022-08-23","ASSA"
1530,1540,1485,1510,13424800,"2022-08-24","ASSA"
1515,1545,1510,1535,4143900,"2022-08-25","ASSA"
1535,1540,1500,1505,8317100,"2022-08-26","ASSA"
1490,1500,1460,1490,5272800,"2022-08-29","ASSA"
1500,1510,1460,1465,8902300,"2022-08-30","ASSA"
1470,1475,1440,1460,5613700,"2022-08-31","ASSA"
1475,1500,1475,1475,4763400,"2022-09-01","ASSA"
1480,1490,1440,1460,6361300,"2022-09-02","ASSA"
1440,1450,1375,1385,13128000,"2022-09-05","ASSA"
1385,1560,1385,1550,27311400,"2022-09-06","ASSA"
1555,1585,1470,1490,12551200,"2022-09-07","ASSA"
1490,1500,1440,1460,6011200,"2022-09-08","ASSA"
1460,1470,1400,1405,8101100,"2022-09-09","ASSA"
1405,1445,1405,1410,4358900,"2022-09-12","ASSA"
1420,1525,1420,1500,17584000,"2022-09-13","ASSA"
1500,1505,1455,1460,5036500,"2022-09-14","ASSA"
1460,1500,1440,1450,6205200,"2022-09-15","ASSA"
1455,1460,1410,1415,4598900,"2022-09-16","ASSA"
1425,1430,1385,1395,4653300,"2022-09-19","ASSA"
1395,1415,1390,1395,2821500,"2022-09-20","ASSA"
1395,1420,1375,1390,4398300,"2022-09-21","ASSA"
1385,1415,1365,1405,3499700,"2022-09-22","ASSA"
1410,1460,1405,1435,7944700,"2022-09-23","ASSA"
1435,1440,1380,1390,4411200,"2022-09-26","ASSA"
1390,1405,1380,1400,2604800,"2022-09-27","ASSA"
1405,1405,1385,1395,2939900,"2022-09-28","ASSA"
1410,1415,1300,1300,15485600,"2022-09-29","ASSA"
1300,1305,1210,1270,16840500,"2022-09-30","ASSA"
1270,1295,1245,1265,3932500,"2022-10-03","ASSA"
1275,1315,1265,1315,5981300,"2022-10-04","ASSA"
1320,1370,1315,1345,7947500,"2022-10-05","ASSA"
1345,1365,1320,1335,3101500,"2022-10-06","ASSA"
1335,1335,1295,1320,4282800,"2022-10-07","ASSA"
1320,1320,1280,1300,5814700,"2022-10-10","ASSA"
1300,1340,1260,1265,3143600,"2022-10-11","ASSA"
1265,1265,1185,1190,10865000,"2022-10-12","ASSA"
1190,1190,1115,1145,8007300,"2022-10-13","ASSA"
1150,1185,1100,1100,3831000,"2022-10-14","ASSA"
1060,1125,1060,1095,3777600,"2022-10-17","ASSA"
1110,1120,1065,1105,3437300,"2022-10-18","ASSA"
1105,1125,1075,1110,3722900,"2022-10-19","ASSA"
1120,1135,1110,1130,2526000,"2022-10-20","ASSA"
1130,1135,1080,1085,8767900,"2022-10-21","ASSA"
1090,1255,1080,1155,24646100,"2022-10-24","ASSA"
1165,1220,1140,1205,14588100,"2022-10-25","ASSA"
1205,1265,1185,1190,6895500,"2022-10-26","ASSA"
1190,1205,1160,1175,3249000,"2022-10-27","ASSA"
1175,1190,1100,1135,7776400,"2022-10-28","ASSA"
1135,1205,1125,1195,5550700,"2022-10-31","ASSA"
1195,1195,1115,1115,20468800,"2022-11-01","ASSA"
1105,1110,1040,1040,22377400,"2022-11-02","ASSA"
1040,1050,980,990,20362600,"2022-11-03","ASSA"
990,1000,965,975,7271900,"2022-11-04","ASSA"
980,1020,980,990,11030100,"2022-11-07","ASSA"
1000,1040,965,985,12296400,"2022-11-08","ASSA"
985,1000,920,920,38690100,"2022-11-09","ASSA"
910,920,860,860,38752400,"2022-11-10","ASSA"
870,905,835,870,19768300,"2022-11-11","ASSA"
875,915,870,880,13743900,"2022-11-14","ASSA"
890,925,890,900,9469800,"2022-11-15","ASSA"
905,975,895,970,27168700,"2022-11-16","ASSA"
980,995,945,970,20320300,"2022-11-17","ASSA"
970,975,935,950,8568800,"2022-11-18","ASSA"
955,975,935,935,4485600,"2022-11-21","ASSA"
935,950,905,915,4715800,"2022-11-22","ASSA"
920,945,915,930,3164100,"2022-11-23","ASSA"
930,975,930,945,17634700,"2022-11-24","ASSA"
945,950,925,930,3956900,"2022-11-25","ASSA"
965,965,870,885,12693100,"2022-11-28","ASSA"
885,890,875,890,1933000,"2022-11-29","ASSA"
895,900,860,860,27415400,"2022-11-30","ASSA"
895,945,870,910,26770000,"2022-12-01","ASSA"
915,925,890,920,6316700,"2022-12-02","ASSA"
925,930,895,900,3657000,"2022-12-05","ASSA"
900,910,850,875,7719400,"2022-12-06","ASSA"
875,875,815,815,14079700,"2022-12-07","ASSA"
815,825,770,800,14451800,"2022-12-08","ASSA"
800,835,795,820,5849000,"2022-12-09","ASSA"
820,820,790,820,4192300,"2022-12-12","ASSA"
820,865,805,855,6035800,"2022-12-13","ASSA"
855,865,820,825,3636200,"2022-12-14","ASSA"
825,860,815,840,5926700,"2022-12-15","ASSA"
845,845,810,825,3233600,"2022-12-16","ASSA"
825,825,780,780,6671300,"2022-12-19","ASSA"
780,800,770,770,3770000,"2022-12-20","ASSA"
775,785,755,770,1680200,"2022-12-21","ASSA"
785,820,770,805,5970700,"2022-12-22","ASSA"
810,815,780,785,2591300,"2022-12-23","ASSA"
790,795,770,775,1758600,"2022-12-26","ASSA"
775,795,775,790,1143700,"2022-12-27","ASSA"
795,795,760,780,2164000,"2022-12-28","ASSA"
775,775,760,770,2651400,"2022-12-29","ASSA"
770,785,760,775,2290700,"2022-12-30","ASSA"
775,780,765,770,798400,"2023-01-02","ASSA"
770,790,760,770,2313900,"2023-01-03","ASSA"
770,780,755,755,2403100,"2023-01-04","ASSA"
755,765,705,705,5798700,"2023-01-05","ASSA"
710,740,680,730,4991600,"2023-01-06","ASSA"
730,755,700,720,2498400,"2023-01-09","ASSA"
710,725,680,700,3807200,"2023-01-10","ASSA"
700,745,685,725,4447400,"2023-01-11","ASSA"
730,740,725,730,3757300,"2023-01-12","ASSA"
730,735,710,715,1191900,"2023-01-13","ASSA"
715,750,715,740,6551500,"2023-01-16","ASSA"
740,765,720,725,7291100,"2023-01-17","ASSA"
725,740,715,725,1309900,"2023-01-18","ASSA"
725,740,725,730,1541800,"2023-01-19","ASSA"
730,740,725,730,905400,"2023-01-20","ASSA"
730,775,725,770,19653400,"2023-01-24","ASSA"
775,860,775,845,33453100,"2023-01-25","ASSA"
850,890,825,850,18313300,"2023-01-26","ASSA"
860,900,850,865,12479000,"2023-01-27","ASSA"
875,890,830,850,5542600,"2023-01-30","ASSA"
855,865,845,850,3838000,"2023-01-31","ASSA"
850,920,845,920,14806200,"2023-02-01","ASSA"
950,950,895,900,17097100,"2023-02-02","ASSA"
900,965,880,950,20711000,"2023-02-03","ASSA"
950,960,910,920,10966100,"2023-02-06","ASSA"
930,960,900,910,10719000,"2023-02-07","ASSA"
910,930,900,915,6418300,"2023-02-08","ASSA"
915,925,855,855,14570700,"2023-02-09","ASSA"
850,890,825,885,9642500,"2023-02-10","ASSA"
885,905,850,855,11695900,"2023-02-13","ASSA"
860,895,855,885,6212500,"2023-02-14","ASSA"
885,920,870,890,10911300,"2023-02-15","ASSA"
895,1015,895,1000,75418500,"2023-02-16","ASSA"
1000,1015,960,970,28070500,"2023-02-17","ASSA"
990,1010,950,950,31302400,"2023-02-20","ASSA"
950,980,920,955,17785300,"2023-02-21","ASSA"
955,1000,950,970,29314400,"2023-02-22","ASSA"
985,1005,960,970,24852100,"2023-02-23","ASSA"
975,1000,970,975,16060700,"2023-02-24","ASSA"
980,985,960,970,6187700,"2023-02-27","ASSA"
970,1035,970,1015,48109200,"2023-02-28","ASSA"
1015,1030,990,990,23812100,"2023-03-01","ASSA"
980,1025,925,925,34981100,"2023-03-02","ASSA"
920,935,880,885,30271200,"2023-03-03","ASSA"
875,915,875,900,25257600,"2023-03-06","ASSA"
905,915,840,840,26283400,"2023-03-07","ASSA"
840,840,785,795,34412500,"2023-03-08","ASSA"
795,835,790,820,22534600,"2023-03-09","ASSA"
825,850,805,810,9438700,"2023-03-10","ASSA"
810,810,775,785,7912600,"2023-03-13","ASSA"
805,805,735,740,20284000,"2023-03-14","ASSA"
740,770,725,735,6776500,"2023-03-15","ASSA"
740,760,690,710,11492800,"2023-03-16","ASSA"
710,745,710,725,16061900,"2023-03-17","ASSA"
730,735,705,710,4973500,"2023-03-20","ASSA"
710,750,710,730,6104100,"2023-03-21","ASSA"
740,755,735,735,4713000,"2023-03-24","ASSA"
735,765,730,760,6099000,"2023-03-27","ASSA"
760,790,755,780,9927700,"2023-03-28","ASSA"
785,810,765,805,11616900,"2023-03-29","ASSA"
810,820,780,800,16218300,"2023-03-30","ASSA"
795,805,755,755,14620900,"2023-03-31","ASSA"
760,780,735,775,15042200,"2023-04-03","ASSA"
775,790,765,775,5588200,"2023-04-04","ASSA"
775,795,760,785,7338300,"2023-04-05","ASSA"
785,810,770,775,16846900,"2023-04-06","ASSA"
780,840,765,830,21496400,"2023-04-10","ASSA"
830,860,810,855,24480700,"2023-04-11","ASSA"
860,895,855,870,20161500,"2023-04-12","ASSA"
870,885,840,850,7462500,"2023-04-13","ASSA"
860,870,850,855,4898700,"2023-04-14","ASSA"
860,860,825,830,6665300,"2023-04-17","ASSA"
830,855,815,835,7871400,"2023-04-18","ASSA"
840,880,830,875,8178200,"2023-04-26","ASSA"
880,895,860,870,9678200,"2023-04-27","ASSA"
870,915,870,905,22622900,"2023-04-28","ASSA"
920,920,885,905,12166200,"2023-05-02","ASSA"
900,930,890,930,10806100,"2023-05-03","ASSA"
940,1015,930,985,35265400,"2023-05-04","ASSA"
985,995,965,980,8960300,"2023-05-05","ASSA"
980,1010,950,995,15017400,"2023-05-08","ASSA"
995,1055,980,1045,27196800,"2023-05-09","ASSA"
1050,1085,1030,1065,26434800,"2023-05-10","ASSA"
1055,1125,1055,1120,28821200,"2023-05-11","ASSA"
1120,1170,1105,1155,27121800,"2023-05-12","ASSA"
1170,1210,1135,1200,28525900,"2023-05-15","ASSA"
1210,1280,1120,1145,76643900,"2023-05-16","ASSA"
1140,1200,1075,1150,20169600,"2023-05-17","ASSA"
1150,1165,1110,1150,12887300,"2023-05-19","ASSA"
1160,1165,1130,1140,5086600,"2023-05-22","ASSA"
1145,1200,1140,1175,17150400,"2023-05-23","ASSA"
1185,1185,1140,1145,8868700,"2023-05-24","ASSA"
1145,1150,1100,1120,10751000,"2023-05-25","ASSA"
1115,1140,1065,1130,20091600,"2023-05-26","ASSA"
1130,1175,1105,1135,14749600,"2023-05-29","ASSA"
1135,1185,1130,1145,13798100,"2023-05-30","ASSA"
1145,1160,1095,1105,16818900,"2023-05-31","ASSA"
1110,1160,1095,1160,9465500,"2023-06-05","ASSA"
1165,1345,1155,1300,89201100,"2023-06-06","ASSA"
1305,1315,1255,1280,28352600,"2023-06-07","ASSA"
1280,1340,1265,1280,27249400,"2023-06-08","ASSA"
1285,1295,1235,1255,15212800,"2023-06-09","ASSA"
1240,1385,1240,1375,39616500,"2023-06-12","ASSA"
1420,1420,1320,1340,30016000,"2023-06-13","ASSA"
1340,1365,1295,1340,18747100,"2023-06-14","ASSA"
1340,1340,1290,1315,12719900,"2023-06-15","ASSA"
1315,1355,1300,1320,10406500,"2023-06-16","ASSA"
1315,1380,1310,1345,13801700,"2023-06-19","ASSA"
1350,1365,1260,1295,11736800,"2023-06-20","ASSA"
1280,1320,1280,1295,4845000,"2023-06-21","ASSA"
1295,1320,1285,1300,4829800,"2023-06-22","ASSA"
1300,1360,1300,1320,12165100,"2023-06-23","ASSA"
1325,1345,1265,1280,17538000,"2023-06-26","ASSA"
1285,1300,1270,1275,3983700,"2023-06-27","ASSA"
1275,1320,1210,1285,12984000,"2023-07-03","ASSA"
1285,1300,1245,1265,10001800,"2023-07-04","ASSA"
1265,1315,1240,1280,23824400,"2023-07-05","ASSA"
1280,1305,1250,1275,25992200,"2023-07-06","ASSA"
1275,1280,1255,1255,5889000,"2023-07-07","ASSA"
1260,1275,1245,1250,4586700,"2023-07-10","ASSA"
1250,1305,1240,1285,16084500,"2023-07-11","ASSA"
1300,1340,1290,1295,30142300,"2023-07-12","ASSA"
1295,1310,1255,1260,11205600,"2023-07-13","ASSA"
1260,1275,1255,1260,2778400,"2023-07-14","ASSA"
1260,1275,1245,1245,7924100,"2023-07-17","ASSA"
1240,1255,1165,1170,44406600,"2023-07-18","ASSA"
1175,1220,1170,1190,14296900,"2023-07-20","ASSA"
1190,1225,1190,1225,8045900,"2023-07-21","ASSA"
1230,1255,1215,1225,12318800,"2023-07-24","ASSA"
1235,1245,1205,1230,4739400,"2023-07-25","ASSA"
1230,1335,1215,1310,42000700,"2023-07-26","ASSA"
1320,1380,1270,1295,32183600,"2023-07-27","ASSA"
1295,1335,1275,1310,7309800,"2023-07-28","ASSA"
1315,1335,1280,1285,7208800,"2023-07-31","ASSA"
1285,1295,1140,1165,61408500,"2023-08-01","ASSA"
1170,1170,1125,1150,9672600,"2023-08-02","ASSA"
1150,1190,1130,1140,10020400,"2023-08-03","ASSA"
1155,1155,1110,1125,6441800,"2023-08-04","ASSA"
1125,1145,1110,1130,4244600,"2023-08-07","ASSA"
1130,1165,1130,1145,6298500,"2023-08-08","ASSA"
1150,1160,1120,1120,5450700,"2023-08-09","ASSA"
1120,1150,1115,1125,5348300,"2023-08-10","ASSA"
1130,1135,1110,1110,2561700,"2023-08-11","ASSA"
1115,1120,1035,1050,13249500,"2023-08-14","ASSA"
1040,1100,1040,1075,7414700,"2023-08-15","ASSA"
1075,1125,1075,1090,6096700,"2023-08-16","ASSA"
1090,1095,1055,1065,3073200,"2023-08-18","ASSA"
1065,1075,1050,1060,3312900,"2023-08-21","ASSA"
1060,1060,1010,1020,12713900,"2023-08-22","ASSA"
1015,1040,1010,1025,5041300,"2023-08-23","ASSA"
1020,1035,1005,1015,2678900,"2023-08-24","ASSA"
1015,1015,970,1000,10294000,"2023-08-25","ASSA"
1000,1055,1000,1010,14231500,"2023-08-28","ASSA"
1010,1050,1000,1005,9629700,"2023-08-29","ASSA"
1020,1020,980,1000,8097400,"2023-08-30","ASSA"
1005,1005,970,985,6243300,"2023-08-31","ASSA"
985,1015,985,990,4646200,"2023-09-01","ASSA"
1005,1010,990,1000,2980100,"2023-09-04","ASSA"
1010,1055,1000,1030,15733000,"2023-09-05","ASSA"
1035,1125,1030,1115,34474600,"2023-09-06","ASSA"
1130,1130,1090,1095,16481800,"2023-09-07","ASSA"
1095,1120,1065,1110,10073900,"2023-09-08","ASSA"
1110,1150,1110,1130,8963900,"2023-09-11","ASSA"
1135,1140,1000,1015,40024600,"2023-09-12","ASSA"
970,1030,970,1010,13223300,"2023-09-13","ASSA"
1010,1045,975,985,23676500,"2023-09-14","ASSA"
985,1010,980,985,12776200,"2023-09-15","ASSA"
945,995,945,985,8623600,"2023-09-18","ASSA"
985,995,960,975,4505900,"2023-09-19","ASSA"
980,1040,975,1005,27836700,"2023-09-20","ASSA"
1005,1020,990,1000,10841700,"2023-09-21","ASSA"
995,1010,985,995,10381200,"2023-09-22","ASSA"
995,1025,990,1005,7924300,"2023-09-25","ASSA"
1010,1020,985,990,8305300,"2023-09-26","ASSA"
990,1010,985,995,5376800,"2023-09-27","ASSA"
1005,1005,990,995,2056200,"2023-09-29","ASSA"
995,1035,995,1015,7033000,"2023-10-02","ASSA"
1020,1025,995,1010,3784500,"2023-10-03","ASSA"
1010,1010,905,915,26735000,"2023-10-04","ASSA"
900,930,845,845,18311200,"2023-10-05","ASSA"
845,915,845,890,15909100,"2023-10-06","ASSA"
895,910,875,890,6071900,"2023-10-09","ASSA"
890,910,885,890,3980300,"2023-10-10","ASSA"
890,910,875,875,2931100,"2023-10-11","ASSA"
875,890,875,880,1673000,"2023-10-12","ASSA"
880,900,855,865,2943400,"2023-10-13","ASSA"
865,875,825,850,6601400,"2023-10-16","ASSA"
850,905,845,860,5677000,"2023-10-17","ASSA"
860,885,850,865,4986600,"2023-10-18","ASSA"
865,875,775,780,16333900,"2023-10-19","ASSA"
780,825,775,805,13566400,"2023-10-20","ASSA"
810,825,780,815,6434300,"2023-10-23","ASSA"
805,830,805,825,1488300,"2023-10-24","ASSA"
825,910,825,855,20336500,"2023-10-25","ASSA"
870,890,845,845,9673700,"2023-10-26","ASSA"
860,865,815,835,4271200,"2023-10-27","ASSA"
830,845,760,785,12492300,"2023-10-30","ASSA"
785,815,765,810,5419100,"2023-10-31","ASSA"
815,815,770,775,2609500,"2023-11-01","ASSA"
775,805,775,790,2646200,"2023-11-02","ASSA"
800,835,800,810,5622700,"2023-11-03","ASSA"
820,880,815,880,10384900,"2023-11-06","ASSA"
890,890,830,860,9937300,"2023-11-07","ASSA"
865,870,840,850,2946400,"2023-11-08","ASSA"
850,860,835,845,2652400,"2023-11-09","ASSA"
845,865,805,815,6535200,"2023-11-10","ASSA"
815,820,795,820,1766400,"2023-11-13","ASSA"
820,830,805,805,2670300,"2023-11-14","ASSA"
815,835,810,835,5747200,"2023-11-15","ASSA"
835,885,835,840,17073900,"2023-11-16","ASSA"
840,850,830,840,3265000,"2023-11-17","ASSA"
845,870,835,870,5383500,"2023-11-20","ASSA"
875,890,860,865,6778600,"2023-11-21","ASSA"
870,870,825,835,5022200,"2023-11-22","ASSA"
840,935,835,915,46917700,"2023-11-23","ASSA"
920,935,890,925,26336600,"2023-11-24","ASSA"
930,975,900,900,39267600,"2023-11-27","ASSA"
905,920,875,895,15594400,"2023-11-28","ASSA"
895,975,895,965,27907500,"2023-11-29","ASSA"
970,980,950,955,13520400,"2023-11-30","ASSA"
960,970,935,950,6287200,"2023-12-01","ASSA"
950,1000,950,965,17152000,"2023-12-04","ASSA"
965,975,920,945,8180400,"2023-12-05","ASSA"
945,960,910,910,7246200,"2023-12-06","ASSA"
910,930,875,880,12007200,"2023-12-07","ASSA"
880,890,810,825,19535700,"2023-12-08","ASSA"
825,840,750,760,23664500,"2023-12-11","ASSA"
760,820,725,780,39222400,"2023-12-12","ASSA"
790,800,740,745,14541800,"2023-12-13","ASSA"
755,785,755,775,7829800,"2023-12-14","ASSA"
775,800,765,765,8992800,"2023-12-15","ASSA"
770,775,740,750,7391000,"2023-12-18","ASSA"
740,775,740,775,3315500,"2023-12-19","ASSA"
775,810,770,790,11238900,"2023-12-20","ASSA"
790,810,775,785,9302300,"2023-12-21","ASSA"
780,790,760,760,6185900,"2023-12-22","ASSA"
760,795,760,785,4462800,"2023-12-27","ASSA"
795,800,775,800,5473700,"2023-12-28","ASSA"
805,815,790,790,5747900,"2023-12-29","ASSA"
790,835,790,830,12301000,"2024-01-02","ASSA"
835,870,820,870,16929300,"2024-01-03","ASSA"
890,915,850,900,24149000,"2024-01-04","ASSA"
900,900,855,855,13730200,"2024-01-05","ASSA"
860,900,855,870,7874300,"2024-01-08","ASSA"
875,905,845,880,21702300,"2024-01-09","ASSA"
880,895,850,875,6161500,"2024-01-10","ASSA"
880,885,855,860,5256900,"2024-01-11","ASSA"
860,870,815,820,10206400,"2024-01-12","ASSA"
840,840,820,820,5590600,"2024-01-15","ASSA"
830,835,805,815,4042200,"2024-01-16","ASSA"
815,820,785,795,6865500,"2024-01-17","ASSA"
795,825,790,805,9641100,"2024-01-18","ASSA"
805,810,780,790,10534600,"2024-01-19","ASSA"
795,800,785,790,2685100,"2024-01-22","ASSA"
790,800,780,780,3765200,"2024-01-23","ASSA"
780,790,760,765,5046000,"2024-01-24","ASSA"
760,785,760,775,5101700,"2024-01-25","ASSA"
775,775,735,735,12263500,"2024-01-26","ASSA"
735,750,720,730,5195700,"2024-01-29","ASSA"
730,740,700,730,10045700,"2024-01-30","ASSA"
730,755,725,725,7149500,"2024-01-31","ASSA"
725,730,695,700,17605400,"2024-02-01","ASSA"
705,725,705,720,6381900,"2024-02-02","ASSA"
725,745,720,730,5468400,"2024-02-05","ASSA"
735,740,715,715,5068600,"2024-02-06","ASSA"
715,725,710,715,1731000,"2024-02-07","ASSA"
715,720,690,700,10709500,"2024-02-12","ASSA"
705,705,685,685,10480000,"2024-02-13","ASSA"
690,710,690,705,10306600,"2024-02-15","ASSA"
700,720,695,700,8911300,"2024-02-16","ASSA"
700,705,685,695,4272500,"2024-02-19","ASSA"
695,705,690,695,4107100,"2024-02-20","ASSA"
705,710,700,705,4051400,"2024-02-21","ASSA"
710,760,705,750,33625200,"2024-02-22","ASSA"
765,765,735,735,6766600,"2024-02-23","ASSA"
735,740,725,725,4014200,"2024-02-26","ASSA"
730,740,710,740,10823600,"2024-02-27","ASSA"
745,760,730,730,11320300,"2024-02-28","ASSA"
730,750,725,735,4020700,"2024-02-29","ASSA"
740,745,725,725,3781200,"2024-03-01","ASSA"
725,735,720,725,3695600,"2024-03-04","ASSA"
725,730,720,720,3175000,"2024-03-05","ASSA"
720,770,720,765,21097400,"2024-03-06","ASSA"
760,815,750,790,33693300,"2024-03-07","ASSA"
795,820,780,805,19580400,"2024-03-08","ASSA"
805,820,795,800,12681200,"2024-03-13","ASSA"
800,805,780,780,5409300,"2024-03-14","ASSA"
780,835,780,825,30627800,"2024-03-15","ASSA"
830,855,810,810,29512400,"2024-03-18","ASSA"
810,840,805,830,7679700,"2024-03-19","ASSA"
830,835,805,810,5527800,"2024-03-20","ASSA"
820,830,755,815,35272100,"2024-03-21","ASSA"
815,840,805,835,9729300,"2024-03-22","ASSA"
875,875,830,835,19085600,"2024-03-25","ASSA"
845,845,810,830,10329500,"2024-03-26","ASSA"
830,830,785,790,12043300,"2024-03-27","ASSA"
790,800,770,775,9558100,"2024-03-28","ASSA"
775,790,760,770,7755100,"2024-04-01","ASSA"
780,790,770,785,4580100,"2024-04-02","ASSA"
795,795,775,775,3542900,"2024-04-03","ASSA"
775,835,770,825,25205500,"2024-04-04","ASSA"
825,840,810,810,5879900,"2024-04-05","ASSA"
800,820,765,810,10797400,"2024-04-16","ASSA"
810,815,770,775,6883100,"2024-04-17","ASSA"
775,800,765,785,9039700,"2024-04-18","ASSA"
785,790,710,760,15489100,"2024-04-19","ASSA"
760,760,740,740,3091700,"2024-04-22","ASSA"
740,765,740,755,3099300,"2024-04-23","ASSA"
755,765,750,750,1741500,"2024-04-24","ASSA"
750,755,735,740,1517000,"2024-04-25","ASSA"
740,750,730,745,1652800,"2024-04-26","ASSA"
750,755,720,730,8925400,"2024-04-29","ASSA"
740,780,735,775,14677000,"2024-04-30","ASSA"
780,780,755,760,4052400,"2024-05-02","ASSA"
775,795,760,785,19823400,"2024-05-03","ASSA"
790,830,790,815,18895000,"2024-05-06","ASSA"
815,825,780,790,5483500,"2024-05-07","ASSA"
795,805,775,775,3750900,"2024-05-08","ASSA"
780,795,775,785,1900800,"2024-05-13","ASSA"
785,815,785,805,11186400,"2024-05-14","ASSA"
810,815,795,810,7232200,"2024-05-15","ASSA"
810,845,810,840,23100900,"2024-05-16","ASSA"
840,845,820,830,5687000,"2024-05-17","ASSA"
830,835,810,815,8617500,"2024-05-20","ASSA"
815,825,800,800,6269200,"2024-05-21","ASSA"
800,805,785,790,4909400,"2024-05-22","ASSA"
795,795,755,760,9318600,"2024-05-27","ASSA"
750,785,750,775,11846700,"2024-05-28","ASSA"
775,780,755,770,5602700,"2024-05-29","ASSA"
770,770,740,755,4057500,"2024-05-30","ASSA"
755,760,730,730,5788300,"2024-05-31","ASSA"
735,745,710,725,7314600,"2024-06-03","ASSA"
725,765,720,740,11472700,"2024-06-04","ASSA"
740,755,725,725,6673100,"2024-06-05","ASSA"
720,740,720,730,3046200,"2024-06-06","ASSA"
735,755,735,755,5518500,"2024-06-07","ASSA"
755,760,740,745,7338800,"2024-06-10","ASSA"
745,770,740,745,14869800,"2024-06-11","ASSA"
745,750,705,710,10276400,"2024-06-12","ASSA"
715,730,710,715,2953500,"2024-06-13","ASSA"
720,725,685,690,11611300,"2024-06-14","ASSA"
690,700,615,650,19872500,"2024-06-19","ASSA"
640,665,640,665,3968600,"2024-06-20","ASSA"
670,700,660,680,9837800,"2024-06-21","ASSA"
680,695,670,675,5004600,"2024-06-24","ASSA"
675,685,645,655,7931300,"2024-06-25","ASSA"
655,660,620,630,21489500,"2024-06-26","ASSA"
640,645,610,615,12698800,"2024-06-27","ASSA"
615,655,615,640,18079800,"2024-06-28","ASSA"
650,660,630,640,26187300,"2024-07-01","ASSA"
640,650,635,635,14100600,"2024-07-02","ASSA"
640,680,635,680,28963400,"2024-07-03","ASSA"
685,690,670,685,19817300,"2024-07-04","ASSA"
685,720,665,705,17366900,"2024-07-05","ASSA"
715,725,700,715,6067300,"2024-07-08","ASSA"
720,735,710,720,9449500,"2024-07-09","ASSA"
720,730,710,715,4695500,"2024-07-10","ASSA"
710,725,700,705,8398900,"2024-07-11","ASSA"
705,735,705,725,9957500,"2024-07-12","ASSA"
735,735,720,725,2877900,"2024-07-15","ASSA"
730,770,725,770,27027800,"2024-07-16","ASSA"
780,785,755,780,14756100,"2024-07-17","ASSA"
780,805,770,785,15608200,"2024-07-18","ASSA"
785,790,760,770,5361800,"2024-07-19","ASSA"
770,795,770,795,4654300,"2024-07-22","ASSA"
795,800,770,785,3563100,"2024-07-23","ASSA"
785,815,775,805,14544900,"2024-07-24","ASSA"
805,810,765,770,12299100,"2024-07-25","ASSA"
770,785,770,775,4415600,"2024-07-26","ASSA"
780,815,780,800,12954100,"2024-07-29","ASSA"
815,830,775,785,10699200,"2024-07-30","ASSA"
785,790,760,765,5982400,"2024-07-31","ASSA"
765,780,750,760,6855000,"2024-08-01","ASSA"
760,765,740,755,5473100,"2024-08-02","ASSA"
755,755,695,710,15908400,"2024-08-05","ASSA"
710,725,695,720,9341300,"2024-08-06","ASSA"
725,750,720,745,6199800,"2024-08-07","ASSA"
745,750,725,725,4622600,"2024-08-08","ASSA"
730,750,730,735,3195100,"2024-08-09","ASSA"
735,745,730,735,1995200,"2024-08-12","ASSA"
735,760,730,760,8850100,"2024-08-13","ASSA"
760,770,755,760,6722300,"2024-08-14","ASSA"
760,775,750,765,6487600,"2024-08-15","ASSA"
770,780,755,760,7101100,"2024-08-16","ASSA"
760,765,750,755,2805300,"2024-08-19","ASSA"
760,780,755,770,7416700,"2024-08-20","ASSA"
775,775,760,765,5090600,"2024-08-21","ASSA"
765,770,730,730,8518300,"2024-08-22","ASSA"
740,755,730,755,11109200,"2024-08-23","ASSA"
760,760,745,750,4901900,"2024-08-26","ASSA"
755,765,730,750,7447700,"2024-08-27","ASSA"
745,765,740,755,13269000,"2024-08-28","ASSA"
760,765,750,755,4436800,"2024-08-29","ASSA"
755,765,735,740,6916600,"2024-08-30","ASSA"
740,750,735,745,3197100,"2024-09-02","ASSA"
750,750,735,735,2184200,"2024-09-03","ASSA"
735,735,715,720,6162100,"2024-09-04","ASSA"
725,730,720,725,1813700,"2024-09-05","ASSA"
730,735,710,715,5687700,"2024-09-06","ASSA"
720,725,715,715,3600200,"2024-09-09","ASSA"
720,725,710,720,1764400,"2024-09-10","ASSA"
720,725,710,715,3103900,"2024-09-11","ASSA"
715,725,710,725,3000900,"2024-09-12","ASSA"
730,730,715,725,3446100,"2024-09-13","ASSA"
725,725,715,720,2834900,"2024-09-17","ASSA"
720,750,715,740,10600200,"2024-09-18","ASSA"
740,745,735,740,3887400,"2024-09-19","ASSA"
740,755,730,735,2762600,"2024-09-20","ASSA"
735,755,735,750,7302500,"2024-09-23","ASSA"
755,760,740,745,3827400,"2024-09-24","ASSA"
745,750,730,735,3139200,"2024-09-25","ASSA"
735,750,730,750,2613300,"2024-09-26","ASSA"
750,750,735,745,2755900,"2024-09-27","ASSA"
745,750,735,740,3391300,"2024-09-30","ASSA"
740,790,740,780,36825100,"2024-10-01","ASSA"
765,790,740,745,25711300,"2024-10-02","ASSA"
750,750,735,740,5097700,"2024-10-03","ASSA"
740,745,735,735,4545600,"2024-10-04","ASSA"
735,750,735,745,3369900,"2024-10-07","ASSA"
745,750,735,745,3951700,"2024-10-08","ASSA"
745,750,735,740,6684200,"2024-10-09","ASSA"
735,765,735,755,14432200,"2024-10-10","ASSA"
755,760,745,755,10913600,"2024-10-11","ASSA"
760,775,755,765,13134600,"2024-10-14","ASSA"
765,775,760,765,3625200,"2024-10-15","ASSA"
670,770,670,765,4300300,"2024-10-16","ASSA"
765,775,755,775,6636600,"2024-10-17","ASSA"
775,790,770,775,15604100,"2024-10-18","ASSA"
785,790,765,790,7168800,"2024-10-21","ASSA"
790,805,780,795,20012600,"2024-10-22","ASSA"
795,820,785,800,17034000,"2024-10-23","ASSA"
805,810,775,785,14693400,"2024-10-24","ASSA"
785,805,765,785,10425700,"2024-10-25","ASSA"
785,800,760,785,7909700,"2024-10-28","ASSA"
825,825,775,775,33873000,"2024-10-29","ASSA"
790,795,765,770,13302000,"2024-10-30","ASSA"
780,785,765,775,6727900,"2024-10-31","ASSA"
775,780,740,745,14495200,"2024-11-01","ASSA"
745,750,715,720,8685000,"2024-11-04","ASSA"
720,725,710,715,11352300,"2024-11-05","ASSA"
715,740,715,725,7268700,"2024-11-06","ASSA"
730,750,730,735,10509100,"2024-11-07","ASSA"
735,745,720,725,4792800,"2024-11-08","ASSA"
730,735,715,730,4065100,"2024-11-11","ASSA"
725,765,725,760,7135400,"2024-11-12","ASSA"
760,760,745,750,3941200,"2024-11-13","ASSA"
750,755,740,740,6019200,"2024-11-14","ASSA"
725,730,705,725,10025900,"2024-11-15","ASSA"
730,740,715,730,5069400,"2024-11-18","ASSA"
725,730,715,715,3483400,"2024-11-19","ASSA"
715,730,715,725,2751900,"2024-11-20","ASSA"
725,725,715,715,969000,"2024-11-21","ASSA"
715,725,715,720,1398700,"2024-11-22","ASSA"
720,725,710,715,3451900,"2024-11-25","ASSA"
715,720,705,710,2144900,"2024-11-26","ASSA"
710,715,705,705,1398200,"2024-11-28","ASSA"
700,725,700,720,4048000,"2024-11-29","ASSA"
720,725,700,705,3001100,"2024-12-02","ASSA"
705,715,700,710,3867200,"2024-12-03","ASSA"
710,725,705,720,3010000,"2024-12-04","ASSA"
720,725,710,715,1202400,"2024-12-05","ASSA"
720,730,715,715,3221500,"2024-12-06","ASSA"
715,750,715,730,8214100,"2024-12-09","ASSA"
745,745,725,730,2676600,"2024-12-10","ASSA"
730,745,715,715,4639200,"2024-12-11","ASSA"
715,725,710,715,3466600,"2024-12-12","ASSA"
715,720,710,710,1226900,"2024-12-13","ASSA"
710,715,685,685,7555300,"2024-12-16","ASSA"
685,710,645,680,15860100,"2024-12-17","ASSA"
680,685,670,680,1208800,"2024-12-18","ASSA"
675,675,655,655,3766700,"2024-12-19","ASSA"
655,665,650,660,2672600,"2024-12-20","ASSA"
660,685,660,665,2447300,"2024-12-23","ASSA"
665,680,660,670,1811900,"2024-12-24","ASSA"
690,690,665,670,801700,"2024-12-27","ASSA"
670,690,655,690,2016600,"2024-12-30","ASSA"
690,690,675,685,1314400,"2025-01-02","ASSA"
690,695,675,680,1947400,"2025-01-03","ASSA"
680,680,660,665,3221700,"2025-01-06","ASSA"
665,675,655,660,2446600,"2025-01-07","ASSA"
665,675,655,675,4437900,"2025-01-08","ASSA"
675,675,660,660,1144400,"2025-01-09","ASSA"
660,670,650,660,2487600,"2025-01-10","ASSA"
655,660,650,655,1473100,"2025-01-13","ASSA"
650,660,645,655,2238600,"2025-01-14","ASSA"
655,665,650,660,2209600,"2025-01-15","ASSA"
660,680,650,680,4216400,"2025-01-16","ASSA"
680,680,655,660,1222900,"2025-01-17","ASSA"
660,670,655,660,2498900,"2025-01-20","ASSA"
660,665,655,665,4927600,"2025-01-21","ASSA"
665,670,655,660,1101600,"2025-01-22","ASSA"
660,665,650,655,3089300,"2025-01-23","ASSA"
655,660,655,655,1308200,"2025-01-24","ASSA"
650,660,650,655,1592400,"2025-01-30","ASSA"
655,685,650,675,4600000,"2025-01-31","ASSA"
670,680,650,660,3795000,"2025-02-03","ASSA"
660,670,655,660,725700,"2025-02-04","ASSA"
660,665,645,645,4847300,"2025-02-05","ASSA"
645,650,615,625,4474600,"2025-02-06","ASSA"
625,635,615,625,1764800,"2025-02-07","ASSA"
625,635,605,625,4245800,"2025-02-10","ASSA"
625,625,570,580,8553800,"2025-02-11","ASSA"
600,600,580,580,3655600,"2025-02-12","ASSA"
580,590,575,585,2131700,"2025-02-13","ASSA"
590,605,585,590,3587300,"2025-02-14","ASSA"
590,635,585,635,5498100,"2025-02-17","ASSA"
630,640,620,630,4717000,"2025-02-18","ASSA"
630,635,615,630,5657800,"2025-02-19","ASSA"
630,640,615,615,2466400,"2025-02-20","ASSA"
615,630,615,620,999800,"2025-02-21","ASSA"
615,625,605,620,523300,"2025-02-24","ASSA"
620,625,590,595,1697300,"2025-02-25","ASSA"
595,605,585,600,1942300,"2025-02-26","ASSA"
600,605,585,600,2489300,"2025-02-27","ASSA"
600,600,570,570,2341400,"2025-02-28","ASSA"
570,590,560,575,3459600,"2025-03-03","ASSA"
585,585,535,545,3026400,"2025-03-04","ASSA"