"Open","High","Low","Close","Volume","Date","Emiten"
1687.5,1712.5,1662.5,1687.5,45852000,"2007-01-02","ISAT"
1675,1700,1662.5,1675,32736000,"2007-01-03","ISAT"
1662.5,1725,1650,1662.5,16,"2007-01-04","ISAT"
1650,1675,1650,1650,26658000,"2007-01-05","ISAT"
1637.5,1650,1612.5,1637.5,16,"2007-01-08","ISAT"
1600,1637.5,1575,1600,16,"2007-01-09","ISAT"
1575,1575,1475,1475,69420000,"2007-01-10","ISAT"
1500,1537.5,1475,1500,82608000,"2007-01-11","ISAT"
1462.5,1550,1375,1462.5,16,"2007-01-12","ISAT"
1525,1537.5,1475,1525,16,"2007-01-15","ISAT"
1487.5,1550,1487.5,1487.5,16,"2007-01-16","ISAT"
1450,1500,1450,1450,16,"2007-01-17","ISAT"
1462.5,1487.5,1437.5,1462.5,16,"2007-01-18","ISAT"
1525,1537.5,1437.5,1525,16,"2007-01-19","ISAT"
1575,1587.5,1512.5,1575,16,"2007-01-22","ISAT"
1550,1575,1550,1550,16,"2007-01-23","ISAT"
1562.5,1587.5,1525,1525,36416000,"2007-01-24","ISAT"
1500,1537.5,1475,1500,16,"2007-01-25","ISAT"
1500,1512.5,1475,1500,64756000,"2007-01-26","ISAT"
1537.5,1550,1500,1537.5,16,"2007-01-29","ISAT"
1525,1550,1512.5,1525,16,"2007-01-30","ISAT"
1500,1525,1475,1500,16,"2007-01-31","ISAT"
1500,1512.5,1487.5,1500,11770000,"2007-02-01","ISAT"
1525,1537.5,1525,1525,16,"2007-02-02","ISAT"
1537.5,1537.5,1487.5,1537.5,16,"2007-02-05","ISAT"
1512.5,1512.5,1500,1512.5,16,"2007-02-06","ISAT"
1500,1500,1475,1500,11786000,"2007-02-07","ISAT"
1487.5,1487.5,1450,1487.5,16,"2007-02-08","ISAT"
1450,1462.5,1437.5,1450,16,"2007-02-09","ISAT"
1400,1425,1387.5,1400,16,"2007-02-12","ISAT"
1412.5,1425,1387.5,1412.5,16,"2007-02-13","ISAT"
1437.5,1450,1425,1437.5,14304000,"2007-02-14","ISAT"
1487.5,1487.5,1450,1487.5,16,"2007-02-15","ISAT"
1487.5,1500,1475,1487.5,16,"2007-02-16","ISAT"
1462.5,1500,1462.5,1462.5,16,"2007-02-19","ISAT"
1462.5,1475,1462.5,1462.5,5756000,"2007-02-20","ISAT"
1475,1487.5,1462.5,1475,18286000,"2007-02-21","ISAT"
1487.5,1512.5,1475,1487.5,16,"2007-02-22","ISAT"
1475,1512.5,1462.5,1475,16,"2007-02-23","ISAT"
1475,1512.5,1462.5,1475,23280000,"2007-02-26","ISAT"
1462.5,1525,1462.5,1462.5,16,"2007-02-27","ISAT"
1337.5,1475,1325,1475,56982000,"2007-02-28","ISAT"
1487.5,1512.5,1462.5,1487.5,27960000,"2007-03-01","ISAT"
1512.5,1525,1462.5,1512.5,16,"2007-03-02","ISAT"
1437.5,1487.5,1412.5,1437.5,16,"2007-03-05","ISAT"
1425,1462.5,1412.5,1425,57394000,"2007-03-06","ISAT"
1437.5,1462.5,1425,1437.5,47962000,"2007-03-07","ISAT"
1462.5,1475,1437.5,1462.5,16,"2007-03-08","ISAT"
1462.5,1475,1462.5,1462.5,16,"2007-03-09","ISAT"
1487.5,1500,1475,1487.5,16,"2007-03-12","ISAT"
1475,1487.5,1462.5,1475,16,"2007-03-13","ISAT"
1450,1450,1437.5,1450,28090000,"2007-03-14","ISAT"
1462.5,1475,1450,1462.5,21852000,"2007-03-15","ISAT"
1450,1462.5,1450,1450,16,"2007-03-16","ISAT"
1450,1475,1450,1450,16,"2007-03-20","ISAT"
1450,1475,1450,1450,16,"2007-03-21","ISAT"
1500,1500,1462.5,1500,16,"2007-03-22","ISAT"
1537.5,1562.5,1500,1537.5,16,"2007-03-23","ISAT"
1612.5,1612.5,1550,1612.5,16,"2007-03-26","ISAT"
1600,1637.5,1587.5,1600,16,"2007-03-27","ISAT"
1562.5,1600,1562.5,1562.5,16,"2007-03-28","ISAT"
1575,1575,1550,1575,16,"2007-03-29","ISAT"
1562.5,1587.5,1562.5,1562.5,16,"2007-03-30","ISAT"
1587.5,1587.5,1562.5,1587.5,16,"2007-04-02","ISAT"
1600,1637.5,1587.5,1600,16,"2007-04-03","ISAT"
1612.5,1625,1587.5,1587.5,49586000,"2007-04-04","ISAT"
1575,1587.5,1550,1575,16,"2007-04-05","ISAT"
1575,1587.5,1550,1575,27440000,"2007-04-09","ISAT"
1575,1587.5,1562.5,1575,16,"2007-04-10","ISAT"
1600,1612.5,1562.5,1600,16,"2007-04-11","ISAT"
1587.5,1600,1575,1587.5,39028000,"2007-04-12","ISAT"
1575,1600,1562.5,1575,16,"2007-04-13","ISAT"
1575,1587.5,1562.5,1575,37506000,"2007-04-16","ISAT"
1575,1600,1575,1600,33492000,"2007-04-17","ISAT"
1612.5,1612.5,1587.5,1612.5,16,"2007-04-18","ISAT"
1562.5,1587.5,1537.5,1562.5,16,"2007-04-19","ISAT"
1575,1600,1562.5,1600,10350000,"2007-04-20","ISAT"
1600,1612.5,1587.5,1600,33590000,"2007-04-23","ISAT"
1600,1612.5,1575,1600,16,"2007-04-24","ISAT"
1625,1625,1587.5,1625,16,"2007-04-25","ISAT"
1687.5,1700,1637.5,1687.5,16,"2007-04-26","ISAT"
1712.5,1725,1675,1712.5,16,"2007-04-27","ISAT"
1700,1712.5,1675,1700,16,"2007-04-30","ISAT"
1687.5,1687.5,1675,1687.5,6402000,"2007-05-01","ISAT"
1675,1687.5,1650,1675,12578000,"2007-05-02","ISAT"
1662.5,1675,1650,1662.5,16,"2007-05-03","ISAT"
1675,1687.5,1650,1675,16,"2007-05-04","ISAT"
1700,1700,1675,1700,16,"2007-05-07","ISAT"
1675,1687.5,1662.5,1675,16,"2007-05-08","ISAT"
1662.5,1662.5,1650,1662.5,22622000,"2007-05-09","ISAT"
1662.5,1662.5,1650,1662.5,11484000,"2007-05-10","ISAT"
1662.5,1662.5,1637.5,1662.5,16,"2007-05-11","ISAT"
1700,1700,1650,1700,16,"2007-05-14","ISAT"
1750,1775,1700,1750,16,"2007-05-15","ISAT"
1750,1750,1725,1750,32334000,"2007-05-16","ISAT"
1737.5,1750,1725,1737.5,16,"2007-05-21","ISAT"
1762.5,1775,1725,1762.5,16,"2007-05-22","ISAT"
1750,1762.5,1737.5,1750,16,"2007-05-23","ISAT"
1762.5,1762.5,1737.5,1762.5,16,"2007-05-24","ISAT"
1750,1750,1725,1750,16,"2007-05-25","ISAT"
1762.5,1762.5,1737.5,1762.5,16,"2007-05-28","ISAT"
1725,1750,1725,1725,16,"2007-05-29","ISAT"
1687.5,1725,1662.5,1687.5,16,"2007-05-30","ISAT"
1700,1725,1687.5,1687.5,11352000,"2007-05-31","ISAT"
1700,1700,1687.5,1700,56610000,"2007-06-04","ISAT"
1650,1687.5,1625,1650,16,"2007-06-05","ISAT"
1675,1675,1637.5,1675,16,"2007-06-06","ISAT"
1675,1675,1637.5,1675,16,"2007-06-07","ISAT"
1625,1637.5,1600,1625,17006000,"2007-06-08","ISAT"
1625,1637.5,1625,1625,16,"2007-06-11","ISAT"
1687.5,1700,1637.5,1687.5,16,"2007-06-12","ISAT"
1675,1687.5,1675,1675,12494000,"2007-06-13","ISAT"
1700,1712.5,1687.5,1700,49004000,"2007-06-14","ISAT"
1725,1737.5,1700,1725,16,"2007-06-15","ISAT"
1712.5,1725,1700,1712.5,16,"2007-06-18","ISAT"
1712.5,1712.5,1700,1712.5,2140000,"2007-06-19","ISAT"
1712.5,1725,1700,1712.5,10662000,"2007-06-20","ISAT"
1675,1712.5,1675,1675,16,"2007-06-21","ISAT"
1662.5,1675,1650,1662.5,16,"2007-06-22","ISAT"
1662.5,1687.5,1637.5,1662.5,13106000,"2007-06-25","ISAT"
1687.5,1687.5,1662.5,1687.5,16,"2007-06-26","ISAT"
1687.5,1687.5,1650,1687.5,16,"2007-06-27","ISAT"
1650,1687.5,1650,1650,16,"2007-06-28","ISAT"
1650,1650,1587.5,1625,81444000,"2007-06-29","ISAT"
1687.5,1687.5,1625,1687.5,16,"2007-07-02","ISAT"
1712.5,1712.5,1675,1712.5,16,"2007-07-03","ISAT"
1762.5,1775,1700,1762.5,16,"2007-07-04","ISAT"
1750,1762.5,1725,1750,15760000,"2007-07-05","ISAT"
1675,1750,1675,1675,16,"2007-07-06","ISAT"
1725,1750,1700,1725,16,"2007-07-09","ISAT"
1812.5,1825,1775,1812.5,16,"2007-07-10","ISAT"
1837.5,1850,1775,1837.5,16,"2007-07-11","ISAT"
1862.5,1900,1837.5,1862.5,16,"2007-07-12","ISAT"
1900,1925,1887.5,1900,29630000,"2007-07-13","ISAT"
1912.5,1950,1887.5,1912.5,16,"2007-07-16","ISAT"
1912.5,1912.5,1887.5,1912.5,16,"2007-07-17","ISAT"
1850,1912.5,1850,1850,16,"2007-07-18","ISAT"
1900,1900,1825,1900,16,"2007-07-19","ISAT"
1900,1912.5,1887.5,1900,16,"2007-07-20","ISAT"
1875,1887.5,1862.5,1875,22676000,"2007-07-23","ISAT"
1900,1900,1862.5,1875,10112000,"2007-07-24","ISAT"
1850,1850,1812.5,1837.5,39454000,"2007-07-25","ISAT"
1837.5,1837.5,1787.5,1800,14824000,"2007-07-26","ISAT"
1750,1775,1725,1762.5,26486000,"2007-07-27","ISAT"
1762.5,1787.5,1737.5,1787.5,9558000,"2007-07-30","ISAT"
1800,1825,1787.5,1812.5,13760000,"2007-07-31","ISAT"
1762.5,1837.5,1725,1762.5,16,"2007-08-01","ISAT"
1787.5,1812.5,1750,1787.5,16,"2007-08-02","ISAT"
1825,1837.5,1800,1825,16,"2007-08-03","ISAT"
1750,1800,1725,1762.5,23824000,"2007-08-06","ISAT"
1737.5,1787.5,1725,1737.5,16,"2007-08-07","ISAT"
1837.5,1837.5,1762.5,1837.5,16,"2007-08-08","ISAT"
1862.5,1862.5,1775,1825,3664000,"2007-08-09","ISAT"
1775,1800,1750,1775,16,"2007-08-10","ISAT"
1837.5,1837.5,1775,1837.5,12264000,"2007-08-13","ISAT"
1800,1837.5,1800,1800,16,"2007-08-14","ISAT"
1700,1775,1687.5,1700,16,"2007-08-15","ISAT"
1637.5,1650,1550,1637.5,16,"2007-08-16","ISAT"
1762.5,1787.5,1737.5,1762.5,25380000,"2007-08-20","ISAT"
1725,1762.5,1712.5,1725,16,"2007-08-21","ISAT"
1775,1787.5,1737.5,1775,16,"2007-08-22","ISAT"
1825,1837.5,1812.5,1825,16,"2007-08-23","ISAT"
1825,1825,1775,1825,11352000,"2007-08-24","ISAT"
1850,1875,1837.5,1862.5,35186000,"2007-08-27","ISAT"
1837.5,1850,1825,1837.5,16,"2007-08-28","ISAT"
1812.5,1812.5,1775,1812.5,16,"2007-08-29","ISAT"
1825,1850,1825,1825,16,"2007-08-30","ISAT"
1800,1837.5,1787.5,1800,16,"2007-08-31","ISAT"
1837.5,1850,1800,1837.5,16,"2007-09-03","ISAT"
1825,1850,1812.5,1825,16,"2007-09-04","ISAT"
1825,1837.5,1812.5,1825,16,"2007-09-05","ISAT"
1762.5,1812.5,1762.5,1762.5,16,"2007-09-06","ISAT"
1787.5,1787.5,1775,1787.5,16708000,"2007-09-07","ISAT"
1762.5,1787.5,1762.5,1775,12852000,"2007-09-10","ISAT"
1787.5,1787.5,1775,1787.5,13622000,"2007-09-11","ISAT"
1775,1800,1750,1775,16,"2007-09-12","ISAT"
1762.5,1762.5,1750,1762.5,16104000,"2007-09-13","ISAT"
1750,1775,1750,1750,16,"2007-09-14","ISAT"
1762.5,1775,1750,1762.5,11526000,"2007-09-17","ISAT"
1750,1750,1737.5,1750,18676000,"2007-09-18","ISAT"
1812.5,1812.5,1787.5,1812.5,16,"2007-09-19","ISAT"
1762.5,1825,1762.5,1762.5,16,"2007-09-20","ISAT"
1775,1775,1750,1775,36784000,"2007-09-21","ISAT"
1787.5,1787.5,1775,1775,12556000,"2007-09-24","ISAT"
1775,1775,1737.5,1750,59518000,"2007-09-25","ISAT"
1737.5,1775,1737.5,1775,23034000,"2007-09-26","ISAT"
1800,1812.5,1775,1800,59414000,"2007-09-27","ISAT"
1800,1925,1800,1925,301280000,"2007-09-28","ISAT"
1925,2187.5,1925,2187.5,213506000,"2007-10-01","ISAT"
2225,2237.5,2100,2112.5,40956000,"2007-10-02","ISAT"
2050,2125,2025,2050,16,"2007-10-03","ISAT"
2050,2112.5,2037.5,2087.5,33600000,"2007-10-04","ISAT"
2087.5,2137.5,2087.5,2100,16480000,"2007-10-05","ISAT"
2087.5,2125,2075,2087.5,16,"2007-10-08","ISAT"
2100,2112.5,2075,2100,16,"2007-10-09","ISAT"
2062.5,2100,2062.5,2062.5,16,"2007-10-10","ISAT"
2075,2100,2075,2075,16,"2007-10-11","ISAT"
2050,2087.5,2050,2062.5,25010000,"2007-10-17","ISAT"
2050,2075,2037.5,2050,16,"2007-10-18","ISAT"
2025,2025,1950,1962.5,47188000,"2007-10-19","ISAT"
1900,1950,1875,1900,51308000,"2007-10-22","ISAT"
1925,2062.5,1925,2050,111174000,"2007-10-23","ISAT"
2075,2087.5,2000,2012.5,50734000,"2007-10-24","ISAT"
2075,2087.5,2050,2087.5,65398000,"2007-10-25","ISAT"
2087.5,2112.5,2062.5,2087.5,24296000,"2007-10-26","ISAT"
2100,2125,2087.5,2125,43214000,"2007-10-29","ISAT"
2125,2175,2100,2175,94740000,"2007-10-30","ISAT"
2150,2225,2137.5,2175,82050000,"2007-10-31","ISAT"
2200,2212.5,2175,2175,26500000,"2007-11-01","ISAT"
2125,2175,2100,2162.5,21096000,"2007-11-02","ISAT"
2137.5,2150,2112.5,2125,23516000,"2007-11-05","ISAT"
2125,2150,2112.5,2112.5,10490000,"2007-11-06","ISAT"
2125,2150,2112.5,2125,16,"2007-11-07","ISAT"
2100,2112.5,2087.5,2087.5,17098000,"2007-11-08","ISAT"
2187.5,2225,2100,2187.5,16,"2007-11-09","ISAT"
2137.5,2212.5,2137.5,2187.5,7188000,"2007-11-12","ISAT"
2175,2500,2175,2475,43482000,"2007-11-13","ISAT"
2500,2500,2262.5,2275,26692000,"2007-11-14","ISAT"
2300,2312.5,2212.5,2287.5,15590000,"2007-11-15","ISAT"
2237.5,2250,2150,2200,12752000,"2007-11-16","ISAT"
2200,2212.5,2087.5,2100,22928000,"2007-11-19","ISAT"
2100,2062.5,2000,2000,16,"2007-11-20","ISAT"
2050,2162.5,2037.5,2050,41528000,"2007-11-21","ISAT"
2050,2175,2050,2137.5,23928000,"2007-11-22","ISAT"
2137.5,2237.5,2137.5,2200,29128000,"2007-11-23","ISAT"
2225,2250,2125,2150,36090000,"2007-11-26","ISAT"
2150,2187.5,2112.5,2112.5,41150000,"2007-11-27","ISAT"
2112.5,2137.5,2050,2087.5,24998000,"2007-11-28","ISAT"
2125,2187.5,2125,2125,28966000,"2007-11-29","ISAT"
2150,2150,2062.5,2075,2.3e+07,"2007-11-30","ISAT"
2075,2112.5,2075,2100,14912000,"2007-12-03","ISAT"
2100,2175,2100,2125,34002000,"2007-12-04","ISAT"
2150,2262.5,2150,2250,51258000,"2007-12-05","ISAT"
2300,2337.5,2275,2287.5,35674000,"2007-12-06","ISAT"
2337.5,2387.5,2287.5,2337.5,16,"2007-12-07","ISAT"
2350,2350,2275,2287.5,9478000,"2007-12-10","ISAT"
2325,2325,2250,2262.5,28890000,"2007-12-11","ISAT"
2225,2275,2150,2275,36654000,"2007-12-12","ISAT"
2300,2312.5,2262.5,2262.5,17978000,"2007-12-13","ISAT"
2262.5,2312.5,2250,2250,14418000,"2007-12-14","ISAT"
2250,2250,2187.5,2187.5,13132000,"2007-12-17","ISAT"
2125,2200,2075,2087.5,46388000,"2007-12-18","ISAT"
2125,2187.5,2125,2125,27328000,"2007-12-19","ISAT"
2175,2200,2150,2162.5,17286000,"2007-12-26","ISAT"
2162.5,2175,2162.5,2175,18584000,"2007-12-27","ISAT"
2175,2175,2162.5,2162.5,14050000,"2007-12-28","ISAT"
2162.5,2162.5,2162.5,2162.5,0,"2007-12-31","ISAT"
2175,2187.5,2162.5,2187.5,17336000,"2008-01-02","ISAT"
2187.5,2187.5,2150,2187.5,16,"2008-01-03","ISAT"
2175,2187.5,2162.5,2175,6100000,"2008-01-04","ISAT"
2162.5,2175,2137.5,2162.5,16,"2008-01-07","ISAT"
2162.5,2175,2137.5,2150,16632000,"2008-01-08","ISAT"
2137.5,2137.5,2087.5,2100,34814000,"2008-01-09","ISAT"
2075,2087.5,1975,1975,65638000,"2008-01-14","ISAT"
1987.5,1987.5,1812.5,1850,82606000,"2008-01-15","ISAT"
1787.5,1837.5,1737.5,1750,80942000,"2008-01-16","ISAT"
1750,1825,1725,1812.5,100206000,"2008-01-17","ISAT"
1750,1800,1737.5,1775,95406000,"2008-01-18","ISAT"
1750,1762.5,1687.5,1700,51496000,"2008-01-21","ISAT"
1625,1625,1450,1462.5,97818000,"2008-01-22","ISAT"
1575,1637.5,1525,1637.5,112932000,"2008-01-23","ISAT"
1650,1700,1637.5,1687.5,50340000,"2008-01-24","ISAT"
1737.5,1800,1737.5,1787.5,65266000,"2008-01-25","ISAT"
1762.5,1762.5,1712.5,1737.5,51634000,"2008-01-28","ISAT"
1800,1800,1725,1750,66384000,"2008-01-29","ISAT"
1775,1787.5,1737.5,1775,23870000,"2008-01-30","ISAT"
1775,1775,1750,1775,26038000,"2008-01-31","ISAT"
1800,1800,1750,1775,21360000,"2008-02-01","ISAT"
1800,1850,1787.5,1825,49978000,"2008-02-04","ISAT"
1800,1862.5,1775,1812.5,81978000,"2008-02-05","ISAT"
1812.5,1762.5,1712.5,1750,16,"2008-02-06","ISAT"
1775,1812.5,1750,1762.5,82640000,"2008-02-11","ISAT"
1775,1800,1762.5,1762.5,42060000,"2008-02-12","ISAT"
1800,1800,1775,1775,25958000,"2008-02-13","ISAT"
1800,1837.5,1787.5,1825,39424000,"2008-02-14","ISAT"
1800,1850,1787.5,1837.5,38040000,"2008-02-15","ISAT"
1850,1850,1812.5,1812.5,23240000,"2008-02-18","ISAT"
1825,1850,1825,1837.5,8182000,"2008-02-19","ISAT"
1825,1837.5,1812.5,1825,16,"2008-02-20","ISAT"
1850,1850,1800,1825,17048000,"2008-02-21","ISAT"
1825,1825,1812.5,1812.5,32192000,"2008-02-22","ISAT"
1825,1850,1800,1825,45786000,"2008-02-25","ISAT"
1837.5,1837.5,1800,1825,30392000,"2008-02-26","ISAT"
1837.5,1837.5,1787.5,1787.5,39828000,"2008-02-27","ISAT"
1812.5,1812.5,1737.5,1762.5,98970000,"2008-02-28","ISAT"
1750,1750,1700,1712.5,69520000,"2008-02-29","ISAT"
1650,1675,1612.5,1662.5,21600000,"2008-03-03","ISAT"
1687.5,1725,1650,1650,34688000,"2008-03-04","ISAT"
1650,1675,1650,1675,22742000,"2008-03-05","ISAT"
1687.5,1712.5,1675,1712.5,35276000,"2008-03-06","ISAT"
1675,1675,1600,1612.5,29420000,"2008-03-10","ISAT"
1600,1637.5,1562.5,1637.5,20288000,"2008-03-11","ISAT"
1675,1687.5,1637.5,1650,23788000,"2008-03-12","ISAT"
1625,1625,1537.5,1537.5,26804000,"2008-03-13","ISAT"
1550,1550,1500,1500,25088000,"2008-03-14","ISAT"
1462.5,1500,1425,1500,44464000,"2008-03-17","ISAT"
1550,1675,1550,1637.5,40444000,"2008-03-18","ISAT"
1700,1712.5,1650,1700,34386000,"2008-03-19","ISAT"
1625,1700,1625,1700,5386000,"2008-03-24","ISAT"
1737.5,1737.5,1712.5,1737.5,16,"2008-03-25","ISAT"
1737.5,1737.5,1700,1725,8802000,"2008-03-26","ISAT"
1737.5,1750,1700,1737.5,16,"2008-03-27","ISAT"
1725,1837.5,1725,1787.5,5.2e+07,"2008-03-28","ISAT"
1787.5,1787.5,1775,1775,12462000,"2008-03-31","ISAT"
1775,1825,1725,1750,16,"2008-04-01","ISAT"
1787.5,1787.5,1700,1725,8464000,"2008-04-02","ISAT"
1750,1750,1675,1712.5,20986000,"2008-04-03","ISAT"
1737.5,1750,1712.5,1737.5,56332000,"2008-04-04","ISAT"
1762.5,1762.5,1700,1725,24226000,"2008-04-07","ISAT"
1737.5,1737.5,1687.5,1687.5,14542000,"2008-04-08","ISAT"
1712.5,1712.5,1587.5,1612.5,45200000,"2008-04-09","ISAT"
1612.5,1625,1600,1612.5,110190000,"2008-04-10","ISAT"
1625,1625,1550,1562.5,41520000,"2008-04-11","ISAT"
1550,1612.5,1525,1612.5,123702000,"2008-04-14","ISAT"
1625,1625,1600,1612.5,72402000,"2008-04-15","ISAT"
1662.5,1662.5,1612.5,1662.5,16,"2008-04-16","ISAT"
1675,1675,1637.5,1662.5,86742000,"2008-04-17","ISAT"
1625,1637.5,1612.5,1625,16,"2008-04-18","ISAT"
1650,1650,1612.5,1612.5,80296000,"2008-04-21","ISAT"
1612.5,1625,1600,1600,28598000,"2008-04-22","ISAT"
1575,1587.5,1512.5,1537.5,36232000,"2008-04-23","ISAT"
1550,1562.5,1500,1500,39748000,"2008-04-24","ISAT"
1525,1525,1475,1487.5,20908000,"2008-04-25","ISAT"
1512.5,1537.5,1487.5,1500,39014000,"2008-04-28","ISAT"
1525,1537.5,1512.5,1512.5,12224000,"2008-04-29","ISAT"
1525,1525,1500,1512.5,32836000,"2008-04-30","ISAT"
1600,1625,1575,1625,38214000,"2008-05-05","ISAT"
1625,1625,1562.5,1600,25168000,"2008-05-06","ISAT"
1612.5,1612.5,1550,1575,11366000,"2008-05-07","ISAT"
1550,1575,1537.5,1575,21080000,"2008-05-08","ISAT"
1562.5,1562.5,1525,1525,21250000,"2008-05-09","ISAT"
1525,1525,1487.5,1512.5,19110000,"2008-05-12","ISAT"
1537.5,1537.5,1512.5,1525,16274000,"2008-05-13","ISAT"
1525,1525,1487.5,1512.5,83752000,"2008-05-14","ISAT"
1512.5,1525,1500,1500,17762000,"2008-05-15","ISAT"
1512.5,1525,1487.5,1500,32698000,"2008-05-16","ISAT"
1487.5,1500,1450,1500,50264000,"2008-05-21","ISAT"
1475,1575,1475,1575,112010000,"2008-05-22","ISAT"
1575,1587.5,1487.5,1487.5,64522000,"2008-05-23","ISAT"
1475,1475,1425,1437.5,55396000,"2008-05-26","ISAT"
1450,1462.5,1400,1412.5,66816000,"2008-05-27","ISAT"
1412.5,1462.5,1400,1425,42124000,"2008-05-28","ISAT"
1450,1450,1412.5,1437.5,34324000,"2008-05-29","ISAT"
1437.5,1437.5,1412.5,1437.5,28128000,"2008-05-30","ISAT"
1437.5,1437.5,1375,1425,55066000,"2008-06-02","ISAT"
1400,1412.5,1387.5,1400,29878000,"2008-06-03","ISAT"
1400,1400,1325,1325,45470000,"2008-06-04","ISAT"
1350,1462.5,1350,1425,188546000,"2008-06-05","ISAT"
1450,1475,1412.5,1412.5,85736000,"2008-06-06","ISAT"
1412.5,1412.5,1412.5,1412.5,0,"2008-06-09","ISAT"
1625,1737.5,1625,1662.5,511818000,"2008-06-10","ISAT"
1662.5,1687.5,1637.5,1637.5,139810000,"2008-06-11","ISAT"
1625,1625,1587.5,1612.5,79990000,"2008-06-12","ISAT"
1637.5,1637.5,1612.5,1625,62812000,"2008-06-13","ISAT"
1612.5,1612.5,1587.5,1612.5,42738000,"2008-06-16","ISAT"
1587.5,1612.5,1562.5,1587.5,16,"2008-06-17","ISAT"
1575,1612.5,1562.5,1575,56862000,"2008-06-18","ISAT"
1575,1575,1550,1575,16,"2008-06-19","ISAT"
1525,1575,1475,1525,16,"2008-06-20","ISAT"
1500,1525,1500,1500,16,"2008-06-23","ISAT"
1575,1612.5,1512.5,1575,16,"2008-06-24","ISAT"
1550,1600,1537.5,1550,16,"2008-06-25","ISAT"
1600,1625,1575,1600,16,"2008-06-26","ISAT"
1562.5,1725,1562.5,1700,263908000,"2008-06-27","ISAT"
1687.5,1712.5,1662.5,1687.5,16,"2008-06-30","ISAT"
1675,1700,1625,1675,16,"2008-07-01","ISAT"
1650,1675,1625,1650,79178000,"2008-07-02","ISAT"
1575,1625,1562.5,1575,16,"2008-07-03","ISAT"
1625,1637.5,1600,1625,16,"2008-07-04","ISAT"
1625,1625,1612.5,1625,38072000,"2008-07-07","ISAT"
1600,1612.5,1562.5,1600,16,"2008-07-08","ISAT"
1650,1662.5,1612.5,1650,16,"2008-07-09","ISAT"
1650,1687.5,1637.5,1650,16,"2008-07-10","ISAT"
1625,1637.5,1600,1625,16,"2008-07-11","ISAT"
1637.5,1637.5,1600,1637.5,16,"2008-07-14","ISAT"
1687.5,1687.5,1637.5,1687.5,16,"2008-07-15","ISAT"
1662.5,1675,1650,1662.5,16,"2008-07-16","ISAT"
1650,1700,1625,1650,16,"2008-07-17","ISAT"
1600,1637.5,1587.5,1600,16,"2008-07-18","ISAT"
1600,1625,1587.5,1600,16,"2008-07-21","ISAT"
1625,1637.5,1612.5,1625,16,"2008-07-22","ISAT"
1637.5,1650,1625,1637.5,16,"2008-07-23","ISAT"
1625,1625,1612.5,1625,27728000,"2008-07-24","ISAT"
1612.5,1625,1600,1612.5,27162000,"2008-07-25","ISAT"
1612.5,1637.5,1600,1612.5,69266000,"2008-07-28","ISAT"
1650,1662.5,1625,1650,16,"2008-07-29","ISAT"
1625,1662.5,1612.5,1625,16,"2008-07-31","ISAT"
1587.5,1612.5,1587.5,1587.5,16,"2008-08-01","ISAT"
1600,1600,1575,1600,16,"2008-08-04","ISAT"
1550,1600,1537.5,1550,16,"2008-08-05","ISAT"
1525,1587.5,1525,1525,16,"2008-08-06","ISAT"
1562.5,1575,1537.5,1562.5,30366000,"2008-08-07","ISAT"
1575,1575,1550,1575,16,"2008-08-08","ISAT"
1575,1600,1550,1575,16,"2008-08-11","ISAT"
1525,1575,1512.5,1525,16,"2008-08-12","ISAT"
1500,1525,1487.5,1500,16,"2008-08-13","ISAT"
1512.5,1525,1500,1512.5,16,"2008-08-14","ISAT"
1450,1512.5,1450,1450,16,"2008-08-15","ISAT"
1487.5,1487.5,1437.5,1487.5,16,"2008-08-19","ISAT"
1500,1500,1475,1500,16,"2008-08-20","ISAT"
1487.5,1500,1475,1487.5,16,"2008-08-21","ISAT"
1500,1525,1475,1500,16108000,"2008-08-22","ISAT"
1487.5,1512.5,1450,1487.5,16,"2008-08-25","ISAT"
1475,1487.5,1462.5,1475,16,"2008-08-26","ISAT"
1500,1512.5,1475,1500,16,"2008-08-27","ISAT"
1500,1512.5,1487.5,1500,17540000,"2008-08-28","ISAT"
1537.5,1537.5,1500,1537.5,16,"2008-08-29","ISAT"
1587.5,1587.5,1512.5,1587.5,16,"2008-09-01","ISAT"
1587.5,1587.5,1550,1587.5,9766000,"2008-09-02","ISAT"
1550,1587.5,1525,1550,16,"2008-09-03","ISAT"
1512.5,1537.5,1487.5,1512.5,16,"2008-09-04","ISAT"
1512.5,1512.5,1475,1512.5,16,"2008-09-05","ISAT"
1525,1537.5,1512.5,1525,16,"2008-09-08","ISAT"
1525,1525,1450,1525,16,"2008-09-09","ISAT"
1475,1500,1450,1475,16,"2008-09-10","ISAT"
1487.5,1487.5,1437.5,1487.5,16,"2008-09-11","ISAT"
1450,1487.5,1375,1450,16,"2008-09-12","ISAT"
1475,1525,1400,1475,16,"2008-09-15","ISAT"
1375,1500,1350,1500,37854000,"2008-09-16","ISAT"
1525,1575,1487.5,1525,74482000,"2008-09-17","ISAT"
1537.5,1537.5,1450,1537.5,16,"2008-09-18","ISAT"
1550,1575,1525,1550,16,"2008-09-19","ISAT"
1525,1562.5,1487.5,1525,16,"2008-09-22","ISAT"
1525,1525,1500,1525,16,"2008-09-23","ISAT"
1525,1537.5,1500,1525,16244000,"2008-09-24","ISAT"
1537.5,1537.5,1512.5,1537.5,16,"2008-09-25","ISAT"
1512.5,1550,1500,1512.5,16,"2008-09-26","ISAT"
1487.5,1487.5,1350,1375,68076000,"2008-10-06","ISAT"
1287.5,1375,1262.5,1287.5,16,"2008-10-07","ISAT"
1225,1225,987.5,987.5,78778000,"2008-10-08","ISAT"
987.5,987.5,987.5,987.5,0,"2008-10-09","ISAT"
987.5,987.5,987.5,987.5,0,"2008-10-10","ISAT"
1081.25,1081.25,893.75,1081.25,157742000,"2008-10-13","ISAT"
1187.5,1187.5,1187.5,1187.5,5518000,"2008-10-14","ISAT"
1306.25,1306.25,1300,1306.25,16,"2008-10-15","ISAT"
1312.5,1425,1312.5,1425,80246000,"2008-10-16","ISAT"
1500,1500,1325,1337.5,50118000,"2008-10-17","ISAT"
1375,1425,1312.5,1375,16,"2008-10-20","ISAT"
1350,1400,1325,1350,16,"2008-10-21","ISAT"
1300,1350,1275,1300,16,"2008-10-22","ISAT"
1262.5,1287.5,1212.5,1262.5,16,"2008-10-23","ISAT"
1212.5,1225,1137.5,1137.5,13714000,"2008-10-24","ISAT"
1050,1250,1025,1250,74314000,"2008-10-27","ISAT"
1200,1350,1125,1200,16,"2008-10-28","ISAT"
1275,1293.75,1137.5,1275,16,"2008-10-29","ISAT"
1350,1375,1262.5,1350,16,"2008-10-30","ISAT"
1325,1375,1312.5,1325,31978000,"2008-10-31","ISAT"
1350,1400,1337.5,1350,42766000,"2008-11-03","ISAT"
1337.5,1362.5,1312.5,1337.5,16,"2008-11-04","ISAT"
1325,1375,1275,1325,16,"2008-11-05","ISAT"
1287.5,1300,1200,1287.5,16,"2008-11-06","ISAT"
1287.5,1287.5,1250,1287.5,16,"2008-11-07","ISAT"
1262.5,1300,1237.5,1262.5,16,"2008-11-10","ISAT"
1262.5,1275,1225,1262.5,16,"2008-11-11","ISAT"
1250,1262.5,1237.5,1250,16,"2008-11-12","ISAT"
1187.5,1225,1175,1187.5,16,"2008-11-13","ISAT"
1193.75,1225,1187.5,1193.75,16,"2008-11-14","ISAT"
1168.75,1187.5,1156.25,1168.75,16,"2008-11-17","ISAT"
1150,1150,1056.25,1081.25,11392000,"2008-11-18","ISAT"
1025,1075,993.75,1025,16,"2008-11-19","ISAT"
975,1168.75,962.5,1087.5,41966000,"2008-11-20","ISAT"
1100,1100,1043.75,1100,16,"2008-11-21","ISAT"
1075,1112.5,1050,1075,16,"2008-11-24","ISAT"
1050,1100,1037.5,1050,16,"2008-11-25","ISAT"
1056.25,1087.5,1037.5,1056.25,16,"2008-11-26","ISAT"
1062.5,1081.25,1056.25,1062.5,16,"2008-11-27","ISAT"
1112.5,1275,1056.25,1275,193972000,"2008-11-28","ISAT"
1400,1400,1175,1212.5,133916000,"2008-12-01","ISAT"
1206.25,1225,1118.75,1206.25,16,"2008-12-02","ISAT"
1175,1225,1162.5,1175,16,"2008-12-03","ISAT"
1187.5,1200,1156.25,1187.5,16,"2008-12-04","ISAT"
1187.5,1225,1168.75,1187.5,16,"2008-12-05","ISAT"
1218.75,1237.5,1187.5,1218.75,16,"2008-12-09","ISAT"
1218.75,1243.75,1206.25,1218.75,16,"2008-12-10","ISAT"
1206.25,1225,1187.5,1206.25,16,"2008-12-11","ISAT"
1181.25,1200,1162.5,1181.25,16,"2008-12-12","ISAT"
1218.75,1250,1193.75,1218.75,16,"2008-12-15","ISAT"
1218.75,1237.5,1206.25,1218.75,16,"2008-12-16","ISAT"
1243.75,1262.5,1237.5,1243.75,16,"2008-12-17","ISAT"
1231.25,1250,1231.25,1231.25,16,"2008-12-18","ISAT"
1243.75,1250,1212.5,1243.75,16,"2008-12-19","ISAT"
1237.5,1243.75,1218.75,1237.5,16,"2008-12-22","ISAT"
1225,1337.5,1212.5,1337.5,265524000,"2008-12-23","ISAT"
1350,1400,1337.5,1350,16,"2008-12-24","ISAT"
1437.5,1450,1400,1437.5,16,"2008-12-30","ISAT"
1437.5,1437.5,1437.5,1437.5,0,"2008-12-31","ISAT"
1462.5,1487.5,1425,1462.5,76396000,"2009-01-05","ISAT"
1462.5,1462.5,1425,1437.5,40432000,"2009-01-06","ISAT"
1387.5,1450,1362.5,1387.5,16,"2009-01-07","ISAT"
1362.5,1487.5,1362.5,1462.5,174784000,"2009-01-08","ISAT"
1425,1500,1412.5,1425,16,"2009-01-09","ISAT"
1412.5,1425,1375,1412.5,31148000,"2009-01-12","ISAT"
1412.5,1437.5,1387.5,1412.5,16,"2009-01-13","ISAT"
1437.5,1437.5,1400,1437.5,16,"2009-01-14","ISAT"
1425,1425,1400,1425,16,"2009-01-15","ISAT"
1437.5,1462.5,1412.5,1437.5,42564000,"2009-01-16","ISAT"
1450,1475,1437.5,1450,16,"2009-01-19","ISAT"
1450,1450,1425,1450,16,"2009-01-20","ISAT"
1437.5,1450,1425,1437.5,16,"2009-01-21","ISAT"
1437.5,1450,1425,1437.5,20648000,"2009-01-22","ISAT"
1437.5,1450,1425,1437.5,16,"2009-01-23","ISAT"
1437.5,1450,1425,1437.5,16,"2009-01-27","ISAT"
1437.5,1437.5,1425,1437.5,7320000,"2009-01-28","ISAT"
1412.5,1437.5,1400,1412.5,16,"2009-01-29","ISAT"
1412.5,1425,1400,1412.5,16,"2009-01-30","ISAT"
1400,1425,1400,1400,16,"2009-02-02","ISAT"
1412.5,1425,1400,1412.5,16132000,"2009-02-03","ISAT"
1450,1450,1425,1450,16,"2009-02-04","ISAT"
1450,1462.5,1425,1450,16,"2009-02-05","ISAT"
1462.5,1475,1437.5,1462.5,16,"2009-02-06","ISAT"
1462.5,1462.5,1437.5,1462.5,19706000,"2009-02-09","ISAT"
1475,1475,1450,1475,16,"2009-02-10","ISAT"
1462.5,1475,1437.5,1462.5,16,"2009-02-11","ISAT"
1450,1462.5,1425,1450,16,"2009-02-12","ISAT"
1450,1450,1437.5,1450,16,"2009-02-13","ISAT"
1412.5,1450,1412.5,1412.5,16,"2009-02-16","ISAT"
1425,1425,1400,1425,16,"2009-02-17","ISAT"
1375,1425,1362.5,1375,16,"2009-02-18","ISAT"
1250,1250,1100,1175,80888000,"2009-02-19","ISAT"
1162.5,1162.5,1068.75,1087.5,79482000,"2009-02-20","ISAT"
1000,1118.75,1000,1118.75,156230000,"2009-02-23","ISAT"
1087.5,1156.25,1068.75,1087.5,16,"2009-02-24","ISAT"
1087.5,1118.75,1081.25,1087.5,16,"2009-02-25","ISAT"
1068.75,1087.5,1056.25,1068.75,16,"2009-02-26","ISAT"
1050,1075,1043.75,1050,16,"2009-02-27","ISAT"
1050,1106.25,1025,1050,16,"2009-03-02","ISAT"
1056.25,1056.25,1043.75,1056.25,16,"2009-03-03","ISAT"
1068.75,1068.75,1050,1068.75,16,"2009-03-04","ISAT"
1068.75,1081.25,1062.5,1068.75,16,"2009-03-05","ISAT"
1075,1081.25,1062.5,1075,16,"2009-03-06","ISAT"
1081.25,1087.5,1075,1081.25,14466000,"2009-03-10","ISAT"
1093.75,1100,1081.25,1093.75,16,"2009-03-11","ISAT"
1106.25,1118.75,1075,1106.25,16,"2009-03-12","ISAT"
1118.75,1125,1106.25,1118.75,57346000,"2009-03-13","ISAT"
1112.5,1118.75,1100,1112.5,16,"2009-03-16","ISAT"
1093.75,1112.5,1093.75,1093.75,16,"2009-03-17","ISAT"
1100,1106.25,1093.75,1100,8650000,"2009-03-18","ISAT"
1112.5,1112.5,1100,1106.25,15084000,"2009-03-19","ISAT"
1106.25,1118.75,1100,1106.25,15650000,"2009-03-20","ISAT"
1125,1143.75,1106.25,1125,16,"2009-03-23","ISAT"
1150,1156.25,1125,1150,16,"2009-03-24","ISAT"
1150,1168.75,1137.5,1150,69988000,"2009-03-25","ISAT"
1181.25,1187.5,1150,1181.25,16,"2009-03-27","ISAT"
1162.5,1175,1150,1162.5,16,"2009-03-30","ISAT"
1181.25,1181.25,1156.25,1181.25,16,"2009-03-31","ISAT"
1181.25,1312.5,1181.25,1287.5,156148000,"2009-04-01","ISAT"
1362.5,1375,1300,1362.5,16,"2009-04-02","ISAT"
1400,1400,1312.5,1400,16,"2009-04-03","ISAT"
1400,1512.5,1400,1487.5,113620000,"2009-04-06","ISAT"
1450,1487.5,1400,1450,16,"2009-04-07","ISAT"
1412.5,1437.5,1375,1412.5,16,"2009-04-08","ISAT"
1412.5,1412.5,1412.5,1412.5,0,"2009-04-09","ISAT"
1475,1487.5,1425,1475,16,"2009-04-13","ISAT"
1450,1475,1437.5,1450,16,"2009-04-14","ISAT"
1437.5,1462.5,1425,1437.5,16,"2009-04-15","ISAT"
1475,1500,1462.5,1475,16,"2009-04-16","ISAT"
1475,1475,1425,1425,31782000,"2009-04-17","ISAT"
1437.5,1450,1412.5,1437.5,16,"2009-04-20","ISAT"
1350,1400,1350,1350,16,"2009-04-22","ISAT"
1312.5,1337.5,1275,1312.5,16,"2009-04-23","ISAT"
1300,1325,1275,1300,16,"2009-04-24","ISAT"
1250,1325,1250,1250,16,"2009-04-27","ISAT"
1325,1337.5,1275,1325,16,"2009-04-28","ISAT"
1337.5,1362.5,1325,1337.5,16,"2009-04-29","ISAT"
1400,1425,1350,1400,16,"2009-04-30","ISAT"
1400,1412.5,1387.5,1400,16,"2009-05-01","ISAT"
1412.5,1437.5,1412.5,1412.5,16,"2009-05-04","ISAT"
1425,1437.5,1325,1325,19764000,"2009-05-05","ISAT"
1337.5,1362.5,1300,1337.5,16,"2009-05-06","ISAT"
1300,1362.5,1300,1300,16,"2009-05-07","ISAT"
1300,1337.5,1287.5,1300,16,"2009-05-08","ISAT"
1287.5,1325,1275,1287.5,16,"2009-05-11","ISAT"
1312.5,1312.5,1262.5,1312.5,16,"2009-05-12","ISAT"
1300,1325,1287.5,1300,32366000,"2009-05-13","ISAT"
1262.5,1300,1262.5,1262.5,16,"2009-05-14","ISAT"
1237.5,1287.5,1237.5,1237.5,16,"2009-05-15","ISAT"
1225,1287.5,1212.5,1287.5,15354000,"2009-05-18","ISAT"
1325,1350,1300,1325,16,"2009-05-19","ISAT"
1300,1325,1287.5,1300,16,"2009-05-20","ISAT"
1300,1300,1300,1300,0,"2009-05-21","ISAT"
1275,1312.5,1262.5,1275,16,"2009-05-22","ISAT"
1287.5,1300,1275,1287.5,4018000,"2009-05-25","ISAT"
1287.5,1300,1275,1287.5,15210000,"2009-05-26","ISAT"
1312.5,1312.5,1300,1312.5,16,"2009-05-27","ISAT"
1337.5,1350,1300,1337.5,16,"2009-05-28","ISAT"
1325,1362.5,1325,1325,16,"2009-05-29","ISAT"
1337.5,1350,1325,1337.5,10414000,"2009-06-01","ISAT"
1300,1350,1287.5,1300,16,"2009-06-02","ISAT"
1287.5,1312.5,1262.5,1287.5,16,"2009-06-03","ISAT"
1312.5,1312.5,1275,1312.5,16,"2009-06-04","ISAT"
1287.5,1312.5,1287.5,1287.5,16,"2009-06-05","ISAT"
1312.5,1350,1300,1312.5,16,"2009-06-08","ISAT"
1300,1325,1300,1300,16,"2009-06-09","ISAT"
1275,1325,1275,1275,16,"2009-06-10","ISAT"
1300,1300,1262.5,1300,16,"2009-06-11","ISAT"
1275,1312.5,1275,1275,16,"2009-06-12","ISAT"
1275,1287.5,1262.5,1275,14610000,"2009-06-15","ISAT"
1250,1250,1225,1250,16,"2009-06-16","ISAT"
1243.75,1250,1243.75,1243.75,16,"2009-06-17","ISAT"
1225,1243.75,1225,1225,16,"2009-06-18","ISAT"
1237.5,1243.75,1218.75,1237.5,16,"2009-06-19","ISAT"
1237.5,1243.75,1225,1237.5,7224000,"2009-06-22","ISAT"
1212.5,1225,1200,1212.5,16,"2009-06-23","ISAT"
1231.25,1243.75,1206.25,1231.25,16,"2009-06-24","ISAT"
1262.5,1275,1231.25,1262.5,16,"2009-06-25","ISAT"
1243.75,1287.5,1243.75,1243.75,16,"2009-06-26","ISAT"
1250,1262.5,1243.75,1250,10312000,"2009-06-29","ISAT"
1243.75,1275,1243.75,1243.75,16,"2009-06-30","ISAT"
1262.5,1275,1250,1262.5,24348000,"2009-07-01","ISAT"
1275,1312.5,1262.5,1300,74108000,"2009-07-02","ISAT"
1275,1387.5,1250,1375,116628000,"2009-07-03","ISAT"
1312.5,1387.5,1300,1312.5,16,"2009-07-06","ISAT"
1350,1350,1325,1350,16,"2009-07-07","ISAT"
1350,1350,1350,1350,0,"2009-07-08","ISAT"
1312.5,1362.5,1300,1312.5,16,"2009-07-09","ISAT"
1312.5,1350,1312.5,1337.5,16136000,"2009-07-10","ISAT"
1312.5,1337.5,1287.5,1312.5,16,"2009-07-13","ISAT"
1312.5,1337.5,1300,1312.5,11762000,"2009-07-14","ISAT"
1287.5,1312.5,1287.5,1287.5,16,"2009-07-15","ISAT"
1275,1325,1275,1275,16,"2009-07-16","ISAT"
1262.5,1300,1243.75,1262.5,16,"2009-07-17","ISAT"
1262.5,1262.5,1262.5,1262.5,0,"2009-07-20","ISAT"
1325,1325,1287.5,1325,16,"2009-07-21","ISAT"
1300,1350,1300,1300,16,"2009-07-22","ISAT"
1325,1337.5,1312.5,1325,9902000,"2009-07-23","ISAT"
1325,1350,1325,1325,11494000,"2009-07-24","ISAT"
1350,1375,1337.5,1350,16,"2009-07-27","ISAT"
1337.5,1350,1325,1337.5,16,"2009-07-28","ISAT"
1337.5,1350,1325,1337.5,8372000,"2009-07-29","ISAT"
1350,1350,1325,1350,16,"2009-07-30","ISAT"
1362.5,1375,1350,1362.5,25796000,"2009-07-31","ISAT"
1425,1437.5,1362.5,1425,16,"2009-08-03","ISAT"
1412.5,1450,1400,1412.5,16,"2009-08-04","ISAT"
1375,1412.5,1350,1375,16,"2009-08-05","ISAT"
1412.5,1425,1375,1412.5,16,"2009-08-06","ISAT"
1375,1412.5,1375,1375,16,"2009-08-07","ISAT"
1400,1425,1400,1400,28726000,"2009-08-10","ISAT"
1425,1425,1400,1425,26920000,"2009-08-11","ISAT"
1412.5,1412.5,1337.5,1350,22778000,"2009-08-12","ISAT"
1350,1375,1337.5,1350,16,"2009-08-13","ISAT"
1387.5,1400,1350,1387.5,16,"2009-08-14","ISAT"
1337.5,1375,1325,1337.5,16,"2009-08-18","ISAT"
1350,1350,1262.5,1275,33928000,"2009-08-19","ISAT"
1300,1312.5,1287.5,1300,15872000,"2009-08-20","ISAT"
1275,1312.5,1275,1275,16,"2009-08-21","ISAT"
1287.5,1312.5,1262.5,1287.5,16,"2009-08-24","ISAT"
1300,1300,1275,1300,16,"2009-08-25","ISAT"
1325,1325,1287.5,1325,16,"2009-08-26","ISAT"
1312.5,1325,1300,1312.5,16,"2009-08-27","ISAT"
1337.5,1350,1300,1337.5,16,"2009-08-28","ISAT"
1312.5,1325,1287.5,1312.5,16,"2009-08-31","ISAT"
1325,1350,1312.5,1325,34562000,"2009-09-01","ISAT"
1300,1312.5,1287.5,1300,9662000,"2009-09-02","ISAT"
1325,1325,1287.5,1325,16,"2009-09-03","ISAT"
1325,1337.5,1312.5,1325,4818000,"2009-09-04","ISAT"
1337.5,1350,1337.5,1337.5,14124000,"2009-09-07","ISAT"
1362.5,1362.5,1337.5,1362.5,16,"2009-09-08","ISAT"
1337.5,1362.5,1337.5,1337.5,16,"2009-09-09","ISAT"
1350,1350,1337.5,1350,6890000,"2009-09-10","ISAT"
1350,1362.5,1337.5,1350,17606000,"2009-09-11","ISAT"
1337.5,1362.5,1337.5,1337.5,8986000,"2009-09-14","ISAT"
1362.5,1375,1337.5,1362.5,16,"2009-09-15","ISAT"
1350,1362.5,1337.5,1350,16,"2009-09-16","ISAT"
1375,1400,1350,1375,16,"2009-09-17","ISAT"
1400,1412.5,1337.5,1400,29940000,"2009-09-24","ISAT"
1375,1387.5,1362.5,1375,5992000,"2009-09-25","ISAT"
1337.5,1362.5,1325,1337.5,16,"2009-09-28","ISAT"
1350,1375,1350,1350,3480000,"2009-09-29","ISAT"
1362.5,1362.5,1337.5,1362.5,16,"2009-09-30","ISAT"
1350,1362.5,1350,1350,16,"2009-10-01","ISAT"
1375,1375,1337.5,1375,16,"2009-10-02","ISAT"
1375,1375,1350,1375,16,"2009-10-05","ISAT"
1362.5,1375,1362.5,1362.5,5690000,"2009-10-06","ISAT"
1337.5,1387.5,1325,1337.5,16,"2009-10-07","ISAT"
1337.5,1362.5,1325,1337.5,16,"2009-10-08","ISAT"
1362.5,1362.5,1337.5,1362.5,16,"2009-10-09","ISAT"
1375,1375,1350,1375,4920000,"2009-10-12","ISAT"
1400,1400,1362.5,1400,16,"2009-10-13","ISAT"
1387.5,1412.5,1375,1387.5,16,"2009-10-14","ISAT"
1412.5,1425,1387.5,1412.5,16,"2009-10-15","ISAT"
1425,1425,1400,1425,16,"2009-10-16","ISAT"
1425,1425,1387.5,1425,16,"2009-10-19","ISAT"
1425,1437.5,1412.5,1425,4392000,"2009-10-20","ISAT"
1412.5,1425,1387.5,1412.5,16,"2009-10-21","ISAT"
1387.5,1400,1375,1387.5,16,"2009-10-22","ISAT"
1375,1400,1362.5,1375,16,"2009-10-23","ISAT"
1387.5,1400,1387.5,1387.5,5526000,"2009-10-26","ISAT"
1375,1387.5,1350,1375,4280000,"2009-10-27","ISAT"
1362.5,1375,1337.5,1362.5,16,"2009-10-28","ISAT"
1362.5,1362.5,1262.5,1362.5,16,"2009-10-29","ISAT"
1287.5,1350,1275,1287.5,16,"2009-10-30","ISAT"
1275,1312.5,1262.5,1275,16,"2009-11-02","ISAT"
1243.75,1300,1243.75,1243.75,16,"2009-11-03","ISAT"
1250,1262.5,1237.5,1250,14946000,"2009-11-04","ISAT"
1262.5,1262.5,1243.75,1262.5,16,"2009-11-05","ISAT"
1262.5,1275,1250,1262.5,16,"2009-11-06","ISAT"
1262.5,1275,1243.75,1262.5,16,"2009-11-09","ISAT"
1287.5,1287.5,1250,1287.5,16,"2009-11-10","ISAT"
1287.5,1300,1275,1287.5,15402000,"2009-11-11","ISAT"
1325,1325,1275,1325,16,"2009-11-12","ISAT"
1287.5,1312.5,1287.5,1287.5,16,"2009-11-13","ISAT"
1300,1312.5,1287.5,1300,5782000,"2009-11-16","ISAT"
1300,1312.5,1275,1300,16,"2009-11-17","ISAT"
1312.5,1325,1300,1312.5,16,"2009-11-18","ISAT"
1287.5,1337.5,1287.5,1287.5,16,"2009-11-19","ISAT"
1275,1300,1275,1275,16,"2009-11-20","ISAT"
1262.5,1287.5,1250,1262.5,16,"2009-11-23","ISAT"
1275,1275,1262.5,1275,16,"2009-11-24","ISAT"
1287.5,1287.5,1262.5,1287.5,16,"2009-11-25","ISAT"
1250,1287.5,1243.75,1250,16,"2009-11-26","ISAT"
1212.5,1250,1212.5,1212.5,16,"2009-11-30","ISAT"
1218.75,1237.5,1212.5,1218.75,5458000,"2009-12-01","ISAT"
1225,1250,1225,1250,5340000,"2009-12-02","ISAT"
1250,1250,1237.5,1243.75,7286000,"2009-12-03","ISAT"
1243.75,1250,1237.5,1250,4574000,"2009-12-04","ISAT"
1250,1250,1212.5,1225,9930000,"2009-12-07","ISAT"
1225,1231.25,1212.5,1212.5,4878000,"2009-12-08","ISAT"
1225,1231.25,1212.5,1225,16,"2009-12-09","ISAT"
1212.5,1225,1212.5,1212.5,16,"2009-12-10","ISAT"
1231.25,1231.25,1218.75,1231.25,16,"2009-12-11","ISAT"
1212.5,1231.25,1212.5,1212.5,16,"2009-12-14","ISAT"
1212.5,1218.75,1200,1212.5,7864000,"2009-12-15","ISAT"
1200,1212.5,1193.75,1200,16,"2009-12-16","ISAT"
1187.5,1200,1175,1187.5,16,"2009-12-17","ISAT"
1150,1187.5,1125,1150,16,"2009-12-21","ISAT"
1150,1181.25,1150,1150,6640000,"2009-12-22","ISAT"
1156.25,1168.75,1150,1156.25,16,"2009-12-23","ISAT"
1156.25,1162.5,1150,1156.25,7034000,"2009-12-28","ISAT"
1175,1175,1156.25,1175,16,"2009-12-29","ISAT"
1181.25,1187.5,1175,1181.25,16,"2009-12-30","ISAT"
1175,1181.25,1162.5,1175,16,"2010-01-04","ISAT"
1187.5,1200,1175,1187.5,16,"2010-01-05","ISAT"
1175,1187.5,1168.75,1175,16,"2010-01-06","ISAT"
1181.25,1181.25,1168.75,1181.25,16,"2010-01-07","ISAT"
1225,1231.25,1181.25,1225,16,"2010-01-08","ISAT"
1218.75,1237.5,1218.75,1218.75,16,"2010-01-11","ISAT"
1212.5,1218.75,1206.25,1212.5,16,"2010-01-12","ISAT"
1212.5,1218.75,1206.25,1212.5,9614000,"2010-01-13","ISAT"
1262.5,1262.5,1212.5,1262.5,16,"2010-01-14","ISAT"
1275,1362.5,1275,1362.5,105058000,"2010-01-15","ISAT"
1362.5,1450,1362.5,1450,68776000,"2010-01-18","ISAT"
1450,1450,1362.5,1362.5,28516000,"2010-01-19","ISAT"
1400,1425,1362.5,1400,16,"2010-01-20","ISAT"
1337.5,1387.5,1325,1337.5,16,"2010-01-21","ISAT"
1312.5,1337.5,1262.5,1312.5,37208000,"2010-01-22","ISAT"
1300,1325,1287.5,1300,16,"2010-01-25","ISAT"
1300,1350,1300,1337.5,10416000,"2010-01-26","ISAT"
1325,1362.5,1312.5,1325,16,"2010-01-27","ISAT"
1337.5,1412.5,1325,1412.5,21634000,"2010-01-28","ISAT"
1400,1462.5,1375,1400,16,"2010-01-29","ISAT"
1350,1400,1350,1350,16,"2010-02-01","ISAT"
1300,1362.5,1287.5,1300,16,"2010-02-02","ISAT"
1337.5,1337.5,1312.5,1337.5,16,"2010-02-03","ISAT"
1300,1337.5,1300,1300,16,"2010-02-04","ISAT"
1275,1300,1262.5,1275,11276000,"2010-02-05","ISAT"
1250,1287.5,1231.25,1250,17476000,"2010-02-08","ISAT"
1250,1262.5,1237.5,1250,9470000,"2010-02-09","ISAT"
1262.5,1275,1250,1262.5,5774000,"2010-02-10","ISAT"
1275,1300,1243.75,1275,31056000,"2010-02-11","ISAT"
1300,1312.5,1275,1300,7654000,"2010-02-12","ISAT"
1300,1300,1287.5,1300,566000,"2010-02-15","ISAT"
1300,1300,1287.5,1300,2248000,"2010-02-16","ISAT"
1312.5,1312.5,1287.5,1312.5,4588000,"2010-02-17","ISAT"
1300,1325,1300,1300,6980000,"2010-02-18","ISAT"
1312.5,1325,1287.5,1312.5,9700000,"2010-02-19","ISAT"
1312.5,1337.5,1312.5,1312.5,3760000,"2010-02-22","ISAT"
1312.5,1337.5,1287.5,1312.5,18804000,"2010-02-23","ISAT"
1312.5,1325,1275,1312.5,3270000,"2010-02-24","ISAT"
1275,1325,1275,1275,9774000,"2010-02-25","ISAT"
1275,1300,1262.5,1275,9032000,"2010-03-01","ISAT"
1312.5,1312.5,1275,1312.5,5756000,"2010-03-02","ISAT"
1337.5,1350,1312.5,1337.5,10920000,"2010-03-03","ISAT"
1362.5,1375,1337.5,1362.5,7086000,"2010-03-04","ISAT"
1387.5,1400,1362.5,1387.5,14556000,"2010-03-05","ISAT"
1437.5,1437.5,1400,1437.5,11046000,"2010-03-08","ISAT"
1450,1450,1412.5,1450,18620000,"2010-03-09","ISAT"
1437.5,1450,1412.5,1437.5,7230000,"2010-03-10","ISAT"
1450,1450,1400,1450,14310000,"2010-03-11","ISAT"
1462.5,1475,1437.5,1462.5,11452000,"2010-03-12","ISAT"
1512.5,1512.5,1462.5,1512.5,17296000,"2010-03-15","ISAT"
1550,1587.5,1512.5,1550,17660000,"2010-03-17","ISAT"
1537.5,1562.5,1500,1537.5,12422000,"2010-03-18","ISAT"
1500,1525,1487.5,1500,5824000,"2010-03-19","ISAT"
1475,1512.5,1475,1475,9580000,"2010-03-22","ISAT"
1500,1537.5,1475,1500,3820000,"2010-03-23","ISAT"
1487.5,1525,1450,1487.5,2640000,"2010-03-24","ISAT"
1462.5,1500,1450,1462.5,10884000,"2010-03-25","ISAT"
1437.5,1462.5,1425,1437.5,6386000,"2010-03-26","ISAT"
1375,1425,1375,1375,18630000,"2010-03-29","ISAT"
1400,1412.5,1375,1400,7398000,"2010-03-30","ISAT"
1375,1400,1362.5,1375,15176000,"2010-03-31","ISAT"
1437.5,1437.5,1387.5,1437.5,5402000,"2010-04-01","ISAT"
1500,1500,1437.5,1500,4308000,"2010-04-05","ISAT"
1487.5,1512.5,1462.5,1487.5,10644000,"2010-04-06","ISAT"
1537.5,1550,1500,1537.5,19206000,"2010-04-07","ISAT"
1525,1525,1500,1525,17092000,"2010-04-08","ISAT"
1475,1525,1475,1475,3240000,"2010-04-09","ISAT"
1500,1512.5,1475,1500,7886000,"2010-04-12","ISAT"
1512.5,1512.5,1500,1512.5,6862000,"2010-04-13","ISAT"
1487.5,1512.5,1487.5,1487.5,3638000,"2010-04-14","ISAT"
1512.5,1525,1500,1512.5,7946000,"2010-04-15","ISAT"
1450,1512.5,1450,1450,14830000,"2010-04-16","ISAT"
1475,1500,1425,1475,4514000,"2010-04-19","ISAT"
1475,1500,1475,1475,3248000,"2010-04-20","ISAT"
1525,1525,1487.5,1525,3570000,"2010-04-21","ISAT"
1512.5,1525,1487.5,1512.5,16,"2010-04-22","ISAT"
1500,1537.5,1500,1500,18518000,"2010-04-23","ISAT"
1525,1537.5,1512.5,1525,15144000,"2010-04-26","ISAT"
1487.5,1537.5,1487.5,1487.5,11848000,"2010-04-27","ISAT"
1462.5,1487.5,1437.5,1462.5,8296000,"2010-04-28","ISAT"
1450,1487.5,1450,1450,4704000,"2010-04-29","ISAT"
1475,1487.5,1462.5,1475,14172000,"2010-04-30","ISAT"
1487.5,1487.5,1462.5,1487.5,6064000,"2010-05-03","ISAT"
1475,1487.5,1462.5,1475,4146000,"2010-05-04","ISAT"
1412.5,1462.5,1400,1412.5,10594000,"2010-05-05","ISAT"
1412.5,1412.5,1362.5,1412.5,8380000,"2010-05-06","ISAT"
1400,1412.5,1375,1400,13896000,"2010-05-07","ISAT"
1412.5,1425,1400,1400,7238000,"2010-05-10","ISAT"
1400,1412.5,1375,1400,6562000,"2010-05-11","ISAT"
1387.5,1425,1375,1387.5,7798000,"2010-05-12","ISAT"
1375,1412.5,1362.5,1375,5744000,"2010-05-14","ISAT"
1325,1375,1300,1325,12120000,"2010-05-17","ISAT"
1325,1325,1312.5,1325,3006000,"2010-05-18","ISAT"
1243.75,1300,1243.75,1243.75,10604000,"2010-05-19","ISAT"
1243.75,1287.5,1231.25,1243.75,8780000,"2010-05-20","ISAT"
1193.75,1206.25,1156.25,1193.75,14392000,"2010-05-21","ISAT"
1218.75,1287.5,1206.25,1218.75,12982000,"2010-05-24","ISAT"
1231.25,1275,1187.5,1231.25,8146000,"2010-05-25","ISAT"
1262.5,1275,1206.25,1262.5,14490000,"2010-05-26","ISAT"
1262.5,1287.5,1231.25,1262.5,16812000,"2010-05-27","ISAT"
1287.5,1312.5,1262.5,1287.5,11258000,"2010-05-31","ISAT"
1262.5,1287.5,1250,1262.5,5398000,"2010-06-01","ISAT"
1262.5,1287.5,1250,1262.5,4038000,"2010-06-02","ISAT"
1300,1300,1275,1300,3914000,"2010-06-03","ISAT"
1262.5,1300,1262.5,1262.5,5042000,"2010-06-04","ISAT"
1225,1231.25,1193.75,1225,3254000,"2010-06-07","ISAT"
1262.5,1262.5,1225,1262.5,1686000,"2010-06-08","ISAT"
1262.5,1262.5,1237.5,1262.5,5704000,"2010-06-09","ISAT"
1243.75,1262.5,1237.5,1243.75,1196000,"2010-06-10","ISAT"
1250,1262.5,1250,1250,2846000,"2010-06-11","ISAT"
1250,1262.5,1243.75,1250,3564000,"2010-06-14","ISAT"
1262.5,1262.5,1250,1262.5,12862000,"2010-06-15","ISAT"
1243.75,1275,1237.5,1243.75,14678000,"2010-06-16","ISAT"
1262.5,1262.5,1231.25,1262.5,8298000,"2010-06-17","ISAT"
1243.75,1262.5,1243.75,1243.75,8558000,"2010-06-18","ISAT"
1243.75,1275,1237.5,1243.75,21170000,"2010-06-21","ISAT"
1250,1262.5,1243.75,1250,12248000,"2010-06-22","ISAT"
1243.75,1275,1243.75,1243.75,27702000,"2010-06-23","ISAT"
1250,1250,1237.5,1250,5550000,"2010-06-24","ISAT"
1243.75,1262.5,1243.75,1243.75,13722000,"2010-06-25","ISAT"
1250,1250,1243.75,1250,5014000,"2010-06-28","ISAT"
1243.75,1250,1237.5,1243.75,11172000,"2010-06-29","ISAT"
1237.5,1243.75,1231.25,1237.5,3880000,"2010-06-30","ISAT"
1231.25,1243.75,1225,1231.25,2914000,"2010-07-01","ISAT"
1237.5,1243.75,1225,1237.5,6052000,"2010-07-02","ISAT"
1225,1237.5,1225,1225,1286000,"2010-07-05","ISAT"
1231.25,1237.5,1218.75,1231.25,8010000,"2010-07-06","ISAT"
1231.25,1237.5,1225,1231.25,9030000,"2010-07-07","ISAT"
1231.25,1243.75,1225,1231.25,16024000,"2010-07-08","ISAT"
1250,1250,1231.25,1250,24040000,"2010-07-09","ISAT"
1250,1262.5,1250,1250,12690000,"2010-07-12","ISAT"
1250,1262.5,1243.75,1250,20386000,"2010-07-13","ISAT"
1262.5,1262.5,1250,1262.5,21634000,"2010-07-14","ISAT"
1231.25,1237.5,1225,1231.25,18516000,"2010-07-15","ISAT"
1237.5,1237.5,1225,1237.5,10376000,"2010-07-16","ISAT"
1225,1231.25,1025,1225,13836000,"2010-07-19","ISAT"
1231.25,1231.25,1225,1231.25,5800000,"2010-07-20","ISAT"
1231.25,1231.25,1225,1231.25,9626000,"2010-07-21","ISAT"
1231.25,1231.25,1225,1231.25,5304000,"2010-07-22","ISAT"
1231.25,1243.75,1231.25,1231.25,9856000,"2010-07-23","ISAT"
1237.5,1237.5,1225,1237.5,12906000,"2010-07-26","ISAT"
1237.5,1243.75,1225,1237.5,10598000,"2010-07-27","ISAT"
1231.25,1237.5,1231.25,1231.25,6348000,"2010-07-28","ISAT"
1225,1237.5,1218.75,1225,16208000,"2010-07-29","ISAT"
1212.5,1225,1212.5,1212.5,10292000,"2010-07-30","ISAT"
1212.5,1225,1206.25,1212.5,9288000,"2010-08-02","ISAT"
1175,1212.5,1175,1175,22124000,"2010-08-03","ISAT"
1175,1181.25,1162.5,1175,23896000,"2010-08-04","ISAT"
1175,1175,1168.75,1175,11916000,"2010-08-05","ISAT"
1150,1175,1143.75,1150,42972000,"2010-08-06","ISAT"
1150,1156.25,1143.75,1150,11164000,"2010-08-09","ISAT"
1131.25,1150,1131.25,1131.25,17306000,"2010-08-10","ISAT"
1137.5,1143.75,1131.25,1137.5,10770000,"2010-08-11","ISAT"
1125,1131.25,1118.75,1125,17818000,"2010-08-12","ISAT"
1125,1137.5,1118.75,1125,12792000,"2010-08-13","ISAT"
1137.5,1137.5,1118.75,1137.5,5356000,"2010-08-16","ISAT"
1131.25,1137.5,1125,1131.25,16764000,"2010-08-18","ISAT"
1162.5,1168.75,1118.75,1162.5,39358000,"2010-08-19","ISAT"
1150,1162.5,1143.75,1150,9446000,"2010-08-20","ISAT"
1156.25,1156.25,1143.75,1156.25,4846000,"2010-08-23","ISAT"
1156.25,1168.75,1150,1156.25,12246000,"2010-08-24","ISAT"
1162.5,1162.5,1150,1162.5,7808000,"2010-08-25","ISAT"
1150,1162.5,1150,1150,3010000,"2010-08-26","ISAT"
1131.25,1156.25,1125,1131.25,15790000,"2010-08-27","ISAT"
1100,1143.75,1087.5,1100,20896000,"2010-08-30","ISAT"
1100,1125,1081.25,1100,13030000,"2010-08-31","ISAT"
1112.5,1118.75,1093.75,1112.5,21164000,"2010-09-01","ISAT"
1143.75,1143.75,1118.75,1143.75,15220000,"2010-09-02","ISAT"
1225,1231.25,1143.75,1225,77540000,"2010-09-03","ISAT"
1287.5,1312.5,1225,1287.5,88734000,"2010-09-06","ISAT"
1287.5,1312.5,1275,1287.5,13862000,"2010-09-07","ISAT"
1300,1325,1287.5,1325,32232000,"2010-09-15","ISAT"
1337.5,1362.5,1300,1337.5,25178000,"2010-09-16","ISAT"
1350,1362.5,1325,1350,13258000,"2010-09-17","ISAT"
1300,1350,1287.5,1300,18008000,"2010-09-20","ISAT"
1312.5,1325,1300,1312.5,14698000,"2010-09-21","ISAT"
1300,1312.5,1275,1300,14876000,"2010-09-22","ISAT"
1300,1312.5,1275,1300,5750000,"2010-09-23","ISAT"
1300,1325,1300,1300,15880000,"2010-09-24","ISAT"
1375,1375,1312.5,1375,20058000,"2010-09-27","ISAT"
1362.5,1400,1350,1362.5,31004000,"2010-09-28","ISAT"
1375,1387.5,1350,1375,16838000,"2010-09-29","ISAT"
1375,1400,1350,1375,13738000,"2010-09-30","ISAT"
1400,1400,1375,1400,9930000,"2010-10-01","ISAT"
1425,1450,1387.5,1425,19898000,"2010-10-04","ISAT"
1462.5,1462.5,1437.5,1462.5,10034000,"2010-10-05","ISAT"
1500,1500,1462.5,1500,35312000,"2010-10-06","ISAT"
1487.5,1500,1437.5,1487.5,9240000,"2010-10-07","ISAT"
1450,1500,1450,1450,19270000,"2010-10-08","ISAT"
1475,1487.5,1450,1475,8994000,"2010-10-11","ISAT"
1487.5,1487.5,1450,1487.5,3498000,"2010-10-12","ISAT"
1562.5,1562.5,1500,1562.5,22162000,"2010-10-13","ISAT"
1575,1625,1562.5,1575,38682000,"2010-10-14","ISAT"
1500,1575,1487.5,1500,25856000,"2010-10-15","ISAT"
1500,1512.5,1487.5,1500,14878000,"2010-10-18","ISAT"
1512.5,1537.5,1500,1512.5,22388000,"2010-10-19","ISAT"
1512.5,1512.5,1487.5,1512.5,15804000,"2010-10-20","ISAT"
1500,1512.5,1500,1500,7418000,"2010-10-21","ISAT"
1512.5,1512.5,1487.5,1512.5,3476000,"2010-10-22","ISAT"
1500,1500,1462.5,1500,1822000,"2010-10-25","ISAT"
1487.5,1500,1487.5,1487.5,5558000,"2010-10-26","ISAT"
1475,1487.5,1450,1475,4568000,"2010-10-27","ISAT"
1475,1487.5,1462.5,1475,3120000,"2010-10-28","ISAT"
1500,1500,1462.5,1500,10520000,"2010-10-29","ISAT"
1500,1512.5,1487.5,1500,3892000,"2010-11-01","ISAT"
1500,1512.5,1475,1500,15374000,"2010-11-02","ISAT"
1487.5,1500,1462.5,1487.5,1772000,"2010-11-03","ISAT"
1475,1500,1462.5,1475,5400000,"2010-11-04","ISAT"
1450,1487.5,1450,1450,7010000,"2010-11-05","ISAT"
1425,1450,1350,1425,20246000,"2010-11-08","ISAT"
1437.5,1450,1412.5,1437.5,16310000,"2010-11-09","ISAT"
1425,1450,1425,1425,4e+06,"2010-11-10","ISAT"
1412.5,1450,1400,1412.5,7544000,"2010-11-11","ISAT"
1437.5,1437.5,1400,1437.5,6008000,"2010-11-12","ISAT"
1425,1425,1400,1425,3130000,"2010-11-15","ISAT"
1450,1450,1400,1450,9956000,"2010-11-16","ISAT"
1437.5,1462.5,1425,1437.5,7956000,"2010-11-18","ISAT"
1437.5,1462.5,1437.5,1437.5,17040000,"2010-11-19","ISAT"
1525,1525,1450,1525,8474000,"2010-11-22","ISAT"
1462.5,1512.5,1450,1462.5,4342000,"2010-11-23","ISAT"
1425,1462.5,1400,1425,12450000,"2010-11-24","ISAT"
1412.5,1437.5,1400,1412.5,2456000,"2010-11-25","ISAT"
1375,1425,1375,1375,4894000,"2010-11-26","ISAT"
1400,1425,1337.5,1400,2172000,"2010-11-29","ISAT"
1350,1400,1312.5,1350,24670000,"2010-11-30","ISAT"
1312.5,1350,1287.5,1312.5,14616000,"2010-12-01","ISAT"
1387.5,1437.5,1337.5,1387.5,28566000,"2010-12-02","ISAT"
1425,1425,1362.5,1425,3616000,"2010-12-03","ISAT"
1437.5,1437.5,1350,1437.5,9722000,"2010-12-06","ISAT"
1462.5,1462.5,1425,1462.5,6402000,"2010-12-08","ISAT"
1450,1462.5,1437.5,1450,6480000,"2010-12-09","ISAT"
1425,1450,1387.5,1425,10358000,"2010-12-10","ISAT"
1387.5,1425,1362.5,1387.5,5212000,"2010-12-13","ISAT"
1412.5,1412.5,1350,1412.5,12224000,"2010-12-14","ISAT"
1362.5,1400,1312.5,1362.5,15080000,"2010-12-15","ISAT"
1312.5,1350,1275,1312.5,19360000,"2010-12-16","ISAT"
1287.5,1312.5,1250,1287.5,23176000,"2010-12-17","ISAT"
1275,1287.5,1262.5,1275,5176000,"2010-12-20","ISAT"
1300,1312.5,1275,1300,7120000,"2010-12-21","ISAT"
1300,1300,1275,1300,4198000,"2010-12-22","ISAT"
1275,1287.5,1262.5,1275,12498000,"2010-12-23","ISAT"
1275,1287.5,1262.5,1275,4104000,"2010-12-27","ISAT"
1287.5,1287.5,1262.5,1287.5,6980000,"2010-12-28","ISAT"
1287.5,1300,1275,1287.5,2822000,"2010-12-29","ISAT"
1350,1362.5,1287.5,1350,20318000,"2010-12-30","ISAT"
1362.5,1400,1325,1362.5,12152000,"2011-01-03","ISAT"
1387.5,1400,1375,1387.5,4410000,"2011-01-04","ISAT"
1412.5,1412.5,1362.5,1412.5,14656000,"2011-01-05","ISAT"
1400,1412.5,1337.5,1400,6712000,"2011-01-06","ISAT"
1337.5,1412.5,1300,1337.5,7298000,"2011-01-07","ISAT"
1243.75,1275,1206.25,1243.75,33662000,"2011-01-10","ISAT"
1250,1300,1250,1250,9214000,"2011-01-11","ISAT"
1325,1325,1275,1325,6504000,"2011-01-12","ISAT"
1300,1350,1275,1300,9120000,"2011-01-13","ISAT"
1275,1300,1262.5,1275,12248000,"2011-01-14","ISAT"
1275,1287.5,1262.5,1275,4270000,"2011-01-17","ISAT"
1262.5,1275,1250,1262.5,6502000,"2011-01-18","ISAT"
1262.5,1275,1250,1262.5,14766000,"2011-01-19","ISAT"
1250,1275,1243.75,1250,19806000,"2011-01-20","ISAT"
1250,1275,1212.5,1250,36394000,"2011-01-21","ISAT"
1237.5,1262.5,1231.25,1237.5,5570000,"2011-01-24","ISAT"
1243.75,1262.5,1237.5,1243.75,8552000,"2011-01-25","ISAT"
1243.75,1262.5,1243.75,1243.75,6796000,"2011-01-26","ISAT"
1250,1262.5,1237.5,1250,12010000,"2011-01-27","ISAT"
1225,1250,1218.75,1225,4778000,"2011-01-28","ISAT"
1218.75,1243.75,1212.5,1218.75,4592000,"2011-01-31","ISAT"
1231.25,1237.5,1218.75,1231.25,9522000,"2011-02-01","ISAT"
1250,1262.5,1237.5,1250,5226000,"2011-02-02","ISAT"
1262.5,1275,1250,1262.5,6022000,"2011-02-04","ISAT"
1250,1275,1250,1250,5718000,"2011-02-07","ISAT"
1262.5,1262.5,1250,1262.5,7004000,"2011-02-08","ISAT"
1218.75,1275,1206.25,1218.75,15296000,"2011-02-09","ISAT"
1200,1218.75,1193.75,1200,11938000,"2011-02-10","ISAT"
1250,1250,1193.75,1250,32436000,"2011-02-11","ISAT"
1225,1262.5,1212.5,1225,13654000,"2011-02-14","ISAT"
1237.5,1250,1212.5,1237.5,8248000,"2011-02-16","ISAT"
1250,1262.5,1237.5,1250,4824000,"2011-02-17","ISAT"
1250,1287.5,1250,1250,6536000,"2011-02-18","ISAT"
1250,1275,1250,1250,4750000,"2011-02-21","ISAT"
1262.5,1262.5,1237.5,1262.5,6280000,"2011-02-22","ISAT"
1250,1275,1243.75,1250,6368000,"2011-02-23","ISAT"
1262.5,1262.5,1243.75,1262.5,3546000,"2011-02-24","ISAT"
1250,1262.5,1250,1250,9196000,"2011-02-25","ISAT"
1262.5,1275,1250,1262.5,6786000,"2011-02-28","ISAT"
1275,1287.5,1262.5,1275,6040000,"2011-03-01","ISAT"
1250,1262.5,1250,1250,6530000,"2011-03-02","ISAT"
1243.75,1262.5,1243.75,1243.75,8036000,"2011-03-03","ISAT"
1250,1262.5,1231.25,1250,14912000,"2011-03-04","ISAT"
1243.75,1262.5,1243.75,1243.75,18870000,"2011-03-07","ISAT"
1250,1250,1243.75,1250,3466000,"2011-03-08","ISAT"
1312.5,1312.5,1243.75,1312.5,6484000,"2011-03-09","ISAT"
1312.5,1312.5,1287.5,1312.5,7298000,"2011-03-10","ISAT"
1262.5,1287.5,1262.5,1262.5,8956000,"2011-03-11","ISAT"
1275,1287.5,1250,1275,3078000,"2011-03-14","ISAT"
1262.5,1275,1250,1262.5,5266000,"2011-03-15","ISAT"
1262.5,1312.5,1262.5,1262.5,10564000,"2011-03-16","ISAT"
1325,1362.5,1250,1325,21082000,"2011-03-17","ISAT"
1287.5,1350,1262.5,1287.5,10798000,"2011-03-18","ISAT"
1287.5,1312.5,1275,1287.5,3036000,"2011-03-21","ISAT"
1287.5,1300,1275,1287.5,5624000,"2011-03-22","ISAT"
1300,1337.5,1287.5,1300,31782000,"2011-03-23","ISAT"
1300,1312.5,1262.5,1300,10854000,"2011-03-24","ISAT"
1312.5,1325,1287.5,1312.5,5786000,"2011-03-25","ISAT"
1287.5,1312.5,1287.5,1287.5,3244000,"2011-03-28","ISAT"
1312.5,1325,1287.5,1312.5,13572000,"2011-03-29","ISAT"
1312.5,1325,1300,1312.5,8494000,"2011-03-30","ISAT"
1325,1350,1325,1325,16242000,"2011-03-31","ISAT"
1350,1350,1325,1350,10792000,"2011-04-01","ISAT"
1325,1375,1312.5,1325,12896000,"2011-04-04","ISAT"
1325,1337.5,1325,1325,18670000,"2011-04-05","ISAT"
1325,1325,1287.5,1325,7488000,"2011-04-06","ISAT"
1312.5,1337.5,1312.5,1312.5,4468000,"2011-04-07","ISAT"
1325,1337.5,1312.5,1325,8020000,"2011-04-08","ISAT"
1325,1337.5,1325,1325,2258000,"2011-04-11","ISAT"
1312.5,1325,1312.5,1312.5,10538000,"2011-04-12","ISAT"
1312.5,1325,1300,1312.5,11520000,"2011-04-13","ISAT"
1312.5,1325,1287.5,1312.5,17496000,"2011-04-14","ISAT"
1337.5,1337.5,1312.5,1337.5,15140000,"2011-04-15","ISAT"
1337.5,1350,1325,1337.5,15114000,"2011-04-18","ISAT"
1350,1350,1325,1350,33788000,"2011-04-19","ISAT"
1362.5,1362.5,1337.5,1362.5,33766000,"2011-04-20","ISAT"
1337.5,1362.5,1325,1337.5,15628000,"2011-04-21","ISAT"
1350,1350,1325,1350,5994000,"2011-04-25","ISAT"
1312.5,1350,1312.5,1312.5,8564000,"2011-04-26","ISAT"
1325,1325,1312.5,1325,5928000,"2011-04-27","ISAT"
1300,1325,1287.5,1300,14168000,"2011-04-28","ISAT"
1337.5,1337.5,1300,1337.5,4780000,"2011-04-29","ISAT"
1337.5,1337.5,1312.5,1337.5,1024000,"2011-05-02","ISAT"
1350,1375,1325,1350,23810000,"2011-05-03","ISAT"
1350,1362.5,1337.5,1350,4038000,"2011-05-04","ISAT"
1350,1350,1337.5,1350,2170000,"2011-05-05","ISAT"
1350,1350,1325,1350,1570000,"2011-05-06","ISAT"
1337.5,1350,1337.5,1337.5,1462000,"2011-05-09","ISAT"
1312.5,1350,1312.5,1312.5,4402000,"2011-05-10","ISAT"
1325,1337.5,1300,1325,7734000,"2011-05-11","ISAT"
1312.5,1337.5,1300,1312.5,5806000,"2011-05-12","ISAT"
1312.5,1325,1312.5,1312.5,3818000,"2011-05-13","ISAT"
1300,1312.5,1300,1300,2376000,"2011-05-16","ISAT"
1325,1337.5,1300,1325,11348000,"2011-05-18","ISAT"
1337.5,1337.5,1312.5,1337.5,3898000,"2011-05-19","ISAT"
1337.5,1337.5,1312.5,1337.5,3328000,"2011-05-20","ISAT"
1300,1325,1300,1300,4368000,"2011-05-23","ISAT"
1325,1337.5,1287.5,1325,9552000,"2011-05-24","ISAT"
1312.5,1325,1300,1312.5,3232000,"2011-05-25","ISAT"
1300,1325,1300,1300,9220000,"2011-05-26","ISAT"
1300,1312.5,1300,1300,1486000,"2011-05-27","ISAT"
1312.5,1312.5,1300,1312.5,2160000,"2011-05-30","ISAT"
1312.5,1312.5,1300,1312.5,17126000,"2011-05-31","ISAT"
1312.5,1312.5,1300,1312.5,4584000,"2011-06-01","ISAT"
1312.5,1312.5,1287.5,1312.5,6312000,"2011-06-03","ISAT"
1300,1300,1287.5,1300,1878000,"2011-06-06","ISAT"
1287.5,1300,1275,1287.5,3396000,"2011-06-07","ISAT"
1300,1300,1275,1300,3890000,"2011-06-08","ISAT"
1287.5,1300,1275,1287.5,6596000,"2011-06-09","ISAT"
1287.5,1287.5,1275,1287.5,1016000,"2011-06-10","ISAT"
1275,1287.5,1262.5,1275,2614000,"2011-06-13","ISAT"
1275,1287.5,1275,1275,7576000,"2011-06-14","ISAT"
1287.5,1300,1275,1287.5,17032000,"2011-06-15","ISAT"
1300,1300,1275,1300,12416000,"2011-06-16","ISAT"
1300,1300,1275,1300,12356000,"2011-06-17","ISAT"
1275,1300,1250,1275,6136000,"2011-06-20","ISAT"
1275,1287.5,1262.5,1275,7590000,"2011-06-21","ISAT"
1287.5,1287.5,1262.5,1287.5,3426000,"2011-06-22","ISAT"
1300,1300,1250,1300,14668000,"2011-06-23","ISAT"
1287.5,1300,1262.5,1287.5,27868000,"2011-06-24","ISAT"
1275,1287.5,1262.5,1275,28010000,"2011-06-27","ISAT"
1262.5,1287.5,1262.5,1262.5,19908000,"2011-06-28","ISAT"
1275,1287.5,1262.5,1275,14890000,"2011-06-30","ISAT"
1262.5,1287.5,1262.5,1262.5,29782000,"2011-07-01","ISAT"
1262.5,1262.5,1262.5,1262.5,0,"2011-07-04","ISAT"
1262.5,1275,1250,1262.5,13296000,"2011-07-05","ISAT"
1262.5,1287.5,1262.5,1262.5,5204000,"2011-07-06","ISAT"
1287.5,1287.5,1275,1287.5,5640000,"2011-07-07","ISAT"
1287.5,1300,1275,1287.5,6306000,"2011-07-08","ISAT"
1300,1300,1275,1300,2596000,"2011-07-11","ISAT"
1275,1287.5,1262.5,1275,2746000,"2011-07-12","ISAT"
1312.5,1312.5,1275,1312.5,5910000,"2011-07-13","ISAT"
1312.5,1312.5,1300,1312.5,2974000,"2011-07-14","ISAT"
1325,1325,1287.5,1325,5364000,"2011-07-15","ISAT"
1300,1325,1300,1300,3238000,"2011-07-18","ISAT"
1312.5,1312.5,1300,1312.5,2002000,"2011-07-19","ISAT"
1300,1325,1287.5,1300,2076000,"2011-07-20","ISAT"
1362.5,1362.5,1312.5,1362.5,4794000,"2011-07-21","ISAT"
1400,1400,1350,1400,10898000,"2011-07-22","ISAT"
1375,1412.5,1362.5,1375,15200000,"2011-07-25","ISAT"
1387.5,1387.5,1362.5,1387.5,4262000,"2011-07-26","ISAT"
1362.5,1375,1350,1362.5,3368000,"2011-07-27","ISAT"
1350,1375,1350,1350,2220000,"2011-07-28","ISAT"
1362.5,1375,1350,1362.5,3872000,"2011-07-29","ISAT"
1400,1400,1375,1400,8242000,"2011-08-01","ISAT"
1450,1450,1400,1450,11900000,"2011-08-02","ISAT"
1450,1462.5,1425,1450,10964000,"2011-08-03","ISAT"
1450,1475,1437.5,1450,7548000,"2011-08-04","ISAT"
1412.5,1437.5,1400,1412.5,17990000,"2011-08-05","ISAT"
1350,1400,1325,1350,10236000,"2011-08-08","ISAT"
1300,1325,1243.75,1300,10080000,"2011-08-09","ISAT"
1325,1350,1300,1325,7878000,"2011-08-10","ISAT"
1387.5,1387.5,1312.5,1387.5,5994000,"2011-08-11","ISAT"
1362.5,1425,1337.5,1362.5,5064000,"2011-08-12","ISAT"
1437.5,1462.5,1375,1437.5,4940000,"2011-08-15","ISAT"
1362.5,1475,1350,1362.5,6198000,"2011-08-16","ISAT"
1450,1475,1350,1450,8508000,"2011-08-18","ISAT"
1387.5,1425,1362.5,1387.5,10174000,"2011-08-19","ISAT"
1350,1387.5,1337.5,1350,3946000,"2011-08-22","ISAT"
1350,1375,1337.5,1350,5732000,"2011-08-23","ISAT"
1350,1375,1350,1350,4808000,"2011-08-24","ISAT"
1337.5,1362.5,1337.5,1337.5,2970000,"2011-08-25","ISAT"
1312.5,1412.5,1312.5,1312.5,6448000,"2011-08-26","ISAT"
1375,1425,1325,1375,6604000,"2011-09-05","ISAT"
1450,1487.5,1387.5,1450,8566000,"2011-09-06","ISAT"
1500,1500,1462.5,1500,15228000,"2011-09-07","ISAT"
1450,1512.5,1425,1450,7008000,"2011-09-08","ISAT"
1425,1450,1412.5,1425,5886000,"2011-09-09","ISAT"
1375,1400,1362.5,1375,3260000,"2011-09-12","ISAT"
1400,1425,1375,1400,606000,"2011-09-13","ISAT"
1362.5,1400,1350,1362.5,3900000,"2011-09-14","ISAT"
1412.5,1425,1325,1412.5,8440000,"2011-09-15","ISAT"
1450,1450,1375,1450,7318000,"2011-09-16","ISAT"
1437.5,1437.5,1375,1437.5,1726000,"2011-09-19","ISAT"
1412.5,1412.5,1387.5,1412.5,6182000,"2011-09-20","ISAT"
1400,1450,1400,1400,5888000,"2011-09-21","ISAT"
1350,1412.5,1287.5,1350,9234000,"2011-09-22","ISAT"
1387.5,1437.5,1200,1387.5,8846000,"2011-09-23","ISAT"
1375,1400,1325,1375,7460000,"2011-09-26","ISAT"
1337.5,1437.5,1337.5,1337.5,6568000,"2011-09-27","ISAT"
1350,1412.5,1337.5,1350,6190000,"2011-09-28","ISAT"
1362.5,1412.5,1337.5,1362.5,6788000,"2011-09-29","ISAT"
1312.5,1362.5,1287.5,1312.5,22432000,"2011-09-30","ISAT"
1250,1287.5,1231.25,1250,10492000,"2011-10-03","ISAT"
1193.75,1250,1175,1193.75,17124000,"2011-10-04","ISAT"
1175,1187.5,1156.25,1175,12600000,"2011-10-05","ISAT"
1187.5,1193.75,1181.25,1187.5,22474000,"2011-10-06","ISAT"
1193.75,1225,1181.25,1193.75,12016000,"2011-10-07","ISAT"
1187.5,1206.25,1187.5,1187.5,2924000,"2011-10-10","ISAT"
1206.25,1243.75,1206.25,1206.25,13398000,"2011-10-11","ISAT"
1231.25,1250,1200,1231.25,7542000,"2011-10-12","ISAT"
1250,1250,1231.25,1250,7386000,"2011-10-13","ISAT"
1250,1275,1243.75,1250,7342000,"2011-10-14","ISAT"
1237.5,1262.5,1225,1237.5,13058000,"2011-10-17","ISAT"
1212.5,1218.75,1200,1212.5,6750000,"2011-10-18","ISAT"
1218.75,1231.25,1206.25,1218.75,7388000,"2011-10-19","ISAT"
1212.5,1218.75,1206.25,1212.5,6730000,"2011-10-20","ISAT"
1225,1231.25,1218.75,1225,8200000,"2011-10-21","ISAT"
1250,1250,1237.5,1250,9744000,"2011-10-24","ISAT"
1262.5,1275,1237.5,1262.5,8362000,"2011-10-25","ISAT"
1262.5,1262.5,1237.5,1262.5,2544000,"2011-10-26","ISAT"
1300,1300,1275,1300,3524000,"2011-10-27","ISAT"
1312.5,1337.5,1300,1312.5,8234000,"2011-10-28","ISAT"
1337.5,1337.5,1275,1337.5,4118000,"2011-10-31","ISAT"
1287.5,1362.5,1287.5,1287.5,5438000,"2011-11-01","ISAT"
1275,1287.5,1262.5,1275,12342000,"2011-11-02","ISAT"
1243.75,1275,1237.5,1243.75,7172000,"2011-11-03","ISAT"
1312.5,1312.5,1250,1312.5,4776000,"2011-11-04","ISAT"
1300,1337.5,1275,1300,4172000,"2011-11-07","ISAT"
1287.5,1325,1275,1287.5,1388000,"2011-11-08","ISAT"
1287.5,1312.5,1275,1287.5,8396000,"2011-11-09","ISAT"
1275,1287.5,1243.75,1275,2670000,"2011-11-10","ISAT"
1275,1287.5,1250,1275,216000,"2011-11-11","ISAT"
1275,1300,1275,1275,5660000,"2011-11-14","ISAT"
1312.5,1325,1250,1312.5,6426000,"2011-11-15","ISAT"
1350,1350,1312.5,1350,10086000,"2011-11-16","ISAT"
1362.5,1412.5,1325,1362.5,11644000,"2011-11-17","ISAT"
1350,1387.5,1350,1350,4578000,"2011-11-18","ISAT"
1287.5,1337.5,1275,1287.5,2994000,"2011-11-21","ISAT"
1300,1325,1275,1300,5120000,"2011-11-22","ISAT"
1262.5,1325,1262.5,1262.5,5252000,"2011-11-23","ISAT"
1287.5,1312.5,1275,1287.5,2654000,"2011-11-24","ISAT"
1287.5,1300,1275,1287.5,2196000,"2011-11-25","ISAT"
1287.5,1300,1287.5,1287.5,712000,"2011-11-28","ISAT"
1275,1325,1275,1275,10206000,"2011-11-29","ISAT"
1337.5,1387.5,1300,1337.5,12958000,"2011-11-30","ISAT"
1337.5,1337.5,1337.5,1337.5,0,"2011-12-01","ISAT"
1412.5,1437.5,1400,1412.5,7278000,"2011-12-02","ISAT"
1400,1437.5,1400,1400,1294000,"2011-12-05","ISAT"
1412.5,1437.5,1375,1412.5,2598000,"2011-12-06","ISAT"
1400,1412.5,1362.5,1400,6594000,"2011-12-07","ISAT"
1350,1400,1350,1350,4454000,"2011-12-08","ISAT"
1312.5,1350,1312.5,1312.5,1822000,"2011-12-09","ISAT"
1400,1400,1325,1400,1834000,"2011-12-12","ISAT"
1337.5,1387.5,1312.5,1337.5,8816000,"2011-12-13","ISAT"
1312.5,1337.5,1300,1312.5,3950000,"2011-12-14","ISAT"
1325,1337.5,1300,1325,6702000,"2011-12-15","ISAT"
1362.5,1362.5,1337.5,1362.5,2492000,"2011-12-16","ISAT"
1337.5,1350,1337.5,1337.5,2394000,"2011-12-19","ISAT"
1325,1350,1312.5,1325,1712000,"2011-12-20","ISAT"
1350,1387.5,1337.5,1350,5536000,"2011-12-21","ISAT"
1350,1375,1337.5,1350,4476000,"2011-12-22","ISAT"
1312.5,1362.5,1300,1312.5,7262000,"2011-12-23","ISAT"
1337.5,1337.5,1287.5,1337.5,3002000,"2011-12-27","ISAT"
1312.5,1337.5,1300,1312.5,2912000,"2011-12-28","ISAT"
1375,1375,1300,1375,3306000,"2011-12-29","ISAT"
1412.5,1412.5,1362.5,1412.5,9954000,"2011-12-30","ISAT"
1400,1425,1375,1400,1772000,"2012-01-02","ISAT"
1387.5,1387.5,1350,1387.5,5054000,"2012-01-03","ISAT"
1462.5,1487.5,1400,1462.5,11494000,"2012-01-04","ISAT"
1412.5,1462.5,1387.5,1412.5,14390000,"2012-01-05","ISAT"
1387.5,1412.5,1375,1387.5,10220000,"2012-01-06","ISAT"
1387.5,1387.5,1350,1387.5,15732000,"2012-01-09","ISAT"
1362.5,1387.5,1362.5,1362.5,7758000,"2012-01-10","ISAT"
1350,1387.5,1350,1350,22260000,"2012-01-11","ISAT"
1362.5,1375,1337.5,1362.5,12952000,"2012-01-12","ISAT"
1375,1400,1362.5,1375,12,"2012-01-13","ISAT"
1375,1375,1362.5,1375,1540000,"2012-01-16","ISAT"
1350,1375,1350,1350,9546000,"2012-01-17","ISAT"
1362.5,1375,1350,1362.5,4426000,"2012-01-18","ISAT"
1400,1400,1375,1400,9158000,"2012-01-19","ISAT"
1362.5,1400,1362.5,1362.5,6144000,"2012-01-20","ISAT"
1375,1400,1362.5,1375,3712000,"2012-01-24","ISAT"
1375,1387.5,1362.5,1375,4464000,"2012-01-25","ISAT"
1387.5,1387.5,1362.5,1387.5,3802000,"2012-01-26","ISAT"
1362.5,1387.5,1362.5,1362.5,2130000,"2012-01-27","ISAT"
1337.5,1375,1325,1337.5,10860000,"2012-01-30","ISAT"
1362.5,1362.5,1325,1362.5,16708000,"2012-01-31","ISAT"
1312.5,1362.5,1312.5,1312.5,7558000,"2012-02-01","ISAT"
1350,1362.5,1312.5,1350,15840000,"2012-02-02","ISAT"
1350,1350,1325,1350,7800000,"2012-02-03","ISAT"
1362.5,1362.5,1337.5,1362.5,7306000,"2012-02-06","ISAT"
1350,1362.5,1337.5,1350,5842000,"2012-02-07","ISAT"
1337.5,1362.5,1325,1337.5,16668000,"2012-02-08","ISAT"
1375,1375,1325,1375,23388000,"2012-02-09","ISAT"
1387.5,1387.5,1350,1387.5,3182000,"2012-02-10","ISAT"
1412.5,1425,1375,1412.5,7970000,"2012-02-13","ISAT"
1362.5,1425,1337.5,1362.5,4200000,"2012-02-14","ISAT"
1362.5,1375,1350,1362.5,4982000,"2012-02-15","ISAT"
1337.5,1375,1337.5,1337.5,1450000,"2012-02-16","ISAT"
1387.5,1387.5,1337.5,1387.5,6196000,"2012-02-17","ISAT"
1375,1387.5,1337.5,1375,5800000,"2012-02-20","ISAT"
1362.5,1375,1350,1362.5,2444000,"2012-02-21","ISAT"
1337.5,1362.5,1337.5,1337.5,9002000,"2012-02-22","ISAT"
1325,1350,1325,1325,5958000,"2012-02-23","ISAT"
1350,1350,1300,1350,6882000,"2012-02-24","ISAT"
1325,1350,1312.5,1325,1552000,"2012-02-27","ISAT"
1325,1375,1325,1325,3790000,"2012-02-28","ISAT"
1362.5,1375,1325,1362.5,4718000,"2012-02-29","ISAT"
1375,1375,1350,1375,3082000,"2012-03-01","ISAT"
1400,1400,1350,1400,5616000,"2012-03-02","ISAT"
1362.5,1387.5,1350,1362.5,3194000,"2012-03-05","ISAT"
1337.5,1362.5,1325,1337.5,3570000,"2012-03-06","ISAT"
1325,1350,1312.5,1325,5152000,"2012-03-07","ISAT"
1312.5,1337.5,1300,1312.5,3194000,"2012-03-08","ISAT"
1325,1350,1312.5,1325,12,"2012-03-09","ISAT"
1325,1325,1312.5,1325,1528000,"2012-03-12","ISAT"
1312.5,1337.5,1300,1312.5,4972000,"2012-03-13","ISAT"
1337.5,1337.5,1300,1337.5,6378000,"2012-03-14","ISAT"
1325,1350,1312.5,1325,7270000,"2012-03-15","ISAT"
1312.5,1337.5,1312.5,1312.5,4414000,"2012-03-16","ISAT"
1312.5,1337.5,1312.5,1312.5,822000,"2012-03-19","ISAT"
1275,1337.5,1275,1275,5358000,"2012-03-20","ISAT"
1275,1300,1275,1275,5556000,"2012-03-21","ISAT"
1287.5,1300,1262.5,1287.5,7536000,"2012-03-22","ISAT"
1262.5,1300,1243.75,1262.5,10832000,"2012-03-26","ISAT"
1275,1275,1250,1275,3154000,"2012-03-27","ISAT"
1275,1287.5,1262.5,1275,4902000,"2012-03-28","ISAT"
1275,1287.5,1262.5,1275,6134000,"2012-03-29","ISAT"
1262.5,1300,1262.5,1262.5,11468000,"2012-03-30","ISAT"
1287.5,1300,1275,1287.5,3790000,"2012-04-02","ISAT"
1287.5,1287.5,1287.5,1287.5,0,"2012-04-03","ISAT"
1287.5,1300,1262.5,1287.5,6494000,"2012-04-04","ISAT"
1262.5,1287.5,1262.5,1262.5,4368000,"2012-04-05","ISAT"
1275,1287.5,1262.5,1275,1256000,"2012-04-09","ISAT"
1275,1287.5,1275,1275,1722000,"2012-04-10","ISAT"
1275,1287.5,1262.5,1275,3036000,"2012-04-11","ISAT"
1287.5,1312.5,1275,1287.5,5494000,"2012-04-12","ISAT"
1300,1300,1275,1300,3646000,"2012-04-13","ISAT"
1287.5,1300,1275,1287.5,704000,"2012-04-16","ISAT"
1275,1287.5,1262.5,1275,5018000,"2012-04-17","ISAT"
1262.5,1287.5,1250,1262.5,9812000,"2012-04-18","ISAT"
1243.75,1262.5,1243.75,1243.75,7528000,"2012-04-19","ISAT"
1237.5,1250,1225,1237.5,9588000,"2012-04-20","ISAT"
1231.25,1243.75,1225,1231.25,4062000,"2012-04-23","ISAT"
1225,1231.25,1206.25,1225,7144000,"2012-04-24","ISAT"
1206.25,1225,1206.25,1206.25,5616000,"2012-04-25","ISAT"
1212.5,1218.75,1206.25,1212.5,3806000,"2012-04-26","ISAT"
1225,1237.5,1206.25,1225,4876000,"2012-04-27","ISAT"
1212.5,1231.25,1206.25,1212.5,8912000,"2012-04-30","ISAT"
1200,1212.5,1200,1200,4810000,"2012-05-01","ISAT"
1200,1212.5,1200,1200,12,"2012-05-02","ISAT"
1225,1231.25,1218.75,1225,8410000,"2012-05-03","ISAT"
1231.25,1275,1218.75,1231.25,19888000,"2012-05-04","ISAT"
1225,1231.25,1212.5,1225,7516000,"2012-05-07","ISAT"
1231.25,1231.25,1218.75,1231.25,7304000,"2012-05-08","ISAT"
1200,1225,1193.75,1200,16442000,"2012-05-09","ISAT"
1187.5,1206.25,1187.5,1187.5,6248000,"2012-05-10","ISAT"
1162.5,1187.5,1156.25,1162.5,4930000,"2012-05-11","ISAT"
1150,1162.5,1143.75,1150,10224000,"2012-05-14","ISAT"
1075,1137.5,1062.5,1075,12282000,"2012-05-15","ISAT"
1062.5,1075,1050,1062.5,9184000,"2012-05-16","ISAT"
1068.75,1087.5,1037.5,1068.75,14188000,"2012-05-21","ISAT"
1112.5,1112.5,1068.75,1112.5,5600000,"2012-05-22","ISAT"
1100,1112.5,1075,1100,2848000,"2012-05-23","ISAT"
1118.75,1118.75,1087.5,1118.75,5794000,"2012-05-24","ISAT"
1062.5,1118.75,1056.25,1062.5,6082000,"2012-05-25","ISAT"
1043.75,1050,1012.5,1043.75,6474000,"2012-05-28","ISAT"
1037.5,1043.75,1025,1037.5,2330000,"2012-05-29","ISAT"
1006.25,1031.25,1006.25,1006.25,6568000,"2012-05-30","ISAT"
975,1000,968.75,975,6912000,"2012-05-31","ISAT"
962.5,975,950,962.5,5740000,"2012-06-01","ISAT"
918.75,937.5,918.75,918.75,4914000,"2012-06-04","ISAT"
937.5,950,931.25,937.5,5170000,"2012-06-05","ISAT"
962.5,968.75,950,962.5,9378000,"2012-06-06","ISAT"
962.5,993.75,956.25,962.5,4880000,"2012-06-07","ISAT"
956.25,962.5,943.75,956.25,5030000,"2012-06-08","ISAT"
943.75,962.5,937.5,943.75,1124000,"2012-06-11","ISAT"
925,937.5,925,925,2284000,"2012-06-12","ISAT"
918.75,931.25,918.75,918.75,2586000,"2012-06-13","ISAT"
900,925,900,900,2408000,"2012-06-14","ISAT"
875,900,856.25,875,14158000,"2012-06-15","ISAT"
900,937.5,881.25,900,12448000,"2012-06-18","ISAT"
912.5,925,906.25,912.5,2264000,"2012-06-19","ISAT"
943.75,950,918.75,943.75,2730000,"2012-06-20","ISAT"
937.5,956.25,937.5,937.5,6278000,"2012-06-21","ISAT"
943.75,956.25,918.75,943.75,3892000,"2012-06-22","ISAT"
943.75,943.75,931.25,931.25,3654000,"2012-06-25","ISAT"
931.25,968.75,918.75,962.5,3320000,"2012-06-26","ISAT"
962.5,1031.25,950,1025,7208000,"2012-06-27","ISAT"
1025,1106.25,1006.25,1075,11288000,"2012-06-28","ISAT"
1075,1125,1075,1081.25,13190000,"2012-06-29","ISAT"
1062.5,1081.25,1062.5,1062.5,1548000,"2012-07-02","ISAT"
1075,1087.5,1056.25,1075,3546000,"2012-07-03","ISAT"
1068.75,1100,1062.5,1068.75,19896000,"2012-07-04","ISAT"
1081.25,1106.25,1081.25,1081.25,5242000,"2012-07-05","ISAT"
1081.25,1087.5,1075,1081.25,4460000,"2012-07-06","ISAT"
1056.25,1081.25,1056.25,1056.25,3536000,"2012-07-09","ISAT"
1106.25,1106.25,1056.25,1106.25,6776000,"2012-07-10","ISAT"
1118.75,1118.75,1093.75,1118.75,7006000,"2012-07-11","ISAT"
1106.25,1118.75,1081.25,1106.25,4502000,"2012-07-12","ISAT"
1106.25,1125,1106.25,1106.25,5218000,"2012-07-13","ISAT"
1100,1137.5,1093.75,1100,8598000,"2012-07-16","ISAT"
1112.5,1112.5,1093.75,1112.5,6848000,"2012-07-17","ISAT"
1100,1118.75,1100,1100,2076000,"2012-07-18","ISAT"
1125,1125,1087.5,1125,7172000,"2012-07-19","ISAT"
1137.5,1162.5,1100,1137.5,12024000,"2012-07-20","ISAT"
1112.5,1125,1093.75,1112.5,1888000,"2012-07-23","ISAT"
1112.5,1118.75,1075,1112.5,7170000,"2012-07-24","ISAT"
1106.25,1112.5,1100,1106.25,3398000,"2012-07-25","ISAT"
1106.25,1125,1093.75,1106.25,6202000,"2012-07-26","ISAT"
1237.5,1237.5,1100,1237.5,66014000,"2012-07-27","ISAT"
1237.5,1262.5,1225,1237.5,17332000,"2012-07-30","ISAT"
1212.5,1250,1193.75,1212.5,16958000,"2012-07-31","ISAT"
1162.5,1200,1150,1162.5,5448000,"2012-08-01","ISAT"
1150,1168.75,1112.5,1150,7284000,"2012-08-02","ISAT"
1150,1156.25,1125,1150,4916000,"2012-08-03","ISAT"
1218.75,1218.75,1156.25,1218.75,5690000,"2012-08-06","ISAT"
1187.5,1250,1187.5,1187.5,9060000,"2012-08-07","ISAT"
1206.25,1237.5,1187.5,1206.25,4126000,"2012-08-08","ISAT"
1231.25,1250,1193.75,1231.25,16882000,"2012-08-09","ISAT"
1231.25,1250,1225,1231.25,6522000,"2012-08-10","ISAT"
1231.25,1250,1225,1231.25,5118000,"2012-08-13","ISAT"
1231.25,1237.5,1218.75,1231.25,1896000,"2012-08-14","ISAT"
1243.75,1250,1200,1243.75,5470000,"2012-08-15","ISAT"
1337.5,1337.5,1225,1337.5,33470000,"2012-08-16","ISAT"
1362.5,1362.5,1275,1362.5,16790000,"2012-08-23","ISAT"
1362.5,1400,1337.5,1362.5,5502000,"2012-08-24","ISAT"
1325,1375,1312.5,1325,2328000,"2012-08-27","ISAT"
1337.5,1362.5,1312.5,1337.5,10386000,"2012-08-28","ISAT"
1337.5,1337.5,1300,1337.5,7540000,"2012-08-29","ISAT"
1312.5,1312.5,1275,1312.5,6218000,"2012-08-30","ISAT"
1275,1337.5,1275,1275,10282000,"2012-08-31","ISAT"
1300,1337.5,1275,1300,14778000,"2012-09-03","ISAT"
1287.5,1312.5,1275,1287.5,17850000,"2012-09-04","ISAT"
1375,1387.5,1250,1375,29648000,"2012-09-05","ISAT"
1412.5,1412.5,1350,1412.5,19770000,"2012-09-06","ISAT"
1387.5,1425,1375,1387.5,8824000,"2012-09-07","ISAT"
1437.5,1437.5,1387.5,1437.5,18002000,"2012-09-10","ISAT"
1437.5,1450,1400,1437.5,13408000,"2012-09-11","ISAT"
1462.5,1462.5,1437.5,1462.5,5742000,"2012-09-12","ISAT"
1425,1450,1425,1425,8964000,"2012-09-13","ISAT"
1462.5,1475,1437.5,1462.5,9846000,"2012-09-14","ISAT"
1500,1600,1462.5,1500,22104000,"2012-09-17","ISAT"
1512.5,1550,1475,1512.5,15238000,"2012-09-18","ISAT"
1512.5,1525,1500,1512.5,9992000,"2012-09-19","ISAT"
1425,1500,1412.5,1425,24570000,"2012-09-20","ISAT"
1337.5,1437.5,1312.5,1337.5,49672000,"2012-09-21","ISAT"
1325,1375,1287.5,1325,22838000,"2012-09-24","ISAT"
1350,1362.5,1300,1350,23872000,"2012-09-25","ISAT"
1337.5,1350,1325,1337.5,6438000,"2012-09-26","ISAT"
1350,1362.5,1337.5,1350,9066000,"2012-09-27","ISAT"
1350,1400,1337.5,1350,30164000,"2012-09-28","ISAT"
1312.5,1350,1300,1312.5,12562000,"2012-10-01","ISAT"
1350,1350,1312.5,1350,16478000,"2012-10-02","ISAT"
1350,1350,1325,1350,10588000,"2012-10-03","ISAT"
1350,1350,1325,1350,6214000,"2012-10-04","ISAT"
1400,1400,1350,1400,16916000,"2012-10-05","ISAT"
1412.5,1425,1375,1412.5,11452000,"2012-10-08","ISAT"
1487.5,1500,1387.5,1487.5,13356000,"2012-10-09","ISAT"
1525,1550,1450,1525,17924000,"2012-10-10","ISAT"
1500,1537.5,1475,1500,7624000,"2012-10-11","ISAT"
1487.5,1500,1475,1487.5,4756000,"2012-10-12","ISAT"
1475,1487.5,1387.5,1475,15230000,"2012-10-15","ISAT"
1475,1475,1425,1475,3094000,"2012-10-16","ISAT"
1525,1525,1475,1525,10974000,"2012-10-17","ISAT"
1512.5,1550,1500,1512.5,7200000,"2012-10-18","ISAT"
1512.5,1537.5,1500,1512.5,8600000,"2012-10-19","ISAT"
1550,1550,1500,1550,9774000,"2012-10-22","ISAT"
1537.5,1575,1525,1537.5,7456000,"2012-10-23","ISAT"
1525,1537.5,1500,1525,9482000,"2012-10-24","ISAT"
1550,1550,1500,1550,3936000,"2012-10-25","ISAT"
1650,1675,1512.5,1650,27554000,"2012-10-29","ISAT"
1612.5,1650,1587.5,1612.5,17996000,"2012-10-30","ISAT"
1625,1637.5,1587.5,1625,5206000,"2012-10-31","ISAT"
1750,1750,1525,1750,32896000,"2012-11-01","ISAT"
1700,1737.5,1662.5,1700,10408000,"2012-11-02","ISAT"
1662.5,1712.5,1637.5,1662.5,5038000,"2012-11-05","ISAT"
1650,1662.5,1625,1650,15528000,"2012-11-06","ISAT"
1612.5,1662.5,1612.5,1612.5,11892000,"2012-11-07","ISAT"
1612.5,1662.5,1600,1612.5,8952000,"2012-11-08","ISAT"
1625,1637.5,1550,1625,10990000,"2012-11-09","ISAT"
1662.5,1662.5,1587.5,1662.5,3514000,"2012-11-12","ISAT"
1650,1675,1637.5,1650,2214000,"2012-11-13","ISAT"
1662.5,1662.5,1600,1662.5,6468000,"2012-11-14","ISAT"
1562.5,1662.5,1550,1562.5,3684000,"2012-11-19","ISAT"
1575,1625,1550,1575,5556000,"2012-11-20","ISAT"
1587.5,1625,1562.5,1587.5,5300000,"2012-11-21","ISAT"
1612.5,1625,1575,1612.5,5398000,"2012-11-22","ISAT"
1612.5,1612.5,1587.5,1612.5,2572000,"2012-11-23","ISAT"
1587.5,1625,1575,1587.5,4312000,"2012-11-26","ISAT"
1600,1600,1575,1600,3610000,"2012-11-27","ISAT"
1550,1600,1537.5,1550,5644000,"2012-11-28","ISAT"
1575,1587.5,1512.5,1575,6650000,"2012-11-29","ISAT"
1387.5,1612.5,1325,1387.5,1.5e+07,"2012-11-30","ISAT"
1537.5,1575,1375,1537.5,30804000,"2012-12-03","ISAT"
1525,1537.5,1512.5,1525,5886000,"2012-12-04","ISAT"
1550,1550,1500,1550,9466000,"2012-12-05","ISAT"
1537.5,1562.5,1537.5,1537.5,4178000,"2012-12-06","ISAT"
1562.5,1575,1537.5,1562.5,4288000,"2012-12-07","ISAT"
1537.5,1575,1525,1537.5,8994000,"2012-12-10","ISAT"
1525,1550,1512.5,1525,6128000,"2012-12-11","ISAT"
1550,1550,1500,1550,5578000,"2012-12-12","ISAT"
1600,1600,1537.5,1600,6890000,"2012-12-13","ISAT"
1575,1600,1562.5,1575,3064000,"2012-12-14","ISAT"
1587.5,1625,1575,1587.5,5056000,"2012-12-17","ISAT"
1575,1600,1562.5,1575,9374000,"2012-12-18","ISAT"
1587.5,1587.5,1562.5,1587.5,9316000,"2012-12-19","ISAT"
1600,1600,1537.5,1600,4404000,"2012-12-20","ISAT"
1575,1600,1575,1575,2472000,"2012-12-21","ISAT"
1612.5,1612.5,1575,1612.5,12,"2012-12-26","ISAT"
1612.5,1625,1587.5,1612.5,3098000,"2012-12-27","ISAT"
1612.5,1650,1612.5,1612.5,6102000,"2012-12-28","ISAT"
1612.5,1650,1612.5,1612.5,6906000,"2013-01-02","ISAT"
1637.5,1637.5,1562.5,1637.5,10382000,"2013-01-03","ISAT"
1712.5,1712.5,1637.5,1712.5,20568000,"2013-01-04","ISAT"
1662.5,1737.5,1662.5,1662.5,5106000,"2013-01-07","ISAT"
1750,1750,1662.5,1750,7474000,"2013-01-08","ISAT"
1750,1787.5,1725,1750,10716000,"2013-01-09","ISAT"
1750,1787.5,1687.5,1750,8394000,"2013-01-10","ISAT"
1712.5,1750,1700,1712.5,8328000,"2013-01-11","ISAT"
1725,1737.5,1687.5,1725,6802000,"2013-01-14","ISAT"
1725,1725,1700,1725,8476000,"2013-01-15","ISAT"
1712.5,1725,1700,1712.5,3876000,"2013-01-16","ISAT"
1700,1725,1700,1700,10358000,"2013-01-17","ISAT"
1712.5,1725,1687.5,1712.5,9964000,"2013-01-18","ISAT"
1687.5,1737.5,1675,1687.5,11554000,"2013-01-21","ISAT"
1687.5,1687.5,1687.5,1687.5,0,"2013-01-22","ISAT"
1675,1700,1662.5,1675,4282000,"2013-01-23","ISAT"
1750,1787.5,1675,1750,4494000,"2013-01-25","ISAT"
1737.5,1787.5,1700,1737.5,1850000,"2013-01-28","ISAT"
1750,1750,1700,1750,2568000,"2013-01-29","ISAT"
1700,1750,1687.5,1700,3254000,"2013-01-30","ISAT"
1700,1725,1675,1700,4988000,"2013-01-31","ISAT"
1800,1800,1700,1800,6040000,"2013-02-01","ISAT"
1775,1787.5,1750,1775,10216000,"2013-02-04","ISAT"
1762.5,1775,1725,1762.5,5716000,"2013-02-05","ISAT"
1750,1775,1712.5,1750,2832000,"2013-02-06","ISAT"
1712.5,1750,1712.5,1712.5,2042000,"2013-02-07","ISAT"
1725,1775,1712.5,1725,3512000,"2013-02-08","ISAT"
1737.5,1775,1725,1737.5,1632000,"2013-02-11","ISAT"
1712.5,1750,1700,1712.5,2490000,"2013-02-12","ISAT"
1712.5,1750,1712.5,1712.5,2216000,"2013-02-13","ISAT"
1750,1750,1712.5,1750,3704000,"2013-02-14","ISAT"
1750,1762.5,1712.5,1750,1694000,"2013-02-15","ISAT"
1687.5,1737.5,1687.5,1687.5,5440000,"2013-02-18","ISAT"
1675,1712.5,1650,1675,6318000,"2013-02-19","ISAT"
1700,1712.5,1662.5,1700,4508000,"2013-02-20","ISAT"
1675,1712.5,1675,1675,2852000,"2013-02-21","ISAT"
1650,1687.5,1650,1650,2978000,"2013-02-22","ISAT"
1575,1662.5,1575,1575,11578000,"2013-02-25","ISAT"
1537.5,1575,1500,1537.5,11902000,"2013-02-26","ISAT"
1587.5,1600,1537.5,1587.5,9924000,"2013-02-27","ISAT"
1587.5,1612.5,1587.5,1587.5,5270000,"2013-02-28","ISAT"
1650,1650,1587.5,1650,7120000,"2013-03-01","ISAT"
1650,1662.5,1612.5,1650,3600000,"2013-03-04","ISAT"
1637.5,1650,1612.5,1637.5,4780000,"2013-03-05","ISAT"
1612.5,1662.5,1612.5,1612.5,6296000,"2013-03-06","ISAT"
1650,1662.5,1612.5,1650,8550000,"2013-03-07","ISAT"
1650,1662.5,1637.5,1650,3826000,"2013-03-08","ISAT"
1625,1725,1625,1625,5722000,"2013-03-11","ISAT"
1575,1675,1575,1575,8926000,"2013-03-13","ISAT"
1550,1600,1525,1550,7966000,"2013-03-14","ISAT"
1587.5,1612.5,1575,1587.5,13412000,"2013-03-15","ISAT"
1550,1612.5,1550,1550,9292000,"2013-03-18","ISAT"
1600,1612.5,1575,1600,3852000,"2013-03-19","ISAT"
1587.5,1600,1562.5,1587.5,4684000,"2013-03-20","ISAT"
1512.5,1575,1512.5,1512.5,9244000,"2013-03-21","ISAT"
1462.5,1537.5,1462.5,1462.5,8330000,"2013-03-22","ISAT"
1525,1525,1475,1525,4180000,"2013-03-25","ISAT"
1550,1550,1500,1550,4074000,"2013-03-26","ISAT"
1600,1600,1537.5,1600,2754000,"2013-03-27","ISAT"
1625,1625,1550,1625,7362000,"2013-03-28","ISAT"
1600,1637.5,1575,1600,1476000,"2013-04-01","ISAT"
1625,1625,1600,1625,2888000,"2013-04-02","ISAT"
1650,1662.5,1625,1650,12,"2013-04-03","ISAT"
1712.5,1712.5,1600,1712.5,7470000,"2013-04-04","ISAT"
1662.5,1700,1625,1662.5,3090000,"2013-04-05","ISAT"
1587.5,1650,1575,1587.5,12992000,"2013-04-08","ISAT"
1600,1612.5,1575,1600,10356000,"2013-04-09","ISAT"
1600,1612.5,1575,1600,13572000,"2013-04-10","ISAT"
1612.5,1612.5,1587.5,1612.5,3578000,"2013-04-11","ISAT"
1625,1650,1612.5,1625,14840000,"2013-04-12","ISAT"
1625,1662.5,1612.5,1625,2844000,"2013-04-15","ISAT"
1637.5,1650,1612.5,1637.5,7702000,"2013-04-16","ISAT"
1662.5,1662.5,1637.5,1662.5,11434000,"2013-04-17","ISAT"
1650,1662.5,1625,1650,10374000,"2013-04-18","ISAT"
1587.5,1650,1587.5,1587.5,9478000,"2013-04-19","ISAT"
1600,1612.5,1550,1562.5,16,"2013-04-22","ISAT"
1562.5,1562.5,1562.5,1562.5,0,"2013-04-23","ISAT"
1575,1575,1525,1550,16,"2013-04-24","ISAT"
1550,1550,1487.5,1500,16,"2013-04-25","ISAT"
1500,1512.5,1462.5,1462.5,16,"2013-04-26","ISAT"
1475,1500,1462.5,1475,13850000,"2013-04-29","ISAT"
1475,1500,1437.5,1500,16,"2013-04-30","ISAT"
1475,1500,1475,1487.5,16,"2013-05-01","ISAT"
1500,1500,1462.5,1462.5,16,"2013-05-02","ISAT"
1462.5,1475,1350,1387.5,12,"2013-05-03","ISAT"
1387.5,1400,1375,1387.5,6856000,"2013-05-06","ISAT"
1400,1412.5,1387.5,1400,10510000,"2013-05-07","ISAT"
1400,1475,1387.5,1450,16,"2013-05-08","ISAT"
1462.5,1487.5,1437.5,1475,16,"2013-05-10","ISAT"
1462.5,1512.5,1400,1425,16,"2013-05-13","ISAT"
1437.5,1450,1425,1450,16,"2013-05-14","ISAT"
1462.5,1475,1425,1425,16,"2013-05-15","ISAT"
1450,1450,1400,1400,16,"2013-05-16","ISAT"
1400,1425,1362.5,1412.5,16,"2013-05-17","ISAT"
1400,1437.5,1400,1437.5,16,"2013-05-20","ISAT"
1437.5,1437.5,1350,1387.5,16,"2013-05-21","ISAT"
1387.5,1387.5,1337.5,1337.5,16,"2013-05-22","ISAT"
1350,1387.5,1337.5,1350,15462000,"2013-05-23","ISAT"
1362.5,1375,1300,1337.5,16,"2013-05-24","ISAT"
1325,1325,1250,1275,16,"2013-05-27","ISAT"
1275,1275,1206.25,1218.75,16,"2013-05-28","ISAT"
1200,1243.75,1193.75,1193.75,16,"2013-05-29","ISAT"
1212.5,1275,1187.5,1262.5,16,"2013-05-30","ISAT"
1262.5,1300,1250,1300,16,"2013-05-31","ISAT"
1275,1325,1243.75,1275,15592000,"2013-06-03","ISAT"
1275,1300,1250,1275,16926000,"2013-06-04","ISAT"
1250,1400,1250,1375,12,"2013-06-05","ISAT"
1375,1375,1325,1337.5,16,"2013-06-07","ISAT"
1337.5,1337.5,1287.5,1325,16,"2013-06-10","ISAT"
1325,1325,1218.75,1275,16,"2013-06-11","ISAT"
1237.5,1275,1187.5,1237.5,17550000,"2013-06-12","ISAT"
1237.5,1262.5,1200,1250,16,"2013-06-13","ISAT"
1250,1325,1250,1312.5,16,"2013-06-14","ISAT"
1312.5,1337.5,1287.5,1325,16,"2013-06-17","ISAT"
1337.5,1387.5,1337.5,1350,16,"2013-06-18","ISAT"
1350,1362.5,1312.5,1362.5,16,"2013-06-19","ISAT"
1337.5,1337.5,1275,1287.5,16,"2013-06-20","ISAT"
1287.5,1287.5,1187.5,1187.5,12,"2013-06-21","ISAT"
1200,1212.5,1187.5,1187.5,16,"2013-06-24","ISAT"
1200,1206.25,1181.25,1193.75,16,"2013-06-25","ISAT"
1200,1250,1200,1218.75,16,"2013-06-26","ISAT"
1243.75,1287.5,1225,1275,16,"2013-06-27","ISAT"
1275,1325,1275,1312.5,16,"2013-06-28","ISAT"
1300,1300,1275,1287.5,16,"2013-07-01","ISAT"
1300,1325,1218.75,1218.75,3802000,"2013-07-02","ISAT"
1231.25,1250,1193.75,1193.75,4420000,"2013-07-03","ISAT"
1200,1218.75,1193.75,1200,1844000,"2013-07-04","ISAT"
1212.5,1212.5,1181.25,1181.25,2330000,"2013-07-05","ISAT"
1181.25,1181.25,1125,1137.5,7672000,"2013-07-08","ISAT"
1156.25,1175,1106.25,1106.25,20752000,"2013-07-09","ISAT"
1106.25,1112.5,1100,1106.25,13250000,"2013-07-10","ISAT"
1106.25,1143.75,1106.25,1137.5,31068000,"2013-07-11","ISAT"
1150,1162.5,1143.75,1150,17150000,"2013-07-12","ISAT"
1150,1187.5,1150,1187.5,2764000,"2013-07-15","ISAT"
1187.5,1187.5,1150,1175,4330000,"2013-07-16","ISAT"
1168.75,1193.75,1156.25,1193.75,5472000,"2013-07-17","ISAT"
1181.25,1212.5,1168.75,1206.25,4274000,"2013-07-18","ISAT"
1206.25,1225,1206.25,1212.5,3960000,"2013-07-19","ISAT"
1212.5,1231.25,1206.25,1225,5726000,"2013-07-22","ISAT"
1225,1250,1200,1231.25,9050000,"2013-07-23","ISAT"
1225,1250,1212.5,1250,1840000,"2013-07-24","ISAT"
1237.5,1243.75,1225,1243.75,616000,"2013-07-25","ISAT"
1237.5,1237.5,1225,1231.25,278000,"2013-07-26","ISAT"
1225,1237.5,1218.75,1225,1632000,"2013-07-29","ISAT"
1225,1243.75,1225,1231.25,10654000,"2013-07-30","ISAT"
1243.75,1275,1237.5,1250,11228000,"2013-07-31","ISAT"
1250,1275,1237.5,1237.5,1992000,"2013-08-01","ISAT"
1250,1250,1212.5,1237.5,3034000,"2013-08-02","ISAT"
1250,1262.5,1225,1225,1190000,"2013-08-12","ISAT"
1231.25,1250,1225,1237.5,1338000,"2013-08-13","ISAT"
1237.5,1275,1237.5,1275,1732000,"2013-08-14","ISAT"
1250,1262.5,1225,1237.5,1738000,"2013-08-15","ISAT"
1225,1250,1225,1225,7482000,"2013-08-16","ISAT"
1225,1225,1200,1206.25,2684000,"2013-08-19","ISAT"
1187.5,1187.5,1087.5,1118.75,1884000,"2013-08-20","ISAT"
1118.75,1137.5,1056.25,1062.5,8486000,"2013-08-21","ISAT"
1062.5,1100,1056.25,1068.75,3056000,"2013-08-22","ISAT"
1131.25,1150,1075,1075,1480000,"2013-08-23","ISAT"
1075,1081.25,1062.5,1062.5,762000,"2013-08-26","ISAT"
1062.5,1062.5,1037.5,1056.25,1470000,"2013-08-27","ISAT"
1037.5,1037.5,1025,1025,6380000,"2013-08-28","ISAT"
1025,1043.75,1025,1025,2858000,"2013-08-29","ISAT"
1037.5,1037.5,1025,1031.25,3776000,"2013-08-30","ISAT"
1006.25,1031.25,1006.25,1025,4002000,"2013-09-02","ISAT"
1031.25,1031.25,1012.5,1018.75,1174000,"2013-09-03","ISAT"
1012.5,1018.75,1000,1000,1310000,"2013-09-04","ISAT"
1012.5,1025,1000,1000,2776000,"2013-09-05","ISAT"
1000,1006.25,993.75,1000,1666000,"2013-09-06","ISAT"
1006.25,1012.5,1000,1006.25,2476000,"2013-09-09","ISAT"
1018.75,1031.25,1000,1025,9442000,"2013-09-10","ISAT"
1031.25,1031.25,1012.5,1025,4738000,"2013-09-11","ISAT"
1025,1050,1018.75,1031.25,1892000,"2013-09-12","ISAT"
1031.25,1031.25,1000,1012.5,4172000,"2013-09-13","ISAT"
1025,1056.25,1012.5,1050,7178000,"2013-09-16","ISAT"
1050,1056.25,1031.25,1056.25,4802000,"2013-09-17","ISAT"
1050,1050,1018.75,1025,3844000,"2013-09-18","ISAT"
1025,1106.25,1025,1100,27948000,"2013-09-19","ISAT"
1112.5,1112.5,1050,1050,12176000,"2013-09-20","ISAT"
1062.5,1062.5,1050,1056.25,3576000,"2013-09-23","ISAT"
1062.5,1075,1050,1050,9716000,"2013-09-24","ISAT"
1050,1068.75,1037.5,1062.5,4204000,"2013-09-25","ISAT"
1050,1075,1037.5,1043.75,2468000,"2013-09-26","ISAT"
1043.75,1050,1025,1031.25,5062000,"2013-09-27","ISAT"
1031.25,1050,1025,1037.5,3878000,"2013-09-30","ISAT"
1037.5,1043.75,1025,1037.5,1822000,"2013-10-01","ISAT"
1037.5,1056.25,1031.25,1056.25,896000,"2013-10-02","ISAT"
1050,1050,1037.5,1050,6818000,"2013-10-03","ISAT"
1050,1068.75,1050,1062.5,3782000,"2013-10-04","ISAT"
1056.25,1087.5,1050,1087.5,1262000,"2013-10-07","ISAT"
1087.5,1087.5,1068.75,1081.25,782000,"2013-10-08","ISAT"
1081.25,1081.25,1062.5,1068.75,7634000,"2013-10-09","ISAT"
1056.25,1087.5,1050,1068.75,1180000,"2013-10-10","ISAT"
1087.5,1087.5,1075,1081.25,3010000,"2013-10-11","ISAT"
1081.25,1100,1075,1075,3072000,"2013-10-16","ISAT"
1075,1093.75,1062.5,1081.25,11104000,"2013-10-17","ISAT"
1093.75,1093.75,1075,1081.25,3602000,"2013-10-18","ISAT"
1081.25,1106.25,1081.25,1100,4766000,"2013-10-21","ISAT"
1100,1100,1087.5,1093.75,1576000,"2013-10-22","ISAT"
1093.75,1106.25,1087.5,1087.5,914000,"2013-10-23","ISAT"
1093.75,1112.5,1093.75,1112.5,1310000,"2013-10-24","ISAT"
1100,1131.25,1087.5,1087.5,2894000,"2013-10-25","ISAT"
1100,1112.5,1100,1106.25,2128000,"2013-10-28","ISAT"
1100,1125,1100,1125,4356000,"2013-10-29","ISAT"
1125,1156.25,1112.5,1156.25,2558000,"2013-10-30","ISAT"
1156.25,1162.5,1093.75,1100,5476000,"2013-10-31","ISAT"
1100,1100,1068.75,1068.75,14060000,"2013-11-01","ISAT"
1068.75,1068.75,1037.5,1037.5,4460000,"2013-11-04","ISAT"
1037.5,1050,981.25,1000,24212000,"2013-11-06","ISAT"
1000,1000,981.25,987.5,12944000,"2013-11-07","ISAT"
975,975,912.5,937.5,46408000,"2013-11-08","ISAT"
937.5,950,881.25,900,39610000,"2013-11-11","ISAT"
900,943.75,900,925,52752000,"2013-11-12","ISAT"
931.25,937.5,912.5,925,29652000,"2013-11-13","ISAT"
925,925,893.75,906.25,57072000,"2013-11-14","ISAT"
906.25,906.25,887.5,887.5,31944000,"2013-11-15","ISAT"
893.75,900,875,881.25,29136000,"2013-11-18","ISAT"
881.25,887.5,875,875,19364000,"2013-11-19","ISAT"
875,887.5,868.75,881.25,28950000,"2013-11-20","ISAT"
881.25,887.5,868.75,881.25,21894000,"2013-11-21","ISAT"
887.5,887.5,881.25,881.25,79262000,"2013-11-22","ISAT"
881.25,918.75,875,912.5,77790000,"2013-11-25","ISAT"
912.5,962.5,912.5,943.75,504428000,"2013-11-26","ISAT"
943.75,962.5,931.25,962.5,75448000,"2013-11-27","ISAT"
962.5,968.75,950,962.5,18718000,"2013-11-28","ISAT"
962.5,968.75,931.25,962.5,20272000,"2013-11-29","ISAT"
968.75,1018.75,962.5,1006.25,27348000,"2013-12-02","ISAT"
1006.25,1006.25,956.25,968.75,15346000,"2013-12-03","ISAT"
956.25,975,943.75,968.75,14976000,"2013-12-04","ISAT"
962.5,1025,962.5,1025,12816000,"2013-12-05","ISAT"
1018.75,1031.25,1006.25,1018.75,74960000,"2013-12-06","ISAT"
1012.5,1043.75,1000,1025,11292000,"2013-12-09","ISAT"
1006.25,1025,1000,1012.5,6442000,"2013-12-10","ISAT"
1000,1006.25,981.25,1000,26954000,"2013-12-11","ISAT"
1000,1012.5,987.5,1000,7958000,"2013-12-12","ISAT"
987.5,1006.25,987.5,993.75,6950000,"2013-12-13","ISAT"
993.75,1012.5,993.75,993.75,9010000,"2013-12-16","ISAT"
1006.25,1006.25,987.5,987.5,5512000,"2013-12-17","ISAT"
987.5,1006.25,981.25,1000,9284000,"2013-12-18","ISAT"
987.5,1006.25,987.5,1000,33476000,"2013-12-19","ISAT"
1000,1012.5,987.5,1000,11846000,"2013-12-20","ISAT"
1000,1006.25,975,975,3200000,"2013-12-23","ISAT"
987.5,1012.5,981.25,1000,17216000,"2013-12-24","ISAT"
1025,1025,993.75,1012.5,8326000,"2013-12-27","ISAT"
1025,1043.75,1012.5,1037.5,8776000,"2013-12-30","ISAT"
1025,1056.25,1025,1043.75,5968000,"2014-01-02","ISAT"
1037.5,1043.75,1018.75,1031.25,10138000,"2014-01-03","ISAT"
1025,1026.25,1012.5,1015,17896800,"2014-01-06","ISAT"
1017.5,1017.5,1010,1011.25,8055600,"2014-01-07","ISAT"
1011.25,1012.5,982.5,987.5,7068400,"2014-01-08","ISAT"
987.5,988.75,981.25,981.25,5215600,"2014-01-09","ISAT"
981.25,1005,980,981.25,13521600,"2014-01-10","ISAT"
981.25,1002.5,981.25,1000,17093600,"2014-01-13","ISAT"
1001.25,1073.75,1000,1073.75,7818000,"2014-01-15","ISAT"
1073.75,1075,1023.75,1025,10653600,"2014-01-16","ISAT"
1022.5,1036.25,1021.25,1023.75,1615200,"2014-01-17","ISAT"
1022.5,1032.5,1022.5,1030,1452400,"2014-01-20","ISAT"
1030,1057.5,1023.75,1057.5,21104400,"2014-01-21","ISAT"
1057.5,1057.5,1025,1033.75,13766800,"2014-01-22","ISAT"
1037.5,1038.75,1030,1030,1769200,"2014-01-23","ISAT"
1028.75,1030,1027.5,1028.75,4234000,"2014-01-24","ISAT"
1006.25,1006.25,995,1000,8410400,"2014-01-27","ISAT"
995,1013.75,995,1013.75,11100400,"2014-01-28","ISAT"
1013.75,1037.5,1012.5,1037.5,2406000,"2014-01-29","ISAT"
1037.5,1068.75,987.5,1060,6935200,"2014-01-30","ISAT"
1055,1055,1018.75,1022.5,5662400,"2014-02-03","ISAT"
1025,1025,1002.5,1025,5781200,"2014-02-04","ISAT"
1025,1037.5,1010,1020,14597200,"2014-02-05","ISAT"
1013.75,1016.25,1010,1010,742400,"2014-02-06","ISAT"
1010,1017.5,1007.5,1010,11932800,"2014-02-07","ISAT"
1010,1020,1007.5,1007.5,15848000,"2014-02-10","ISAT"
1007.5,1018.75,1007.5,1012.5,2349200,"2014-02-11","ISAT"
1015,1015,1005,1005,4348000,"2014-02-12","ISAT"
1005,1006.25,1002.5,1005,242800,"2014-02-13","ISAT"
1002.5,1012.5,1000,1000,2569600,"2014-02-14","ISAT"
1000,1010,993.75,993.75,26382000,"2014-02-17","ISAT"
993.75,1000,993.75,998.75,1550400,"2014-02-18","ISAT"
998.75,1006.25,997.5,1000,1700800,"2014-02-19","ISAT"
1000,1001.25,998.75,998.75,8328800,"2014-02-20","ISAT"
998.75,1002.5,998.75,998.75,1722000,"2014-02-21","ISAT"
998.75,1018.75,998.75,1002.5,9872000,"2014-02-24","ISAT"
1001.25,1001.25,997.5,1000,3829600,"2014-02-25","ISAT"
1000,1000,997.5,998.75,4177200,"2014-02-26","ISAT"
1000,1000,988.75,988.75,2018800,"2014-02-27","ISAT"
992.5,1008.75,990,1003.75,1634800,"2014-02-28","ISAT"
1003.75,1003.75,997.5,1000,324000,"2014-03-03","ISAT"
997.5,1000,996.25,1000,4787200,"2014-03-04","ISAT"
1000,1000,996.25,1000,12430400,"2014-03-05","ISAT"
1000,1010,1000,1000,11786400,"2014-03-06","ISAT"
1002.5,1002.5,993.75,1001.25,2117200,"2014-03-07","ISAT"
1001.25,1001.25,998.75,1000,11627200,"2014-03-10","ISAT"
1000,1000,997.5,998.75,2441600,"2014-03-11","ISAT"
996.25,998.75,988.75,995,2022000,"2014-03-12","ISAT"
995,997.5,995,996.25,8366800,"2014-03-13","ISAT"
992.5,1000,992.5,1000,2805600,"2014-03-14","ISAT"
1000,1011.25,995,1005,4433200,"2014-03-17","ISAT"
1007.5,1018.75,1000,1005,6766000,"2014-03-18","ISAT"
1007.5,1007.5,1002.5,1002.5,5571600,"2014-03-19","ISAT"
1006.25,1006.25,985,995,7810000,"2014-03-20","ISAT"
1000,1000,950,975,6664400,"2014-03-21","ISAT"
975,975,943.75,973.75,2152800,"2014-03-24","ISAT"
972.5,972.5,955,957.5,1592000,"2014-03-25","ISAT"
967.5,967.5,950,957.5,1547600,"2014-03-26","ISAT"
965,970,957.5,957.5,7974400,"2014-03-27","ISAT"
963.75,987.5,957.5,987.5,13010000,"2014-03-28","ISAT"
988.75,992.5,981.25,991.25,7779600,"2014-04-01","ISAT"
992.5,1006.25,981.25,996.25,7426400,"2014-04-02","ISAT"
1003.75,1012.5,995,997.5,4764400,"2014-04-03","ISAT"
1001.25,1001.25,996.25,996.25,4575600,"2014-04-04","ISAT"
1002.5,1012.5,981.25,990,7374400,"2014-04-07","ISAT"
1002.5,1002.5,993.75,993.75,3607200,"2014-04-08","ISAT"
993.75,993.75,993.75,993.75,0,"2014-04-09","ISAT"
993.75,993.75,962.5,973.75,3622400,"2014-04-10","ISAT"
960,973.75,952.5,962.5,8950800,"2014-04-11","ISAT"
962.5,962.5,951.25,952.5,8952800,"2014-04-14","ISAT"
952.5,962.5,946.25,955,13432800,"2014-04-15","ISAT"
957.5,965,955,956.25,375600,"2014-04-16","ISAT"
965,965,950,963.75,1396800,"2014-04-17","ISAT"
962.5,965,957.5,963.75,713600,"2014-04-21","ISAT"
962.5,970,961.25,962.5,672800,"2014-04-22","ISAT"
970,970,961.25,968.75,1066400,"2014-04-23","ISAT"
968.75,983.75,968.75,978.75,1003600,"2014-04-24","ISAT"
975,987.5,975,977.5,204800,"2014-04-25","ISAT"
975,983.75,972.5,972.5,2354000,"2014-04-28","ISAT"
972.5,981.25,972.5,980,950000,"2014-04-29","ISAT"
980,987.5,975,977.5,1291200,"2014-04-30","ISAT"
982.5,985,977.5,981.25,549200,"2014-05-02","ISAT"
980,1008.75,975,1000,6496400,"2014-05-05","ISAT"
1000,1005,998.75,998.75,3538000,"2014-05-06","ISAT"
996.25,1000,995,997.5,436400,"2014-05-07","ISAT"
997.5,1001.25,997.5,997.5,927600,"2014-05-08","ISAT"
997.5,1027.5,997.5,1025,35106800,"2014-05-09","ISAT"
1037.5,1037.5,1018.75,1030,3731200,"2014-05-12","ISAT"
1025,1030,1017.5,1017.5,392000,"2014-05-13","ISAT"
1017.5,1025,988.75,1015,1053200,"2014-05-14","ISAT"
1015,1035,1013.75,1032.5,3548800,"2014-05-16","ISAT"
1036.25,1038.75,1020,1036.25,5157600,"2014-05-19","ISAT"
1015,1037.5,1001.25,1015,5241200,"2014-05-20","ISAT"
1010,1023.75,1007.5,1010,360400,"2014-05-21","ISAT"
1022.5,1023.75,1007.5,1022.5,1630400,"2014-05-22","ISAT"
1011.25,1018.75,1010,1011.25,934400,"2014-05-23","ISAT"
1010,1015,1010,1010,1034400,"2014-05-26","ISAT"
1008.75,1012.5,1008.75,1008.75,1193600,"2014-05-28","ISAT"
987.5,1012.5,987.5,987.5,3396800,"2014-05-30","ISAT"
1000,1003.75,987.5,1000,2420000,"2014-06-02","ISAT"
1000,1000,993.75,1000,4394000,"2014-06-03","ISAT"
1000,1003.75,998.75,1000,2753600,"2014-06-04","ISAT"
1002.5,1002.5,987.5,995,884000,"2014-06-05","ISAT"
996.25,1011.25,995,996.25,4204800,"2014-06-06","ISAT"
980,996.25,963.75,980,4387600,"2014-06-09","ISAT"
992.5,1000,980,992.5,614400,"2014-06-10","ISAT"
987.5,1000,981.25,987.5,786400,"2014-06-11","ISAT"
987.5,993.75,981.25,987.5,1501200,"2014-06-12","ISAT"
983.75,985,983.75,983.75,783600,"2014-06-13","ISAT"
975,981.25,965,975,1276400,"2014-06-16","ISAT"
961.25,972.5,956.25,961.25,4456800,"2014-06-17","ISAT"
948.75,968.75,947.5,948.75,11548000,"2014-06-18","ISAT"
947.5,948.75,946.25,947.5,3784800,"2014-06-19","ISAT"
927.5,950,925,927.5,4032400,"2014-06-20","ISAT"
950,967.5,937.5,950,20824400,"2014-06-23","ISAT"
970,977.5,955,970,7620800,"2014-06-24","ISAT"
970,973.75,957.5,970,2574000,"2014-06-25","ISAT"
941.25,972.5,937.5,941.25,4330000,"2014-06-26","ISAT"
931.25,942.5,931.25,931.25,3873200,"2014-06-27","ISAT"
921.25,931.25,920,921.25,6382400,"2014-06-30","ISAT"
922.5,926.25,915,922.5,2776800,"2014-07-01","ISAT"
896.25,922.5,895,896.25,6024800,"2014-07-02","ISAT"
902.5,906.25,896.25,902.5,1338000,"2014-07-03","ISAT"
908.75,910,897.5,908.75,3282800,"2014-07-04","ISAT"
913.75,917.5,908.75,913.75,8818800,"2014-07-07","ISAT"
933.75,933.75,907.5,933.75,4571600,"2014-07-08","ISAT"
933.75,933.75,933.75,933.75,0,"2014-07-09","ISAT"
952.5,953.75,936.25,952.5,18415200,"2014-07-10","ISAT"
948.75,962.5,937.5,948.75,13414400,"2014-07-11","ISAT"
941.25,950,933.75,941.25,3026000,"2014-07-14","ISAT"
945,948.75,941.25,945,3520800,"2014-07-15","ISAT"
948.75,957.5,935,948.75,3162400,"2014-07-16","ISAT"
950,955,942.5,950,1842000,"2014-07-17","ISAT"
998.75,1037.5,937.5,998.75,4373200,"2014-07-18","ISAT"
1002.5,1018.75,996.25,1002.5,2546800,"2014-07-21","ISAT"
990,1002.5,982.5,990,4333600,"2014-07-22","ISAT"
1000,1012.5,990,1000,4677600,"2014-07-23","ISAT"
1003.75,1012.5,987.5,1003.75,3746000,"2014-07-24","ISAT"
1002.5,1011.25,1002.5,1002.5,1123200,"2014-07-25","ISAT"
993.75,1002.5,912.5,993.75,8116000,"2014-08-04","ISAT"
993.75,1000,971.25,993.75,3358000,"2014-08-05","ISAT"
976.25,997.5,971.25,976.25,5345200,"2014-08-06","ISAT"
976.25,981.25,972.5,976.25,3051200,"2014-08-07","ISAT"
976.25,977.5,962.5,976.25,1417600,"2014-08-08","ISAT"
975,987.5,971.25,975,818000,"2014-08-11","ISAT"
976.25,981.25,971.25,976.25,1338800,"2014-08-12","ISAT"
971.25,982.5,971.25,971.25,359600,"2014-08-13","ISAT"
975,981.25,971.25,975,755200,"2014-08-14","ISAT"
972.5,981.25,971.25,972.5,7091200,"2014-08-15","ISAT"
963.75,965,960,963.75,984400,"2014-08-18","ISAT"
960,975,960,960,6577600,"2014-08-19","ISAT"
961.25,962.5,960,961.25,3473200,"2014-08-20","ISAT"
960,966.25,952.5,960,1864000,"2014-08-21","ISAT"
951.25,967.5,950,951.25,3571600,"2014-08-22","ISAT"
952.5,957.5,950,952.5,931600,"2014-08-25","ISAT"
952.5,958.75,952.5,952.5,286000,"2014-08-26","ISAT"
961.25,961.25,951.25,961.25,1014000,"2014-08-27","ISAT"
956.25,963.75,956.25,956.25,1749200,"2014-08-28","ISAT"
957.5,967.5,953.75,957.5,558000,"2014-08-29","ISAT"
965,966.25,957.5,965,605600,"2014-09-01","ISAT"
983.75,1000,966.25,983.75,3892000,"2014-09-02","ISAT"
1037.5,1037.5,977.5,1037.5,11056000,"2014-09-03","ISAT"
1027.5,1037.5,1026.25,1027.5,6445600,"2014-09-04","ISAT"
1027.5,1031.25,1015,1027.5,3517200,"2014-09-05","ISAT"
1026.25,1028.75,1021.25,1026.25,19877200,"2014-09-08","ISAT"
1015,1026.25,1015,1015,691200,"2014-09-09","ISAT"
987.5,1015,977.5,987.5,1259200,"2014-09-10","ISAT"
975,1008.75,962.5,975,5625600,"2014-09-11","ISAT"
956.25,975,945,956.25,12061200,"2014-09-12","ISAT"
1000,1025,952.5,1000,5380400,"2014-09-15","ISAT"
1003.75,1018.75,997.5,1003.75,263200,"2014-09-16","ISAT"
995,1025,990,995,5838400,"2014-09-17","ISAT"
987.5,1012.5,987.5,987.5,390400,"2014-09-18","ISAT"
983.75,995,975,983.75,3815600,"2014-09-19","ISAT"
975,983.75,975,975,280400,"2014-09-22","ISAT"
972.5,977.5,970,972.5,1518800,"2014-09-23","ISAT"
970,972.5,968.75,970,494800,"2014-09-24","ISAT"
970,975,970,970,116000,"2014-09-25","ISAT"
962.5,972.5,957.5,962.5,291600,"2014-09-26","ISAT"
952.5,962.5,952.5,952.5,1615600,"2014-09-29","ISAT"
951.25,961.25,950,951.25,311600,"2014-09-30","ISAT"
955,961.25,951.25,955,946800,"2014-10-01","ISAT"
958.75,1000,952.5,958.75,2452400,"2014-10-02","ISAT"
970,975,956.25,970,596800,"2014-10-03","ISAT"
981.25,993.75,968.75,981.25,1423600,"2014-10-06","ISAT"
976.25,985,955,976.25,912400,"2014-10-07","ISAT"
973.75,975,955,973.75,468400,"2014-10-08","ISAT"
962.5,975,956.25,962.5,484800,"2014-10-09","ISAT"
975,975,962.5,975,1204400,"2014-10-10","ISAT"
955,957.5,953.75,955,163200,"2014-10-13","ISAT"
965,968.75,955,965,13200,"2014-10-14","ISAT"
956.25,965,955,956.25,80000,"2014-10-15","ISAT"
953.75,971.25,951.25,953.75,445600,"2014-10-16","ISAT"
947.5,955,940,947.5,463600,"2014-10-17","ISAT"
942.5,955,932.5,942.5,2591200,"2014-10-20","ISAT"
933.75,946.25,932.5,933.75,4369600,"2014-10-21","ISAT"
933.75,938.75,931.25,933.75,1678800,"2014-10-22","ISAT"
932.5,937.5,932.5,932.5,306800,"2014-10-23","ISAT"
931.25,935,931.25,931.25,1241600,"2014-10-24","ISAT"
931.25,933.75,930,931.25,218000,"2014-10-27","ISAT"
923.75,945,915,923.75,1879200,"2014-10-28","ISAT"
922.5,925,922.5,922.5,4835600,"2014-10-29","ISAT"
916.25,925,911.25,916.25,182800,"2014-10-30","ISAT"
916.25,925,913.75,916.25,717200,"2014-10-31","ISAT"
910,923.75,910,910,1962800,"2014-11-03","ISAT"
900,908.75,900,900,825200,"2014-11-04","ISAT"
883.75,903.75,877.5,883.75,1172400,"2014-11-05","ISAT"
882.5,893.75,881.25,882.5,893200,"2014-11-06","ISAT"
881.25,905,880,881.25,681600,"2014-11-07","ISAT"
870,875,870,870,3964000,"2014-11-10","ISAT"
875,877.5,871.25,875,13954400,"2014-11-11","ISAT"
831.25,877.5,821.25,831.25,16033200,"2014-11-12","ISAT"
800,837.5,796.25,800,39258000,"2014-11-13","ISAT"
802.5,816.25,797.5,802.5,12251200,"2014-11-14","ISAT"
802.5,808.75,800,800,6548800,"2014-11-17","ISAT"
775,795,762.5,775,11985600,"2014-11-18","ISAT"
788.75,791.25,775,788.75,8743600,"2014-11-19","ISAT"
788.75,796.25,788.75,788.75,7590800,"2014-11-20","ISAT"
805,816.25,788.75,805,9563200,"2014-11-21","ISAT"
828.75,843.75,808.75,828.75,22894000,"2014-11-24","ISAT"
900,900,830,900,46746000,"2014-11-25","ISAT"
865,906.25,851.25,865,47574000,"2014-11-26","ISAT"
877.5,892.5,856.25,877.5,24523600,"2014-11-27","ISAT"
872.5,887.5,853.75,872.5,18911600,"2014-11-28","ISAT"
872.5,1000,866.25,975,51309200,"2014-12-01","ISAT"
975,987.5,952.5,976.25,16652000,"2014-12-02","ISAT"
975,1000,975,985,10146800,"2014-12-03","ISAT"
986.25,1002.5,986.25,1000,10665600,"2014-12-04","ISAT"
1000,1013.75,1000,1005,9066000,"2014-12-05","ISAT"
1006.25,1038.75,1005,1030,14291200,"2014-12-08","ISAT"
1030,1035,998.75,1030,11012400,"2014-12-09","ISAT"
1005,1030,998.75,1020,4798400,"2014-12-10","ISAT"
1020,1087.5,1020,1046.25,15442000,"2014-12-11","ISAT"
1050,1081.25,1046.25,1046.25,1341200,"2014-12-12","ISAT"
1046.25,1050,1046.25,1047.5,818000,"2014-12-15","ISAT"
1046.25,1047.5,1003.75,1047.5,1362800,"2014-12-16","ISAT"
1030,1030,1001.25,1020,3007600,"2014-12-17","ISAT"
1022.5,1046.25,1022.5,1041.25,1331200,"2014-12-18","ISAT"
1041.25,1042.5,1006.25,1006.25,5104400,"2014-12-19","ISAT"
1006.25,1030,1006.25,1025,3804000,"2014-12-22","ISAT"
1025,1026.25,1007.5,1007.5,819200,"2014-12-23","ISAT"
1006.25,1013.75,1006.25,1007.5,154000,"2014-12-24","ISAT"
1007.5,1020,983.75,983.75,286000,"2014-12-29","ISAT"
990,1012.5,987.5,1012.5,19517200,"2014-12-30","ISAT"
1012.5,1037.5,1012.5,1030,966800,"2015-01-02","ISAT"
1030,1062.5,1015,1050,1555200,"2015-01-05","ISAT"
1062.5,1062.5,1050,1056.25,772000,"2015-01-06","ISAT"
1060,1060,1027.5,1050,3833600,"2015-01-07","ISAT"
1051.25,1063.75,1037.5,1062.5,1433200,"2015-01-08","ISAT"
1063.75,1075,1050,1075,1079200,"2015-01-09","ISAT"
1062.5,1125,1061.25,1121.25,5050800,"2015-01-12","ISAT"
1121.25,1125,1112.5,1117.5,2567600,"2015-01-13","ISAT"
1100,1105,1076.25,1085,731200,"2015-01-14","ISAT"
1087.5,1100,1085,1087.5,1112800,"2015-01-15","ISAT"
1082.5,1122.5,1078.75,1100,1158800,"2015-01-16","ISAT"
1100,1112.5,1093.75,1100,476800,"2015-01-19","ISAT"
1097.5,1097.5,1085,1088.75,337600,"2015-01-20","ISAT"
1087.5,1087.5,1050,1066.25,5110400,"2015-01-21","ISAT"
1065,1065,1041.25,1065,1343600,"2015-01-22","ISAT"
1057.5,1075,1050,1052.5,947600,"2015-01-23","ISAT"
1052.5,1087.5,1016.25,1025,922800,"2015-01-26","ISAT"
1037.5,1043.75,1010,1018.75,910400,"2015-01-27","ISAT"
1018.75,1037.5,1018.75,1025,812400,"2015-01-28","ISAT"
1031.25,1043.75,1001.25,1023.75,742000,"2015-01-29","ISAT"
1025,1025,980,1023.75,8150400,"2015-01-30","ISAT"
1023.75,1023.75,982.5,996.25,643200,"2015-02-02","ISAT"
998.75,1002.5,975,975,668400,"2015-02-03","ISAT"
975,1003.75,975,1001.25,2573600,"2015-02-04","ISAT"
1001.25,1012.5,1000,1006.25,810800,"2015-02-05","ISAT"
1008.75,1010,1000,1007.5,1189600,"2015-02-06","ISAT"
1007.5,1007.5,1000,1000,553600,"2015-02-09","ISAT"
1000,1000,975,980,954800,"2015-02-10","ISAT"
980,980,962.5,962.5,2132800,"2015-02-11","ISAT"
972.5,993.75,965,971.25,1090000,"2015-02-12","ISAT"
975,983.75,971.25,975,295600,"2015-02-13","ISAT"
975,983.75,975,976.25,640000,"2015-02-16","ISAT"
975,987.5,975,976.25,357600,"2015-02-17","ISAT"
981.25,992.5,976.25,980,913200,"2015-02-18","ISAT"
975,988.75,973.75,973.75,1647200,"2015-02-20","ISAT"
981.25,981.25,975,978.75,5103600,"2015-02-23","ISAT"
978.75,1008.75,978.75,1006.25,1432800,"2015-02-24","ISAT"
1008.75,1011.25,1008.75,1008.75,2006000,"2015-02-25","ISAT"
1010,1038.75,1010,1026.25,1954000,"2015-02-26","ISAT"
1026.25,1031.25,1026.25,1031.25,510400,"2015-02-27","ISAT"
1031.25,1047.5,1031.25,1038.75,910800,"2015-03-02","ISAT"
1040,1041.25,1010,1025,1077600,"2015-03-03","ISAT"
1025,1045,1012.5,1037.5,2449200,"2015-03-04","ISAT"
1025,1037.5,1025,1025,1804000,"2015-03-05","ISAT"
1025,1036.25,1025,1028.75,767200,"2015-03-06","ISAT"
1030,1052.5,1025,1028.75,1030400,"2015-03-09","ISAT"
1017.5,1037.5,1015,1028.75,789600,"2015-03-10","ISAT"
1028.75,1030,1011.25,1012.5,2284000,"2015-03-11","ISAT"
1012.5,1012.5,1012.5,1012.5,52000,"2015-03-12","ISAT"
1020,1032.5,1020,1032.5,280400,"2015-03-13","ISAT"
1025,1026.25,1012.5,1025,1302400,"2015-03-16","ISAT"
1025,1056.25,1012.5,1050,7294400,"2015-03-17","ISAT"
1056.25,1061.25,1050,1056.25,9e+05,"2015-03-18","ISAT"
1056.25,1073.75,1050,1066.25,769600,"2015-03-19","ISAT"
1062.5,1068.75,1031.25,1066.25,3830800,"2015-03-20","ISAT"
1062.5,1106.25,1043.75,1066.25,2702000,"2015-03-23","ISAT"
1050,1050,1025,1026.25,1038800,"2015-03-24","ISAT"
1028.75,1080,1028.75,1055,658400,"2015-03-25","ISAT"
1037.5,1072.5,1037.5,1066.25,1860400,"2015-03-26","ISAT"
1050,1066.25,1050,1066.25,2780800,"2015-03-27","ISAT"
1030,1075,1025,1066.25,587200,"2015-03-30","ISAT"
1051.25,1066.25,1051.25,1066.25,747600,"2015-03-31","ISAT"
1050,1066.25,1027.5,1046.25,719200,"2015-04-01","ISAT"
1046.25,1046.25,1033.75,1040,1200,"2015-04-02","ISAT"
1026.25,1028.75,1025,1028.75,1660800,"2015-04-06","ISAT"
1028.75,1041.25,1026.25,1037.5,2170000,"2015-04-07","ISAT"
1026.25,1030,1026.25,1026.25,789600,"2015-04-08","ISAT"
1026.25,1060,1026.25,1026.25,3177600,"2015-04-09","ISAT"
1027.5,1036.25,1026.25,1036.25,550800,"2015-04-10","ISAT"
1027.5,1030,1027.5,1027.5,118800,"2015-04-13","ISAT"
1026.25,1027.5,1012.5,1012.5,4494800,"2015-04-14","ISAT"
1012.5,1048.75,1012.5,1025,4479600,"2015-04-15","ISAT"
1026.25,1035,1013.75,1015,5007600,"2015-04-16","ISAT"
1016.25,1040,1015,1025,7050400,"2015-04-17","ISAT"
1018.75,1025,1018.75,1025,61200,"2015-04-20","ISAT"
1025,1037.5,1025,1037.5,462800,"2015-04-21","ISAT"
1027.5,1027.5,1020,1025,2061600,"2015-04-22","ISAT"
1025,1026.25,1020,1021.25,1550800,"2015-04-23","ISAT"
1017.5,1017.5,1012.5,1013.75,3624800,"2015-04-24","ISAT"
1013.75,1013.75,991.25,1000,2421200,"2015-04-27","ISAT"
990,1007.5,972.5,1000,5917600,"2015-04-28","ISAT"
1000,1015,993.75,1002.5,2982800,"2015-04-29","ISAT"
1002.5,1002.5,992.5,1000,7122000,"2015-04-30","ISAT"
1000,1001.25,987.5,1000,3411200,"2015-05-04","ISAT"
1000,1000,966.25,973.75,2521600,"2015-05-05","ISAT"
973.75,992.5,962.5,981.25,4916800,"2015-05-06","ISAT"
975,980,953.75,970,1074400,"2015-05-07","ISAT"
975,978.75,955,957.5,976400,"2015-05-08","ISAT"
962.5,972.5,955,957.5,268800,"2015-05-11","ISAT"
952.5,971.25,952.5,971.25,69200,"2015-05-12","ISAT"
960,1010,960,1007.5,651600,"2015-05-13","ISAT"
992.5,992.5,975,975,558800,"2015-05-15","ISAT"
975,975,937.5,950,724000,"2015-05-18","ISAT"
950,962.5,950,957.5,362000,"2015-05-19","ISAT"
961.25,962.5,951.25,951.25,104000,"2015-05-20","ISAT"
953.75,971.25,948.75,958.75,4724000,"2015-05-21","ISAT"
962.5,962.5,950,953.75,108000,"2015-05-22","ISAT"
945,950,920,920,974800,"2015-05-25","ISAT"
923.75,932.5,913.75,926.25,852400,"2015-05-26","ISAT"
935,940,932.5,933.75,448400,"2015-05-27","ISAT"
925,931.25,906.25,907.5,849600,"2015-05-28","ISAT"
907.5,935,907.5,935,1098800,"2015-05-29","ISAT"
935,937.5,931.25,931.25,387200,"2015-06-01","ISAT"
931.25,952.5,902.5,902.5,758400,"2015-06-03","ISAT"
918.75,918.75,902.5,902.5,601600,"2015-06-04","ISAT"
900,900,887.5,888.75,654000,"2015-06-05","ISAT"
888.75,890,885,890,2736800,"2015-06-08","ISAT"
887.5,910,883.75,907.5,974400,"2015-06-09","ISAT"
920,920,907.5,920,522000,"2015-06-10","ISAT"
920,962.5,920,950,1922000,"2015-06-11","ISAT"
951.25,973.75,951.25,972.5,1947200,"2015-06-12","ISAT"
962.5,1002.5,951.25,992.5,5400000,"2015-06-15","ISAT"
983.75,991.25,976.25,990,338400,"2015-06-16","ISAT"
982.5,996.25,982.5,990,536800,"2015-06-17","ISAT"
990,991.25,986.25,990,681600,"2015-06-18","ISAT"
990,997.5,990,995,1441600,"2015-06-19","ISAT"
996.25,1018.75,992.5,1015,260400,"2015-06-22","ISAT"
1000,1012.5,996.25,998.75,109600,"2015-06-23","ISAT"
1000,1012.5,998.75,1001.25,915200,"2015-06-24","ISAT"
981.25,1006.25,972.5,1006.25,697200,"2015-06-25","ISAT"
1006.25,1006.25,998.75,1000,5225200,"2015-06-26","ISAT"
1000,1000,1000,1000,1516800,"2015-06-29","ISAT"
1000,1000,995,1000,3678800,"2015-06-30","ISAT"
1000,1012.5,1000,1012.5,236000,"2015-07-01","ISAT"
1012.5,1013.75,1011.25,1012.5,334800,"2015-07-02","ISAT"
1000,1000,1000,1000,309600,"2015-07-03","ISAT"
1000,1001.25,1000,1000,1266800,"2015-07-06","ISAT"
1001.25,1001.25,1000,1000,252400,"2015-07-07","ISAT"
1000,1001.25,1000,1000,381200,"2015-07-08","ISAT"
1000,1025,993.75,1025,1578400,"2015-07-09","ISAT"
1025,1037.5,1025,1037.5,3036400,"2015-07-10","ISAT"
1036.25,1075,1036.25,1075,1046400,"2015-07-13","ISAT"
1075,1086.25,1073.75,1082.5,616000,"2015-07-14","ISAT"
1075,1086.25,1075,1081.25,177200,"2015-07-15","ISAT"
1081.25,1105,1081.25,1090,313200,"2015-07-22","ISAT"
1082.5,1100,1082.5,1090,436800,"2015-07-23","ISAT"
1083.75,1085,1075,1081.25,2170800,"2015-07-24","ISAT"
1081.25,1081.25,1050,1070,3266400,"2015-07-27","ISAT"
1067.5,1082.5,1067.5,1075,202000,"2015-07-28","ISAT"
1071.25,1080,1070,1075,1027200,"2015-07-29","ISAT"
1072.5,1075,1072.5,1075,406400,"2015-07-30","ISAT"
1075,1075,1075,1075,264800,"2015-07-31","ISAT"
1077.5,1080,1075,1075,1574800,"2015-08-03","ISAT"
1075,1090,1075,1087.5,1423200,"2015-08-04","ISAT"
1076.25,1087.5,1073.75,1075,1121600,"2015-08-05","ISAT"
1072.5,1098.75,1062.5,1098.75,239200,"2015-08-06","ISAT"
1087.5,1097.5,1072.5,1097.5,2242000,"2015-08-07","ISAT"
1075,1100,1062.5,1086.25,497200,"2015-08-10","ISAT"
1096.25,1096.25,1062.5,1067.5,5794000,"2015-08-11","ISAT"
1068.75,1068.75,1056.25,1065,1226800,"2015-08-12","ISAT"
1050,1071.25,1048.75,1063.75,395600,"2015-08-13","ISAT"
1062.5,1065,1050,1050,1738000,"2015-08-14","ISAT"
1037.5,1048.75,1025,1025,196400,"2015-08-18","ISAT"
1012.5,1056.25,1012.5,1026.25,149600,"2015-08-19","ISAT"
1025,1028.75,1018.75,1025,540800,"2015-08-20","ISAT"
1013.75,1025,997.5,997.5,137200,"2015-08-21","ISAT"
975,1025,975,1020,963600,"2015-08-24","ISAT"
1000,1001.25,993.75,1000,1832800,"2015-08-25","ISAT"
977.5,1000,977.5,977.5,909600,"2015-08-26","ISAT"
980,1010,980,980,586800,"2015-08-27","ISAT"
985,1045,983.75,1037.5,1227200,"2015-08-28","ISAT"
1031.25,1031.25,997.5,1011.25,4625600,"2015-08-31","ISAT"
1008.75,1008.75,995,997.5,1456000,"2015-09-01","ISAT"
1017.5,1017.5,987.5,996.25,4288400,"2015-09-02","ISAT"
996.25,996.25,957.5,957.5,2e+05,"2015-09-03","ISAT"
965,965,957.5,957.5,2698000,"2015-09-04","ISAT"
971.25,971.25,957.5,957.5,36400,"2015-09-07","ISAT"
950,962.5,925,925,146400,"2015-09-08","ISAT"
925,926.25,923.75,925,1458000,"2015-09-09","ISAT"
925,950,925,940,186400,"2015-09-10","ISAT"
940,960,931.25,931.25,6179200,"2015-09-11","ISAT"
925,950,882.5,882.5,3166400,"2015-09-14","ISAT"
882.5,900,875,882.5,3774400,"2015-09-15","ISAT"
883.75,897.5,875,882.5,991200,"2015-09-16","ISAT"
882.5,900,882.5,882.5,1038000,"2015-09-17","ISAT"
882.5,882.5,827.5,875,135721200,"2015-09-18","ISAT"
875,900,875,896.25,1128800,"2015-09-21","ISAT"
896.25,925,896.25,912.5,2561200,"2015-09-22","ISAT"
912.5,931.25,896.25,912.5,6781200,"2015-09-23","ISAT"
925,930,913.75,920,1247600,"2015-09-25","ISAT"
920,936.25,920,925,6326000,"2015-09-28","ISAT"
912.5,925,900,912.5,1594400,"2015-09-29","ISAT"
912.5,937.5,900,937.5,2382400,"2015-09-30","ISAT"
938.75,975,938.75,975,964800,"2015-10-01","ISAT"
958.75,987.5,950,975,90800,"2015-10-02","ISAT"
975,1022.5,938.75,1000,1554000,"2015-10-05","ISAT"
1000,1037.5,1000,1037.5,1053600,"2015-10-06","ISAT"
1031.25,1037.5,1007.5,1037.5,692000,"2015-10-07","ISAT"
1037.5,1037.5,981.25,981.25,255200,"2015-10-08","ISAT"
983.75,1025,971.25,1025,2164800,"2015-10-09","ISAT"
1025,1037.5,1025,1035,259600,"2015-10-12","ISAT"
1035,1037.5,1012.5,1025,120000,"2015-10-13","ISAT"
1000,1022.5,987.5,1001.25,1627200,"2015-10-15","ISAT"
1001.25,1001.25,1001.25,1001.25,75200,"2015-10-16","ISAT"
1001.25,1025,1000,1025,602800,"2015-10-19","ISAT"
1002.5,1022.5,1002.5,1022.5,7600,"2015-10-20","ISAT"
1022.5,1022.5,1006.25,1022.5,78400,"2015-10-21","ISAT"
1012.5,1025,1012.5,1025,67200,"2015-10-22","ISAT"
1012.5,1025,1010,1025,4202000,"2015-10-23","ISAT"
1037.5,1040,1025,1037.5,3144800,"2015-10-26","ISAT"
1025,1035,1002.5,1020,155600,"2015-10-27","ISAT"
1006.25,1007.5,993.75,1000,1345600,"2015-10-28","ISAT"
1007.5,1025,988.75,1012.5,68800,"2015-10-29","ISAT"
1011.25,1047.5,995,1047.5,74000,"2015-10-30","ISAT"
1050,1050,1030,1032.5,686000,"2015-11-02","ISAT"
1032.5,1050,1032.5,1037.5,744000,"2015-11-03","ISAT"
1037.5,1050,1037.5,1050,1129200,"2015-11-04","ISAT"
1040,1068.75,1037.5,1053.75,1152000,"2015-11-05","ISAT"
1053.75,1087.5,1053.75,1086.25,609600,"2015-11-06","ISAT"
1085,1143.75,1085,1137.5,2968400,"2015-11-09","ISAT"
1137.5,1205,1137.5,1198.75,1792400,"2015-11-10","ISAT"
1203.75,1213.75,1182.5,1203.75,1016400,"2015-11-11","ISAT"
1203.75,1203.75,1173.75,1186.25,2342800,"2015-11-12","ISAT"
1198.75,1206.25,1177.5,1206.25,1330800,"2015-11-13","ISAT"
1187.5,1192.5,1177.5,1191.25,340800,"2015-11-16","ISAT"
1200,1228.75,1200,1226.25,2061200,"2015-11-17","ISAT"
1228.75,1236.25,1200,1231.25,3617200,"2015-11-18","ISAT"
1233.75,1248.75,1212.5,1231.25,951200,"2015-11-19","ISAT"
1243.75,1337.5,1240,1306.25,3208000,"2015-11-20","ISAT"
1312.5,1400,1312.5,1375,5526000,"2015-11-23","ISAT"
1393.75,1406.25,1350,1350,3505200,"2015-11-24","ISAT"
1375,1375,1312.5,1337.5,1328000,"2015-11-25","ISAT"
1337.5,1381.25,1325,1375,3230400,"2015-11-26","ISAT"
1381.25,1400,1343.75,1362.5,1384000,"2015-11-27","ISAT"
1406.25,1425,1381.25,1400,2443200,"2015-11-30","ISAT"
1400,1412.5,1387.5,1400,1947600,"2015-12-01","ISAT"
1412.5,1412.5,1375,1400,46400,"2015-12-02","ISAT"
1375,1400,1350,1350,858000,"2015-12-03","ISAT"
1375,1387.5,1325,1350,383200,"2015-12-04","ISAT"
1375,1375,1343.75,1375,326000,"2015-12-07","ISAT"
1350,1350,1256.25,1300,4362800,"2015-12-08","ISAT"
1300,1300,1300,1300,0,"2015-12-09","ISAT"
1300,1375,1300,1368.75,718000,"2015-12-10","ISAT"
1368.75,1375,1325,1325,128800,"2015-12-11","ISAT"
1325,1325,1275,1300,831600,"2015-12-14","ISAT"
1300,1300,1250,1262.5,734800,"2015-12-15","ISAT"
1262.5,1312.5,1262.5,1300,1527600,"2015-12-16","ISAT"
1325,1362.5,1312.5,1356.25,913600,"2015-12-17","ISAT"
1337.5,1362.5,1312.5,1343.75,431200,"2015-12-18","ISAT"
1368.75,1375,1350,1375,1434800,"2015-12-21","ISAT"
1375,1412.5,1368.75,1393.75,1254400,"2015-12-22","ISAT"
1375,1418.75,1375,1412.5,4755600,"2015-12-23","ISAT"
1412.5,1456.25,1412.5,1450,1120800,"2015-12-28","ISAT"
1450,1450,1393.75,1393.75,332800,"2015-12-29","ISAT"
1393.75,1450,1375,1375,1189600,"2015-12-30","ISAT"
1375,1375,1331.25,1331.25,220400,"2016-01-04","ISAT"
1312.5,1406.25,1312.5,1350,314000,"2016-01-05","ISAT"
1375,1400,1325,1343.75,2585600,"2016-01-06","ISAT"
1325,1368.75,1325,1337.5,196000,"2016-01-07","ISAT"
1312.5,1337.5,1262.5,1325,1609200,"2016-01-08","ISAT"
1350,1350,1318.75,1331.25,158400,"2016-01-11","ISAT"
1325,1356.25,1318.75,1356.25,618000,"2016-01-12","ISAT"
1356.25,1375,1337.5,1350,1661200,"2016-01-13","ISAT"
1350,1375,1325,1350,322000,"2016-01-14","ISAT"
1375,1375,1350,1368.75,77200,"2016-01-15","ISAT"
1325,1350,1325,1325,1283200,"2016-01-18","ISAT"
1312.5,1331.25,1312.5,1318.75,683600,"2016-01-19","ISAT"
1331.25,1362.5,1318.75,1325,1375600,"2016-01-20","ISAT"
1325,1362.5,1275,1275,623600,"2016-01-21","ISAT"
1300,1325,1287.5,1287.5,674400,"2016-01-22","ISAT"
1300,1337.5,1300,1306.25,42000,"2016-01-25","ISAT"
1312.5,1325,1312.5,1325,104400,"2016-01-26","ISAT"
1337.5,1393.75,1331.25,1368.75,928000,"2016-01-27","ISAT"
1375,1393.75,1337.5,1362.5,942400,"2016-01-28","ISAT"
1362.5,1381.25,1356.25,1368.75,1507200,"2016-01-29","ISAT"
1381.25,1393.75,1375,1387.5,1114400,"2016-02-01","ISAT"
1400,1406.25,1362.5,1362.5,2791600,"2016-02-02","ISAT"
1368.75,1400,1325,1375,180400,"2016-02-03","ISAT"
1381.25,1387.5,1368.75,1387.5,1378000,"2016-02-04","ISAT"
1368.75,1375,1343.75,1356.25,3747600,"2016-02-05","ISAT"
1362.5,1393.75,1362.5,1393.75,1580000,"2016-02-09","ISAT"
1375,1393.75,1337.5,1381.25,386800,"2016-02-10","ISAT"
1387.5,1387.5,1362.5,1375,1776800,"2016-02-11","ISAT"
1350,1362.5,1343.75,1343.75,1684000,"2016-02-12","ISAT"
1350,1350,1337.5,1350,1371600,"2016-02-15","ISAT"
1350,1375,1331.25,1350,701200,"2016-02-16","ISAT"
1350,1362.5,1350,1350,1288800,"2016-02-17","ISAT"
1343.75,1375,1343.75,1350,2062400,"2016-02-18","ISAT"
1350,1356.25,1293.75,1293.75,1057200,"2016-02-19","ISAT"
1300,1331.25,1275,1312.5,760400,"2016-02-22","ISAT"
1312.5,1325,1212.5,1225,2656800,"2016-02-23","ISAT"
1225,1256.25,1175,1200,276000,"2016-02-24","ISAT"
1225,1256.25,1225,1237.5,280800,"2016-02-25","ISAT"
1237.5,1237.5,1225,1228.75,544400,"2016-02-26","ISAT"
1232.5,1300,1232.5,1293.75,2306800,"2016-02-29","ISAT"
1281.25,1312.5,1275,1312.5,178000,"2016-03-01","ISAT"
1312.5,1343.75,1300,1343.75,300800,"2016-03-02","ISAT"
1343.75,1356.25,1312.5,1331.25,864800,"2016-03-03","ISAT"
1331.25,1418.75,1331.25,1418.75,1256800,"2016-03-04","ISAT"
1418.75,1425,1400,1418.75,990000,"2016-03-07","ISAT"
1393.75,1425,1387.5,1418.75,858400,"2016-03-08","ISAT"
1400,1418.75,1375,1406.25,1946400,"2016-03-10","ISAT"
1406.25,1406.25,1406.25,1406.25,0,"2016-03-11","ISAT"
1406.25,1406.25,1406.25,1406.25,0,"2016-03-14","ISAT"
1500,1525,1481.25,1493.75,1735200,"2016-03-15","ISAT"
1493.75,1500,1468.75,1500,485200,"2016-03-16","ISAT"
1500,1531.25,1500,1531.25,2352800,"2016-03-17","ISAT"
1537.5,1550,1481.25,1493.75,1038800,"2016-03-18","ISAT"
1500,1518.75,1462.5,1500,1728800,"2016-03-21","ISAT"
1500,1525,1475,1525,3461200,"2016-03-22","ISAT"
1525,1537.5,1500,1537.5,4341200,"2016-03-23","ISAT"
1537.5,1575,1531.25,1575,8209600,"2016-03-24","ISAT"
1568.75,1612.5,1568.75,1600,4364400,"2016-03-28","ISAT"
1606.25,1612.5,1500,1568.75,1590800,"2016-03-29","ISAT"
1568.75,1600,1562.5,1575,2918000,"2016-03-30","ISAT"
1550,1550,1500,1543.75,824400,"2016-03-31","ISAT"
1543.75,1556.25,1531.25,1531.25,148000,"2016-04-01","ISAT"
1531.25,1531.25,1500,1512.5,127200,"2016-04-04","ISAT"
1512.5,1543.75,1506.25,1518.75,64000,"2016-04-05","ISAT"
1543.75,1543.75,1518.75,1543.75,148800,"2016-04-06","ISAT"
1556.25,1600,1550,1556.25,3696800,"2016-04-07","ISAT"
1543.75,1575,1518.75,1556.25,2267600,"2016-04-08","ISAT"
1556.25,1556.25,1556.25,1556.25,0,"2016-04-11","ISAT"
1556.25,1556.25,1531.25,1550,2426000,"2016-04-12","ISAT"
1550,1550,1550,1550,0,"2016-04-13","ISAT"
1550,1550,1550,1550,0,"2016-04-14","ISAT"
1550,1550,1550,1550,0,"2016-04-15","ISAT"
1550,1550,1550,1550,0,"2016-04-18","ISAT"
1550,1550,1550,1550,0,"2016-04-19","ISAT"
1587.5,1587.5,1562.5,1581.25,16,"2016-04-20","ISAT"
1581.25,1606.25,1562.5,1606.25,630400,"2016-04-21","ISAT"
1606.25,1625,1581.25,1618.75,1062800,"2016-04-22","ISAT"
1675,1675,1625,1637.5,3077600,"2016-04-25","ISAT"
1637.5,1637.5,1587.5,1631.25,920000,"2016-04-26","ISAT"
1631.25,1706.25,1600,1687.5,13660800,"2016-04-27","ISAT"
1687.5,1706.25,1650,1675,2329600,"2016-04-28","ISAT"
1675,1675,1593.75,1675,3024800,"2016-04-29","ISAT"
1675,1675,1606.25,1631.25,88800,"2016-05-02","ISAT"
1631.25,1631.25,1600,1606.25,519200,"2016-05-03","ISAT"
1606.25,1618.75,1568.75,1600,1003200,"2016-05-04","ISAT"
1600,1668.75,1587.5,1650,774000,"2016-05-09","ISAT"
1650,1650,1612.5,1650,492000,"2016-05-10","ISAT"
1675,1693.75,1662.5,1675,212800,"2016-05-11","ISAT"
1687.5,1687.5,1662.5,1675,342400,"2016-05-12","ISAT"
1675,1687.5,1625,1675,241200,"2016-05-13","ISAT"
1656.25,1675,1650,1675,315200,"2016-05-16","ISAT"
1687.5,1687.5,1662.5,1675,617200,"2016-05-17","ISAT"
1668.75,1675,1662.5,1675,791200,"2016-05-18","ISAT"
1675,1675,1643.75,1656.25,220000,"2016-05-19","ISAT"
1656.25,1656.25,1606.25,1656.25,742800,"2016-05-20","ISAT"
1650,1662.5,1650,1662.5,16,"2016-05-23","ISAT"
1650,1662.5,1637.5,1643.75,16,"2016-05-24","ISAT"
1637.5,1656.25,1637.5,1637.5,40000,"2016-05-25","ISAT"
1637.5,1662.5,1600,1650,168800,"2016-05-26","ISAT"
1625,1650,1612.5,1650,126800,"2016-05-27","ISAT"
1625,1650,1612.5,1650,380000,"2016-05-30","ISAT"
1637.5,1643.75,1625,1643.75,567600,"2016-05-31","ISAT"
1618.75,1637.5,1600,1631.25,16,"2016-06-01","ISAT"
1625,1637.5,1600,1600,4400000,"2016-06-02","ISAT"
1600,1606.25,1593.75,1600,1844000,"2016-06-03","ISAT"
1606.25,1625,1593.75,1625,1615200,"2016-06-06","ISAT"
1625,1637.5,1600,1625,558000,"2016-06-07","ISAT"
1625,1643.75,1606.25,1643.75,1265600,"2016-06-08","ISAT"
1643.75,1650,1600,1650,550000,"2016-06-09","ISAT"
1650,1650,1618.75,1618.75,1020000,"2016-06-10","ISAT"
1618.75,1650,1612.5,1625,1460800,"2016-06-13","ISAT"
1618.75,1618.75,1612.5,1612.5,476000,"2016-06-14","ISAT"
1612.5,1650,1600,1643.75,1583200,"2016-06-15","ISAT"
1643.75,1643.75,1637.5,1637.5,867600,"2016-06-16","ISAT"
1637.5,1637.5,1612.5,1625,803600,"2016-06-17","ISAT"
1618.75,1625,1606.25,1625,102000,"2016-06-20","ISAT"
1625,1625,1606.25,1612.5,2250800,"2016-06-21","ISAT"
1606.25,1650,1568.75,1625,1566000,"2016-06-22","ISAT"
1625,1625,1600,1625,687600,"2016-06-23","ISAT"
1600,1606.25,1562.5,1606.25,4375200,"2016-06-24","ISAT"
1606.25,1618.75,1581.25,1606.25,706800,"2016-06-27","ISAT"
1600,1650,1575,1625,1461200,"2016-06-28","ISAT"
1625,1643.75,1600,1606.25,2038000,"2016-06-29","ISAT"
1606.25,1606.25,1575,1593.75,2078000,"2016-06-30","ISAT"
1593.75,1593.75,1581.25,1593.75,1083200,"2016-07-01","ISAT"
1593.75,1656.25,1593.75,1656.25,7386800,"2016-07-11","ISAT"
1662.5,1675,1600,1650,4820400,"2016-07-12","ISAT"
1625,1650,1600,1625,3133200,"2016-07-13","ISAT"
1637.5,1700,1625,1668.75,4984000,"2016-07-14","ISAT"
1668.75,1712.5,1668.75,1706.25,7836800,"2016-07-15","ISAT"
1712.5,1775,1706.25,1768.75,2502800,"2016-07-18","ISAT"
1775,1781.25,1725,1762.5,1906800,"2016-07-19","ISAT"
1750,1750,1662.5,1725,4322000,"2016-07-20","ISAT"
1725,1737.5,1706.25,1725,3683200,"2016-07-21","ISAT"
1725,1725,1712.5,1712.5,120000,"2016-07-22","ISAT"
1712.5,1750,1712.5,1750,611200,"2016-07-25","ISAT"
1750,1750,1725,1731.25,187600,"2016-07-26","ISAT"
1731.25,1762.5,1731.25,1750,3520400,"2016-07-27","ISAT"
1750,1775,1700,1750,789200,"2016-07-28","ISAT"
1725,1725,1687.5,1712.5,2735200,"2016-07-29","ISAT"
1712.5,1712.5,1675,1693.75,1121200,"2016-08-01","ISAT"
1712.5,1712.5,1668.75,1675,1322400,"2016-08-02","ISAT"
1675,1725,1662.5,1668.75,874000,"2016-08-03","ISAT"
1643.75,1662.5,1631.25,1643.75,1040000,"2016-08-04","ISAT"
1643.75,1675,1618.75,1625,2524400,"2016-08-05","ISAT"
1650,1656.25,1600,1618.75,2773600,"2016-08-08","ISAT"
1650,1650,1556.25,1556.25,2634400,"2016-08-09","ISAT"
1575,1643.75,1575,1631.25,5415600,"2016-08-10","ISAT"
1631.25,1650,1631.25,1643.75,1967200,"2016-08-11","ISAT"
1650,1668.75,1637.5,1656.25,12037200,"2016-08-12","ISAT"
1656.25,1656.25,1562.5,1650,6850800,"2016-08-15","ISAT"
1650,1656.25,1593.75,1650,926400,"2016-08-16","ISAT"
1643.75,1643.75,1575,1606.25,4243200,"2016-08-18","ISAT"
1606.25,1612.5,1568.75,1575,2120000,"2016-08-19","ISAT"
1575,1587.5,1556.25,1562.5,1314000,"2016-08-22","ISAT"
1568.75,1587.5,1487.5,1537.5,4357200,"2016-08-23","ISAT"
1562.5,1562.5,1500,1506.25,2562400,"2016-08-24","ISAT"
1506.25,1562.5,1500,1562.5,2066800,"2016-08-25","ISAT"
1562.5,1562.5,1525,1550,847200,"2016-08-26","ISAT"
1537.5,1537.5,1500,1500,549200,"2016-08-29","ISAT"
1525,1531.25,1487.5,1500,1552000,"2016-08-30","ISAT"
1500,1550,1475,1550,1652000,"2016-08-31","ISAT"
1550,1550,1506.25,1506.25,120400,"2016-09-01","ISAT"
1506.25,1506.25,1443.75,1450,2127200,"2016-09-02","ISAT"
1462.5,1475,1356.25,1443.75,9854000,"2016-09-05","ISAT"
1406.25,1431.25,1375,1393.75,3922800,"2016-09-06","ISAT"
1393.75,1393.75,1362.5,1375,4091600,"2016-09-07","ISAT"
1375,1375,1318.75,1325,2433200,"2016-09-08","ISAT"
1325,1325,1287.5,1300,2980800,"2016-09-09","ISAT"
1300,1350,1287.5,1350,2898800,"2016-09-13","ISAT"
1362.5,1418.75,1337.5,1418.75,1743600,"2016-09-14","ISAT"
1425,1450,1362.5,1362.5,3207200,"2016-09-15","ISAT"
1362.5,1393.75,1293.75,1343.75,2535200,"2016-09-16","ISAT"
1343.75,1350,1306.25,1318.75,405600,"2016-09-19","ISAT"
1318.75,1331.25,1306.25,1312.5,1464400,"2016-09-20","ISAT"
1331.25,1350,1318.75,1331.25,3024400,"2016-09-21","ISAT"
1331.25,1362.5,1331.25,1362.5,1285200,"2016-09-22","ISAT"
1393.75,1400,1368.75,1393.75,860400,"2016-09-23","ISAT"
1412.5,1425,1387.5,1425,2315600,"2016-09-26","ISAT"
1425,1425,1393.75,1406.25,1200800,"2016-09-27","ISAT"
1400,1468.75,1400,1462.5,1114000,"2016-09-28","ISAT"
1468.75,1525,1468.75,1500,1106800,"2016-09-29","ISAT"
1500,1525,1475,1506.25,2702000,"2016-09-30","ISAT"
1500,1575,1500,1575,6613200,"2016-10-03","ISAT"
1575,1600,1568.75,1600,9021600,"2016-10-04","ISAT"
1600,1600,1562.5,1587.5,2560800,"2016-10-05","ISAT"
1587.5,1600,1575,1587.5,2695200,"2016-10-06","ISAT"
1587.5,1593.75,1575,1587.5,15392400,"2016-10-07","ISAT"
1587.5,1587.5,1575,1587.5,9772800,"2016-10-10","ISAT"
1587.5,1593.75,1581.25,1593.75,2465200,"2016-10-11","ISAT"
1600,1600,1587.5,1593.75,110400,"2016-10-12","ISAT"
1593.75,1593.75,1587.5,1593.75,3930000,"2016-10-13","ISAT"
1593.75,1612.5,1593.75,1606.25,2547600,"2016-10-14","ISAT"
1612.5,1612.5,1600,1606.25,2417200,"2016-10-17","ISAT"
1600,1612.5,1593.75,1600,2455600,"2016-10-18","ISAT"
1600,1606.25,1593.75,1600,4010000,"2016-10-19","ISAT"
1600,1606.25,1600,1600,4412800,"2016-10-20","ISAT"
1600,1612.5,1600,1600,1322800,"2016-10-21","ISAT"
1600,1606.25,1593.75,1600,1054000,"2016-10-24","ISAT"
1600,1600,1562.5,1575,2240800,"2016-10-25","ISAT"
1568.75,1575,1568.75,1575,56400,"2016-10-26","ISAT"
1575,1606.25,1575,1600,4238800,"2016-10-27","ISAT"
1600,1625,1600,1612.5,1739200,"2016-10-28","ISAT"
1612.5,1650,1612.5,1650,1790000,"2016-10-31","ISAT"
1650,1650,1637.5,1650,4172800,"2016-11-01","ISAT"
1650,1662.5,1600,1656.25,487200,"2016-11-02","ISAT"
1656.25,1656.25,1606.25,1625,185600,"2016-11-03","ISAT"
1625,1625,1587.5,1587.5,54000,"2016-11-04","ISAT"
1587.5,1600,1587.5,1593.75,85600,"2016-11-07","ISAT"
1606.25,1625,1600,1612.5,1782800,"2016-11-08","ISAT"
1612.5,1612.5,1562.5,1600,172000,"2016-11-09","ISAT"
1600,1625,1600,1612.5,598400,"2016-11-10","ISAT"
1587.5,1625,1575,1587.5,679600,"2016-11-11","ISAT"
1575,1575,1525,1525,922800,"2016-11-14","ISAT"
1525,1606.25,1506.25,1550,1483200,"2016-11-15","ISAT"
1550,1612.5,1525,1550,7890800,"2016-11-16","ISAT"
1562.5,1575,1562.5,1562.5,2980000,"2016-11-17","ISAT"
1562.5,1575,1556.25,1562.5,1990400,"2016-11-18","ISAT"
1556.25,1562.5,1537.5,1556.25,16,"2016-11-21","ISAT"
1525,1550,1525,1537.5,230800,"2016-11-22","ISAT"
1543.75,1575,1543.75,1575,6244000,"2016-11-23","ISAT"
1575,1575,1525,1525,82400,"2016-11-24","ISAT"
1550,1550,1537.5,1537.5,266800,"2016-11-25","ISAT"
1537.5,1550,1537.5,1550,246800,"2016-11-28","ISAT"
1550,1550,1550,1550,7600,"2016-11-29","ISAT"
1550,1600,1550,1600,81200,"2016-11-30","ISAT"
1600,1600,1550,1568.75,599200,"2016-12-01","ISAT"
1562.5,1575,1562.5,1575,81600,"2016-12-02","ISAT"
1575,1581.25,1562.5,1575,5478000,"2016-12-05","ISAT"
1575,1600,1568.75,1575,4418400,"2016-12-06","ISAT"
1581.25,1625,1581.25,1587.5,6158000,"2016-12-07","ISAT"
1612.5,1612.5,1562.5,1568.75,1092000,"2016-12-08","ISAT"
1568.75,1575,1568.75,1568.75,454800,"2016-12-09","ISAT"
1568.75,1587.5,1568.75,1568.75,224000,"2016-12-13","ISAT"
1587.5,1612.5,1562.5,1568.75,70800,"2016-12-14","ISAT"
1600,1600,1537.5,1550,189600,"2016-12-15","ISAT"
1550,1550,1512.5,1537.5,1044800,"2016-12-16","ISAT"
1525,1525,1500,1512.5,306800,"2016-12-19","ISAT"
1512.5,1600,1500,1550,5409600,"2016-12-20","ISAT"
1550,1550,1500,1531.25,41600,"2016-12-21","ISAT"
1543.75,1543.75,1500,1543.75,73200,"2016-12-22","ISAT"
1562.5,1568.75,1543.75,1568.75,121200,"2016-12-23","ISAT"
1575,1575,1537.5,1562.5,1111600,"2016-12-27","ISAT"
1562.5,1575,1525,1575,5288400,"2016-12-28","ISAT"
1575,1618.75,1531.25,1612.5,3112400,"2016-12-29","ISAT"
1612.5,1637.5,1612.5,1612.5,2326000,"2016-12-30","ISAT"
1612.5,1612.5,1612.5,1612.5,0,"2017-01-02","ISAT"
1612.5,1612.5,1550,1575,1910400,"2017-01-03","ISAT"
1575,1575,1525,1525,380400,"2017-01-04","ISAT"
1550,1550,1500,1500,1244800,"2017-01-05","ISAT"
1500,1506.25,1493.75,1506.25,1289600,"2017-01-06","ISAT"
1506.25,1525,1506.25,1518.75,1119600,"2017-01-09","ISAT"
1518.75,1525,1512.5,1512.5,139200,"2017-01-10","ISAT"
1512.5,1556.25,1512.5,1550,759600,"2017-01-11","ISAT"
1550,1550,1543.75,1543.75,504000,"2017-01-12","ISAT"
1512.5,1550,1512.5,1543.75,3618000,"2017-01-13","ISAT"
1543.75,1543.75,1537.5,1543.75,428800,"2017-01-16","ISAT"
1543.75,1543.75,1512.5,1512.5,43200,"2017-01-17","ISAT"
1512.5,1525,1512.5,1525,188800,"2017-01-18","ISAT"
1525,1525,1512.5,1525,319600,"2017-01-19","ISAT"
1525,1531.25,1525,1531.25,75200,"2017-01-20","ISAT"
1531.25,1537.5,1531.25,1537.5,22000,"2017-01-23","ISAT"
1537.5,1575,1537.5,1562.5,237600,"2017-01-24","ISAT"
1562.5,1562.5,1550,1550,136800,"2017-01-25","ISAT"
1550,1575,1550,1562.5,262400,"2017-01-26","ISAT"
1562.5,1562.5,1550,1550,143200,"2017-01-27","ISAT"
1550,1575,1550,1575,318800,"2017-01-30","ISAT"
1612.5,1612.5,1556.25,1612.5,813200,"2017-01-31","ISAT"
1612.5,1612.5,1575,1581.25,57200,"2017-02-01","ISAT"
1562.5,1593.75,1550,1593.75,88000,"2017-02-02","ISAT"
1593.75,1593.75,1562.5,1593.75,3700400,"2017-02-03","ISAT"
1593.75,1600,1587.5,1593.75,914400,"2017-02-06","ISAT"
1600,1612.5,1568.75,1606.25,5280800,"2017-02-07","ISAT"
1606.25,1637.5,1606.25,1625,752000,"2017-02-08","ISAT"
1625,1625,1593.75,1593.75,44800,"2017-02-09","ISAT"
1593.75,1606.25,1587.5,1606.25,1386400,"2017-02-10","ISAT"
1606.25,1631.25,1587.5,1625,3748000,"2017-02-13","ISAT"
1625,1681.25,1612.5,1675,2450000,"2017-02-14","ISAT"
1675,1675,1675,1675,0,"2017-02-15","ISAT"
1675,1675,1631.25,1650,1243600,"2017-02-16","ISAT"
1650,1650,1650,1650,903600,"2017-02-17","ISAT"
1656.25,1656.25,1656.25,1656.25,6800,"2017-02-20","ISAT"
1656.25,1700,1650,1700,8772400,"2017-02-21","ISAT"
1700,1725,1687.5,1718.75,2189600,"2017-02-22","ISAT"
1718.75,1775,1718.75,1750,1844400,"2017-02-23","ISAT"
1750,1762.5,1750,1750,66400,"2017-02-24","ISAT"
1750,1756.25,1750,1750,1098400,"2017-02-27","ISAT"
1750,1775,1725,1775,780800,"2017-02-28","ISAT"
1787.5,1787.5,1750,1750,989200,"2017-03-01","ISAT"
1743.75,1781.25,1743.75,1775,536800,"2017-03-02","ISAT"
1775,1775,1756.25,1768.75,104800,"2017-03-03","ISAT"
1768.75,1775,1712.5,1756.25,4311200,"2017-03-06","ISAT"
1750,1750,1750,1750,242400,"2017-03-07","ISAT"
1750,1756.25,1712.5,1750,12400,"2017-03-08","ISAT"
1743.75,1750,1725,1743.75,281600,"2017-03-09","ISAT"
1731.25,1750,1731.25,1750,203600,"2017-03-10","ISAT"
1750,1768.75,1725,1750,48400,"2017-03-13","ISAT"
1750,1756.25,1725,1750,241200,"2017-03-14","ISAT"
1762.5,1787.5,1700,1750,1e+06,"2017-03-15","ISAT"
1737.5,1750,1725,1750,5912800,"2017-03-16","ISAT"
1750,1750,1737.5,1743.75,3685600,"2017-03-17","ISAT"
1725,1725,1718.75,1725,1517600,"2017-03-20","ISAT"
1750,1750,1687.5,1750,14543200,"2017-03-21","ISAT"
1750,1750,1725,1743.75,33200,"2017-03-22","ISAT"
1737.5,1750,1687.5,1743.75,1598800,"2017-03-23","ISAT"
1743.75,1750,1737.5,1743.75,272800,"2017-03-24","ISAT"
1750,1750,1731.25,1750,954800,"2017-03-27","ISAT"
1750,1750,1675,1743.75,21779200,"2017-03-29","ISAT"
1743.75,1750,1712.5,1743.75,735200,"2017-03-30","ISAT"
1743.75,1800,1737.5,1750,620400,"2017-03-31","ISAT"
1750,1775,1743.75,1775,263600,"2017-04-03","ISAT"
1775,1775,1743.75,1750,1689200,"2017-04-04","ISAT"
1750,1750,1750,1750,0,"2017-04-05","ISAT"
1750,1750,1712.5,1743.75,539600,"2017-04-06","ISAT"
1743.75,1743.75,1700,1700,55600,"2017-04-07","ISAT"
1687.5,1800,1687.5,1787.5,1299200,"2017-04-10","ISAT"
1787.5,1806.25,1725,1787.5,1530400,"2017-04-11","ISAT"
1775,1787.5,1750,1775,1976800,"2017-04-12","ISAT"
1775,1818.75,1750,1787.5,156400,"2017-04-13","ISAT"
1787.5,1787.5,1781.25,1781.25,1584000,"2017-04-17","ISAT"
1818.75,1818.75,1787.5,1787.5,176400,"2017-04-18","ISAT"
1787.5,1787.5,1787.5,1787.5,0,"2017-04-19","ISAT"
1787.5,1831.25,1787.5,1793.75,21600,"2017-04-20","ISAT"
1793.75,1825,1775,1825,519200,"2017-04-21","ISAT"
1825,1837.5,1800,1812.5,437200,"2017-04-25","ISAT"
1812.5,1800,1781.25,1781.25,2262400,"2017-04-26","ISAT"
1781.25,1793.75,1781.25,1787.5,867200,"2017-04-27","ISAT"
1787.5,1825,1787.5,1793.75,7250800,"2017-04-28","ISAT"
1787.5,1800,1787.5,1800,45600,"2017-05-02","ISAT"
1800,1800,1787.5,1787.5,526400,"2017-05-03","ISAT"
1762.5,1793.75,1762.5,1793.75,1550400,"2017-05-04","ISAT"
1793.75,1812.5,1793.75,1812.5,136000,"2017-05-05","ISAT"
1812.5,1831.25,1712.5,1787.5,4892800,"2017-05-08","ISAT"
1787.5,1800,1787.5,1787.5,1016800,"2017-05-09","ISAT"
1787.5,1800,1781.25,1793.75,1241600,"2017-05-10","ISAT"
1793.75,1793.75,1781.25,1793.75,1638400,"2017-05-12","ISAT"
1793.75,1837.5,1793.75,1837.5,226000,"2017-05-15","ISAT"
1837.5,1862.5,1831.25,1856.25,379600,"2017-05-16","ISAT"
1856.25,1862.5,1837.5,1856.25,224400,"2017-05-17","ISAT"
1856.25,1875,1825,1850,1548400,"2017-05-18","ISAT"
1850,1875,1825,1875,633600,"2017-05-19","ISAT"
1862.5,1862.5,1750,1831.25,672000,"2017-05-22","ISAT"
1825,1825,1712.5,1750,3858000,"2017-05-23","ISAT"
1743.75,1743.75,1687.5,1687.5,958400,"2017-05-24","ISAT"
1687.5,1737.5,1687.5,1700,316800,"2017-05-26","ISAT"
1681.25,1700,1662.5,1681.25,360800,"2017-05-29","ISAT"
1675,1718.75,1668.75,1681.25,2592000,"2017-05-30","ISAT"
1681.25,1712.5,1681.25,1693.75,1062000,"2017-05-31","ISAT"
1693.75,1693.75,1693.75,1693.75,0,"2017-06-01","ISAT"
1693.75,1693.75,1662.5,1662.5,500400,"2017-06-02","ISAT"
1662.5,1675,1662.5,1668.75,421600,"2017-06-05","ISAT"
1662.5,1668.75,1612.5,1625,2319200,"2017-06-06","ISAT"
1625,1631.25,1525,1525,3270400,"2017-06-07","ISAT"
1550,1600,1543.75,1575,1596400,"2017-06-08","ISAT"
1581.25,1600,1550,1550,867600,"2017-06-09","ISAT"
1568.75,1600,1556.25,1587.5,332400,"2017-06-12","ISAT"
1587.5,1600,1562.5,1581.25,1979600,"2017-06-13","ISAT"
1568.75,1581.25,1550,1568.75,1803600,"2017-06-14","ISAT"
1568.75,1581.25,1556.25,1568.75,364800,"2017-06-15","ISAT"
1575,1593.75,1550,1550,3580400,"2017-06-16","ISAT"
1550,1575,1550,1562.5,773200,"2017-06-19","ISAT"
1562.5,1625,1562.5,1612.5,915600,"2017-06-20","ISAT"
1612.5,1625,1587.5,1618.75,500400,"2017-06-21","ISAT"
1618.75,1625,1593.75,1625,481600,"2017-06-22","ISAT"
1625,1625,1625,1625,0,"2017-06-23","ISAT"
1625,1625,1625,1625,0,"2017-06-26","ISAT"
1625,1625,1625,1625,0,"2017-06-27","ISAT"
1625,1625,1625,1625,0,"2017-06-28","ISAT"
1625,1625,1625,1625,0,"2017-06-29","ISAT"
1625,1625,1625,1625,0,"2017-06-30","ISAT"
1625,1650,1562.5,1618.75,1858800,"2017-07-03","ISAT"
1618.75,1618.75,1568.75,1581.25,971600,"2017-07-04","ISAT"
1575,1600,1575,1581.25,2372000,"2017-07-05","ISAT"
1581.25,1587.5,1575,1581.25,3117600,"2017-07-06","ISAT"
1581.25,1581.25,1475,1500,4854000,"2017-07-07","ISAT"
1500,1550,1500,1543.75,277600,"2017-07-10","ISAT"
1543.75,1550,1525,1525,214000,"2017-07-11","ISAT"
1525,1593.75,1525,1581.25,3547600,"2017-07-12","ISAT"
1575,1575,1537.5,1550,5068000,"2017-07-13","ISAT"
1550,1575,1550,1575,243600,"2017-07-14","ISAT"
1575,1587.5,1568.75,1575,941200,"2017-07-17","ISAT"
1581.25,1587.5,1575,1575,2368000,"2017-07-18","ISAT"
1575,1587.5,1562.5,1568.75,1366400,"2017-07-19","ISAT"
1568.75,1575,1556.25,1562.5,811200,"2017-07-20","ISAT"
1568.75,1575,1556.25,1568.75,532000,"2017-07-21","ISAT"
1556.25,1568.75,1556.25,1562.5,158000,"2017-07-24","ISAT"
1575,1581.25,1550,1575,2759600,"2017-07-25","ISAT"
1575,1575,1556.25,1568.75,434000,"2017-07-26","ISAT"
1562.5,1600,1562.5,1581.25,3148000,"2017-07-27","ISAT"
1575,1600,1562.5,1600,3495600,"2017-07-28","ISAT"
1600,1650,1581.25,1625,5064000,"2017-07-31","ISAT"
1625,1637.5,1587.5,1600,137600,"2017-08-01","ISAT"
1631.25,1637.5,1575,1631.25,3476000,"2017-08-02","ISAT"
1631.25,1637.5,1581.25,1625,3371200,"2017-08-03","ISAT"
1625,1637.5,1625,1631.25,543600,"2017-08-04","ISAT"
1631.25,1637.5,1537.5,1550,1243200,"2017-08-07","ISAT"
1556.25,1612.5,1556.25,1612.5,841600,"2017-08-08","ISAT"
1625,1668.75,1600,1662.5,2403200,"2017-08-09","ISAT"
1675,1712.5,1662.5,1687.5,1439600,"2017-08-10","ISAT"
1687.5,1693.75,1656.25,1681.25,18249600,"2017-08-11","ISAT"
1681.25,1693.75,1662.5,1675,774800,"2017-08-14","ISAT"
1675,1700,1650,1656.25,674400,"2017-08-15","ISAT"
1656.25,1675,1656.25,1675,539600,"2017-08-16","ISAT"
1675,1675,1675,1675,0,"2017-08-17","ISAT"
1687.5,1700,1600,1612.5,818000,"2017-08-18","ISAT"
1618.75,1625,1600,1612.5,852400,"2017-08-21","ISAT"
1612.5,1618.75,1593.75,1606.25,1437600,"2017-08-22","ISAT"
1606.25,1650,1606.25,1637.5,1861200,"2017-08-23","ISAT"
1637.5,1643.75,1600,1600,221600,"2017-08-24","ISAT"
1600,1606.25,1587.5,1593.75,3164000,"2017-08-25","ISAT"
1593.75,1631.25,1593.75,1600,8490000,"2017-08-28","ISAT"
1600,1625,1600,1612.5,1382400,"2017-08-29","ISAT"
1612.5,1625,1593.75,1618.75,698000,"2017-08-30","ISAT"
1618.75,1618.75,1600,1612.5,1389600,"2017-08-31","ISAT"
1612.5,1612.5,1612.5,1612.5,0,"2017-09-01","ISAT"
1618.75,1631.25,1600,1612.5,1469200,"2017-09-04","ISAT"
1606.25,1631.25,1600,1618.75,229600,"2017-09-05","ISAT"
1618.75,1625,1618.75,1618.75,284400,"2017-09-06","ISAT"
1625,1650,1612.5,1625,3036800,"2017-09-07","ISAT"
1625,1643.75,1593.75,1593.75,138000,"2017-09-08","ISAT"
1593.75,1625,1593.75,1612.5,1056800,"2017-09-11","ISAT"
1600,1612.5,1593.75,1593.75,1742800,"2017-09-12","ISAT"
1593.75,1600,1575,1575,798000,"2017-09-13","ISAT"
1600,1606.25,1575,1587.5,11814000,"2017-09-14","ISAT"
1587.5,1593.75,1456.25,1525,6192000,"2017-09-15","ISAT"
1550,1587.5,1531.25,1575,2334000,"2017-09-18","ISAT"
1587.5,1587.5,1575,1575,47600,"2017-09-19","ISAT"
1556.25,1600,1556.25,1600,396800,"2017-09-20","ISAT"
1600,1600,1600,1600,0,"2017-09-21","ISAT"
1600,1600,1550,1600,2604800,"2017-09-22","ISAT"
1593.75,1600,1575,1600,1404000,"2017-09-25","ISAT"
1600,1600,1556.25,1600,868800,"2017-09-26","ISAT"
1600,1606.25,1550,1600,3269200,"2017-09-27","ISAT"
1600,1600,1575,1575,1307600,"2017-09-28","ISAT"
1575,1593.75,1562.5,1562.5,1424400,"2017-09-29","ISAT"
1593.75,1593.75,1562.5,1562.5,102800,"2017-10-02","ISAT"
1562.5,1600,1562.5,1568.75,4896800,"2017-10-03","ISAT"
1581.25,1600,1575,1581.25,8101600,"2017-10-04","ISAT"
1581.25,1593.75,1562.5,1568.75,252800,"2017-10-05","ISAT"
1568.75,1568.75,1525,1543.75,5268400,"2017-10-06","ISAT"
1543.75,1543.75,1525,1543.75,3337200,"2017-10-09","ISAT"
1543.75,1562.5,1537.5,1556.25,2086400,"2017-10-10","ISAT"
1556.25,1600,1543.75,1600,895200,"2017-10-11","ISAT"
1600,1600,1525,1575,6076000,"2017-10-12","ISAT"
1575,1575,1550,1550,2889200,"2017-10-13","ISAT"
1550,1575,1550,1550,1663600,"2017-10-16","ISAT"
1556.25,1556.25,1518.75,1550,2108000,"2017-10-17","ISAT"
1537.5,1543.75,1518.75,1525,304800,"2017-10-18","ISAT"
1525,1537.5,1506.25,1537.5,1411600,"2017-10-19","ISAT"
1537.5,1543.75,1512.5,1525,2641200,"2017-10-20","ISAT"
1518.75,1550,1506.25,1525,277200,"2017-10-23","ISAT"
1525,1550,1512.5,1550,1859600,"2017-10-24","ISAT"
1550,1556.25,1475,1493.75,3414000,"2017-10-25","ISAT"
1500,1512.5,1487.5,1493.75,5275200,"2017-10-26","ISAT"
1543.75,1543.75,1493.75,1500,1053200,"2017-10-27","ISAT"
1500,1543.75,1493.75,1500,5252000,"2017-10-30","ISAT"
1500,1500,1450,1500,4728400,"2017-10-31","ISAT"
1493.75,1500,1468.75,1500,4053600,"2017-11-01","ISAT"
1500,1500,1450,1462.5,1560800,"2017-11-02","ISAT"
1462.5,1468.75,1450,1456.25,553600,"2017-11-03","ISAT"
1456.25,1475,1437.5,1437.5,3723200,"2017-11-06","ISAT"
1437.5,1437.5,1412.5,1412.5,1159600,"2017-11-07","ISAT"
1425,1425,1418.75,1418.75,2785600,"2017-11-08","ISAT"
1425,1437.5,1425,1425,4668400,"2017-11-09","ISAT"
1431.25,1431.25,1400,1400,1966800,"2017-11-10","ISAT"
1412.5,1450,1412.5,1412.5,676800,"2017-11-13","ISAT"
1406.25,1437.5,1406.25,1437.5,3042000,"2017-11-14","ISAT"
1450,1456.25,1400,1412.5,952800,"2017-11-15","ISAT"
1431.25,1468.75,1400,1400,1590000,"2017-11-16","ISAT"
1425,1431.25,1381.25,1381.25,1661200,"2017-11-17","ISAT"
1387.5,1400,1375,1375,2860800,"2017-11-20","ISAT"
1381.25,1381.25,1350,1350,7162400,"2017-11-21","ISAT"
1350,1362.5,1325,1325,8222000,"2017-11-22","ISAT"
1337.5,1356.25,1325,1325,1276000,"2017-11-23","ISAT"
1337.5,1337.5,1312.5,1318.75,2486400,"2017-11-24","ISAT"
1318.75,1325,1312.5,1318.75,1723200,"2017-11-27","ISAT"
1318.75,1343.75,1318.75,1337.5,552800,"2017-11-28","ISAT"
1350,1362.5,1343.75,1350,716000,"2017-11-29","ISAT"
1350,1368.75,1337.5,1337.5,468000,"2017-11-30","ISAT"
1337.5,1337.5,1337.5,1337.5,0,"2017-12-01","ISAT"
1337.5,1350,1312.5,1337.5,4277600,"2017-12-04","ISAT"
1343.75,1343.75,1312.5,1312.5,5435600,"2017-12-05","ISAT"
1312.5,1312.5,1250,1250,5154400,"2017-12-06","ISAT"
1250,1275,1225,1227.5,646000,"2017-12-07","ISAT"
1230,1230,1200,1212.5,1666800,"2017-12-08","ISAT"
1210,1230,1200,1217.5,3062400,"2017-12-11","ISAT"
1210,1240,1210,1230,2807600,"2017-12-12","ISAT"
1242.5,1245,1217.5,1227.5,578800,"2017-12-13","ISAT"
1250,1250,1220,1220,703200,"2017-12-14","ISAT"
1237.5,1250,1225,1237.5,673600,"2017-12-15","ISAT"
1237.5,1250,1237.5,1247.5,221600,"2017-12-18","ISAT"
1250,1250,1225,1230,422400,"2017-12-19","ISAT"
1225,1227.5,1165,1212.5,15183600,"2017-12-20","ISAT"
1200,1200,1187.5,1187.5,750800,"2017-12-21","ISAT"
1187.5,1195,1175,1195,601600,"2017-12-22","ISAT"
1195,1195,1195,1195,0,"2017-12-25","ISAT"
1195,1195,1195,1195,0,"2017-12-26","ISAT"
1195,1195,1187.5,1187.5,370400,"2017-12-27","ISAT"
1200,1225,1187.5,1190,1163600,"2017-12-28","ISAT"
1190,1200,1187.5,1200,404800,"2017-12-29","ISAT"
1200,1200,1200,1200,0,"2018-01-01","ISAT"
1202.5,1212.5,1187.5,1187.5,612000,"2018-01-02","ISAT"
1202.5,1202.5,1185,1187.5,1171200,"2018-01-03","ISAT"
1190,1205,1175,1200,3238800,"2018-01-04","ISAT"
1200,1220,1192.5,1212.5,1845200,"2018-01-05","ISAT"
1212.5,1312.5,1212.5,1293.75,8157600,"2018-01-08","ISAT"
1293.75,1368.75,1275,1368.75,6164800,"2018-01-09","ISAT"
1387.5,1406.25,1362.5,1368.75,9049200,"2018-01-10","ISAT"
1368.75,1525,1362.5,1525,16472800,"2018-01-11","ISAT"
1575,1650,1462.5,1500,31036800,"2018-01-12","ISAT"
1500,1500,1431.25,1443.75,2664400,"2018-01-15","ISAT"
1443.75,1443.75,1362.5,1400,14642800,"2018-01-16","ISAT"
1400,1400,1337.5,1350,9882000,"2018-01-17","ISAT"
1362.5,1431.25,1362.5,1368.75,12630800,"2018-01-18","ISAT"
1387.5,1393.75,1375,1381.25,1928000,"2018-01-19","ISAT"
1393.75,1400,1375,1381.25,2053200,"2018-01-22","ISAT"
1393.75,1412.5,1356.25,1400,2381200,"2018-01-23","ISAT"
1400,1481.25,1381.25,1450,5508800,"2018-01-24","ISAT"
1468.75,1487.5,1412.5,1418.75,1917600,"2018-01-25","ISAT"
1431.25,1450,1418.75,1437.5,2137200,"2018-01-26","ISAT"
1450,1487.5,1425,1443.75,2495200,"2018-01-29","ISAT"
1443.75,1450,1381.25,1400,2809600,"2018-01-30","ISAT"
1400,1425,1362.5,1381.25,5267200,"2018-01-31","ISAT"
1381.25,1412.5,1381.25,1393.75,3395200,"2018-02-01","ISAT"
1393.75,1450,1381.25,1412.5,797200,"2018-02-02","ISAT"
1412.5,1412.5,1368.75,1368.75,4984000,"2018-02-05","ISAT"
1368.75,1368.75,1331.25,1356.25,2318800,"2018-02-06","ISAT"
1356.25,1375,1350,1362.5,1327600,"2018-02-07","ISAT"
1387.5,1387.5,1350,1350,570400,"2018-02-08","ISAT"
1350,1368.75,1343.75,1356.25,568400,"2018-02-09","ISAT"
1356.25,1362.5,1343.75,1350,2416800,"2018-02-12","ISAT"
1356.25,1362.5,1350,1356.25,414400,"2018-02-13","ISAT"
1375,1412.5,1362.5,1406.25,1941200,"2018-02-14","ISAT"
1412.5,1437.5,1412.5,1412.5,1930000,"2018-02-15","ISAT"
1412.5,1412.5,1412.5,1412.5,0,"2018-02-16","ISAT"
1412.5,1418.75,1375,1412.5,523600,"2018-02-19","ISAT"
1412.5,1412.5,1375,1381.25,452800,"2018-02-20","ISAT"
1381.25,1393.75,1375,1387.5,843200,"2018-02-21","ISAT"
1387.5,1400,1375,1387.5,577600,"2018-02-22","ISAT"
1387.5,1406.25,1387.5,1406.25,1326000,"2018-02-23","ISAT"
1412.5,1418.75,1400,1412.5,967200,"2018-02-26","ISAT"
1412.5,1418.75,1387.5,1393.75,662400,"2018-02-27","ISAT"
1393.75,1418.75,1387.5,1400,1354000,"2018-02-28","ISAT"
1400,1400,1356.25,1362.5,3870000,"2018-03-01","ISAT"
1362.5,1362.5,1350,1356.25,324400,"2018-03-02","ISAT"
1356.25,1381.25,1356.25,1375,901600,"2018-03-05","ISAT"
1381.25,1400,1368.75,1387.5,1371600,"2018-03-06","ISAT"
1387.5,1400,1325,1400,849600,"2018-03-07","ISAT"
1400,1400,1362.5,1387.5,1560000,"2018-03-08","ISAT"
1387.5,1387.5,1350,1362.5,1808800,"2018-03-09","ISAT"
1362.5,1418.75,1362.5,1412.5,1326400,"2018-03-12","ISAT"
1412.5,1450,1387.5,1400,2922000,"2018-03-13","ISAT"
1412.5,1418.75,1381.25,1393.75,123200,"2018-03-14","ISAT"
1375,1375,1300,1325,1851200,"2018-03-15","ISAT"
1337.5,1337.5,1300,1300,656400,"2018-03-16","ISAT"
1306.25,1306.25,1275,1275,79200,"2018-03-19","ISAT"
1275,1293.75,1225,1235,826800,"2018-03-20","ISAT"
1247.5,1250,1232.5,1237.5,732000,"2018-03-21","ISAT"
1247.5,1250,1237.5,1237.5,336800,"2018-03-22","ISAT"
1227.5,1247.5,1225,1247.5,211600,"2018-03-23","ISAT"
1247.5,1247.5,1220,1237.5,1715600,"2018-03-26","ISAT"
1247.5,1250,1227.5,1235,511600,"2018-03-27","ISAT"
1230,1230,1202.5,1212.5,744000,"2018-03-28","ISAT"
1212.5,1217.5,1185,1187.5,323200,"2018-03-29","ISAT"
1187.5,1187.5,1187.5,1187.5,0,"2018-03-30","ISAT"
1197.5,1205,1187.5,1190,374800,"2018-04-02","ISAT"
1190,1287.5,1190,1220,1145600,"2018-04-03","ISAT"
1247.5,1247.5,1210,1217.5,1892400,"2018-04-04","ISAT"
1225,1225,1180,1185,694400,"2018-04-05","ISAT"
1195,1205,1185,1200,3528000,"2018-04-06","ISAT"
1200,1212.5,1200,1205,170000,"2018-04-09","ISAT"
1210,1212.5,1192.5,1200,1074000,"2018-04-10","ISAT"
1200,1215,1197.5,1197.5,3145600,"2018-04-11","ISAT"
1200,1212.5,1192.5,1195,442000,"2018-04-12","ISAT"
1205,1205,1185,1185,3848400,"2018-04-13","ISAT"
1185,1185,1185,1185,0,"2018-04-16","ISAT"
1185,1185,1185,1185,0,"2018-04-17","ISAT"
1182.5,1190,1157.5,1160,5427200,"2018-04-18","ISAT"
1160,1160,1160,1160,0,"2018-04-19","ISAT"
1160,1160,1160,1160,0,"2018-04-20","ISAT"
1162.5,1162.5,1150,1155,3200000,"2018-04-23","ISAT"
1157.5,1157.5,1145,1150,2600400,"2018-04-24","ISAT"
1150,1150,1150,1150,0,"2018-04-25","ISAT"
1150,1150,1150,1150,0,"2018-04-26","ISAT"
1150,1150,1150,1150,0,"2018-04-27","ISAT"
975,980,932.5,945,7633200,"2018-04-30","ISAT"
945,945,945,945,0,"2018-05-01","ISAT"
945,950,935,947.5,10652800,"2018-05-02","ISAT"
947.5,950,927.5,935,4818000,"2018-05-03","ISAT"
930,935,925,925,540000,"2018-05-04","ISAT"
937.5,937.5,905,905,1177200,"2018-05-07","ISAT"
912.5,912.5,847.5,860,1995600,"2018-05-08","ISAT"
860,895,852.5,857.5,1738800,"2018-05-09","ISAT"
857.5,857.5,857.5,857.5,0,"2018-05-10","ISAT"
857.5,887.5,850,865,1222400,"2018-05-11","ISAT"
865,865,807.5,832.5,2929200,"2018-05-14","ISAT"
812.5,835,812.5,820,5717200,"2018-05-15","ISAT"
820,830,817.5,820,5355200,"2018-05-16","ISAT"
820,862.5,817.5,820,11794800,"2018-05-17","ISAT"
817.5,820,805,805,3278400,"2018-05-18","ISAT"
805,815,795,797.5,3850000,"2018-05-21","ISAT"
800,810,790,790,1850400,"2018-05-22","ISAT"
790,802.5,790,795,1548800,"2018-05-23","ISAT"
795,830,780,785,8969600,"2018-05-24","ISAT"
787.5,827.5,787.5,810,11434800,"2018-05-25","ISAT"
820,865,817.5,827.5,29958000,"2018-05-28","ISAT"
827.5,827.5,827.5,827.5,0,"2018-05-29","ISAT"
827.5,840,820,835,18213200,"2018-05-30","ISAT"
840,855,812.5,825,20588400,"2018-05-31","ISAT"
825,825,825,825,0,"2018-06-01","ISAT"
825,842.5,820,835,9891600,"2018-06-04","ISAT"
835,890,835,860,18685600,"2018-06-05","ISAT"
860,870,845,845,9908000,"2018-06-06","ISAT"
855,855,827.5,830,7280800,"2018-06-07","ISAT"
830,837.5,812.5,820,12712400,"2018-06-08","ISAT"
820,820,820,820,0,"2018-06-11","ISAT"
820,820,820,820,0,"2018-06-12","ISAT"
820,820,820,820,0,"2018-06-13","ISAT"
820,820,820,820,0,"2018-06-14","ISAT"
820,820,820,820,0,"2018-06-15","ISAT"
820,820,820,820,0,"2018-06-18","ISAT"
820,820,820,820,0,"2018-06-19","ISAT"
822.5,830,790,820,6068000,"2018-06-20","ISAT"
822.5,855,820,835,8107200,"2018-06-21","ISAT"
837.5,842.5,822.5,825,2351200,"2018-06-22","ISAT"
825,825,795,802.5,5712400,"2018-06-25","ISAT"
802.5,807.5,785,790,1720000,"2018-06-26","ISAT"
790,802.5,790,797.5,2185200,"2018-06-27","ISAT"
795,800,782.5,787.5,4053600,"2018-06-28","ISAT"
790,805,787.5,795,4242800,"2018-06-29","ISAT"
797.5,817.5,785,792.5,1714000,"2018-07-02","ISAT"
792.5,797.5,787.5,787.5,1816000,"2018-07-03","ISAT"
787.5,802.5,787.5,802.5,1763600,"2018-07-04","ISAT"
805,815,795,812.5,1686800,"2018-07-05","ISAT"
812.5,825,810,820,2030800,"2018-07-06","ISAT"
830,842.5,820,827.5,2320800,"2018-07-09","ISAT"
830,840,827.5,837.5,3554800,"2018-07-10","ISAT"
837.5,840,810,835,5427600,"2018-07-11","ISAT"
835,920,835,900,12158800,"2018-07-12","ISAT"
907.5,945,907.5,922.5,11017200,"2018-07-13","ISAT"
922.5,925,905,912.5,3816000,"2018-07-16","ISAT"
925,970,915,970,8794000,"2018-07-17","ISAT"
970,1052.5,965,1045,13331200,"2018-07-18","ISAT"
1045,1092.5,1002.5,1027.5,12278400,"2018-07-19","ISAT"
1025,1052.5,980,1045,6204000,"2018-07-20","ISAT"
1057.5,1075,1032.5,1045,4423600,"2018-07-23","ISAT"
1065,1065,1025,1025,5410000,"2018-07-24","ISAT"
1027.5,1027.5,987.5,992.5,4011200,"2018-07-25","ISAT"
992.5,1007.5,992.5,997.5,1831200,"2018-07-26","ISAT"
997.5,1000,982.5,992.5,1920000,"2018-07-27","ISAT"
995,995,947.5,947.5,2994000,"2018-07-30","ISAT"
947.5,947.5,877.5,877.5,9028800,"2018-07-31","ISAT"
877.5,877.5,835,862.5,3042400,"2018-08-01","ISAT"
865,872.5,845,845,1983200,"2018-08-02","ISAT"
847.5,847.5,835,837.5,1481200,"2018-08-03","ISAT"
845,900,837.5,872.5,4935200,"2018-08-06","ISAT"
875,890,845,870,2978400,"2018-08-07","ISAT"
875,885,870,870,1731600,"2018-08-08","ISAT"
875,882.5,860,860,1091200,"2018-08-09","ISAT"
867.5,875,862.5,862.5,1406800,"2018-08-10","ISAT"
860,862.5,820,820,1465200,"2018-08-13","ISAT"
820,857.5,800,835,1084800,"2018-08-14","ISAT"
842.5,842.5,815,820,538800,"2018-08-15","ISAT"
820,820,805,805,876800,"2018-08-16","ISAT"
805,805,805,805,0,"2018-08-17","ISAT"
807.5,825,787.5,815,660800,"2018-08-20","ISAT"
817.5,825,805,807.5,1172000,"2018-08-21","ISAT"
807.5,807.5,807.5,807.5,0,"2018-08-22","ISAT"
820,822.5,805,807.5,2113200,"2018-08-23","ISAT"
807.5,815,805,805,549600,"2018-08-24","ISAT"
805,825,805,815,821600,"2018-08-27","ISAT"
817.5,830,815,820,977600,"2018-08-28","ISAT"
820,850,820,825,3049200,"2018-08-29","ISAT"
825,840,815,817.5,1540400,"2018-08-30","ISAT"
812.5,825,807.5,810,1048000,"2018-08-31","ISAT"
810,817.5,810,810,217200,"2018-09-03","ISAT"
812.5,822.5,800,805,630000,"2018-09-04","ISAT"
800,800,757.5,775,3900000,"2018-09-05","ISAT"
770,775,755,755,1137600,"2018-09-06","ISAT"
757.5,770,742.5,745,2627200,"2018-09-07","ISAT"
745,750,737.5,742.5,711200,"2018-09-10","ISAT"
742.5,742.5,742.5,742.5,0,"2018-09-11","ISAT"
742.5,752.5,735,735,1540400,"2018-09-12","ISAT"
735,765,735,757.5,1094000,"2018-09-13","ISAT"
757.5,775,750,755,812800,"2018-09-14","ISAT"
755,755,740,742.5,574400,"2018-09-17","ISAT"
742.5,750,740,740,374400,"2018-09-18","ISAT"
740,750,740,742.5,251600,"2018-09-19","ISAT"
742.5,750,737.5,745,961200,"2018-09-20","ISAT"
747.5,750,747.5,750,476400,"2018-09-21","ISAT"
750,750,745,745,330400,"2018-09-24","ISAT"
745,747.5,732.5,737.5,3059600,"2018-09-25","ISAT"
737.5,752.5,732.5,745,3326400,"2018-09-26","ISAT"
745,757.5,742.5,750,1760000,"2018-09-27","ISAT"
755,762.5,742.5,762.5,950000,"2018-09-28","ISAT"
762.5,762.5,740,742.5,2811200,"2018-10-01","ISAT"
742.5,742.5,715,720,5033200,"2018-10-02","ISAT"
720,720,697.5,700,4992000,"2018-10-03","ISAT"
700,700,682.5,687.5,1174400,"2018-10-04","ISAT"
687.5,715,672.5,690,1844800,"2018-10-05","ISAT"
690,712.5,682.5,695,600800,"2018-10-08","ISAT"
695,700,687.5,687.5,390000,"2018-10-09","ISAT"
687.5,692.5,682.5,690,649200,"2018-10-10","ISAT"
685,690,675,685,426800,"2018-10-11","ISAT"
697.5,700,677.5,687.5,566000,"2018-10-12","ISAT"
687.5,697.5,672.5,675,594400,"2018-10-15","ISAT"
675,682.5,655,655,2398400,"2018-10-16","ISAT"
655,667.5,650,650,1557600,"2018-10-17","ISAT"
650,670,650,662.5,1474400,"2018-10-18","ISAT"
662.5,680,662.5,670,1039600,"2018-10-19","ISAT"
687.5,810,672.5,710,57880000,"2018-10-22","ISAT"
700,720,665,665,14744800,"2018-10-23","ISAT"
665,670,652.5,655,4242400,"2018-10-24","ISAT"
650,650,622.5,627.5,8354400,"2018-10-25","ISAT"
642.5,642.5,617.5,617.5,3772000,"2018-10-26","ISAT"
617.5,642.5,612.5,612.5,5515200,"2018-10-29","ISAT"
612.5,617.5,605,610,4309600,"2018-10-30","ISAT"
610,612.5,600,602.5,3087200,"2018-10-31","ISAT"
602.5,607.5,600,607.5,2546000,"2018-11-01","ISAT"
612.5,612.5,580,587.5,6076400,"2018-11-02","ISAT"
587.5,605,587.5,587.5,967200,"2018-11-05","ISAT"
592.5,600,587.5,587.5,3019200,"2018-11-06","ISAT"
595,595,580,580,2021200,"2018-11-07","ISAT"
587.5,590,572.5,572.5,9221600,"2018-11-08","ISAT"
572.5,580,557.5,562.5,3816000,"2018-11-09","ISAT"
562.5,562.5,537.5,537.5,3245200,"2018-11-12","ISAT"
537.5,550,525,540,1104000,"2018-11-13","ISAT"
545,545,530,530,726800,"2018-11-14","ISAT"
530,535,525,525,4371200,"2018-11-15","ISAT"
527.5,572.5,527.5,545,2722400,"2018-11-16","ISAT"
545,555,535,540,962000,"2018-11-19","ISAT"
540,540,540,540,0,"2018-11-20","ISAT"
540,542.5,532.5,532.5,578800,"2018-11-21","ISAT"
532.5,540,525,530,3012400,"2018-11-22","ISAT"
532.5,537.5,525,527.5,1792800,"2018-11-23","ISAT"
527.5,535,502.5,507.5,3065600,"2018-11-26","ISAT"
507.5,535,507.5,512.5,3988400,"2018-11-27","ISAT"
517.5,527.5,515,520,628400,"2018-11-28","ISAT"
520,540,497.5,507.5,3660000,"2018-11-29","ISAT"
512.5,515,496.25,496.25,6018000,"2018-11-30","ISAT"
500,520,500,520,4068400,"2018-12-03","ISAT"
525,530,505,507.5,2892000,"2018-12-04","ISAT"
507.5,507.5,496.25,497.5,7120800,"2018-12-05","ISAT"
500,505,490,491.25,3499600,"2018-12-06","ISAT"
492.5,495,480,486.25,9523600,"2018-12-07","ISAT"
487.5,492.5,471.25,471.25,6837600,"2018-12-10","ISAT"
473.75,473.75,458.75,462.5,4784400,"2018-12-11","ISAT"
462.5,468.75,448.75,452.5,8490400,"2018-12-12","ISAT"
455,456.25,443.75,447.5,9596000,"2018-12-13","ISAT"
450,463.75,447.5,455,4730800,"2018-12-14","ISAT"
457.5,460,443.75,446.25,6462000,"2018-12-17","ISAT"
445,458.75,436.25,438.75,4670000,"2018-12-18","ISAT"
441.25,442.5,433.75,433.75,6376400,"2018-12-19","ISAT"
435,440,433.75,436.25,3788000,"2018-12-20","ISAT"
436.25,436.25,428.75,432.5,7772400,"2018-12-21","ISAT"
432.5,432.5,432.5,432.5,0,"2018-12-24","ISAT"
432.5,432.5,432.5,432.5,0,"2018-12-25","ISAT"
431.25,431.25,418.75,425,3847200,"2018-12-26","ISAT"
427.5,428.75,421.25,422.5,1653600,"2018-12-27","ISAT"
425,425,421.25,421.25,3665600,"2018-12-28","ISAT"
421.25,421.25,421.25,421.25,0,"2018-12-31","ISAT"
421.25,421.25,421.25,421.25,0,"2019-01-01","ISAT"
421.25,422.5,411.25,411.25,3734800,"2019-01-02","ISAT"
411.25,420,411.25,412.5,6680800,"2019-01-03","ISAT"
413.75,446.25,413.75,431.25,11822400,"2019-01-04","ISAT"
436.25,451.25,435,441.25,22875200,"2019-01-07","ISAT"
443.75,457.5,443.75,451.25,34400400,"2019-01-08","ISAT"
460,562.5,458.75,562.5,315234400,"2019-01-09","ISAT"
525,525,472.5,486.25,140989200,"2019-01-10","ISAT"
487.5,502.5,486.25,493.75,25240800,"2019-01-11","ISAT"
493.75,530,490,525,58466000,"2019-01-14","ISAT"
535,540,512.5,532.5,40871600,"2019-01-15","ISAT"
532.5,552.5,525,525,48536800,"2019-01-16","ISAT"
525,535,502.5,510,11574800,"2019-01-17","ISAT"
515,530,512.5,530,13776400,"2019-01-18","ISAT"
535,540,517.5,522.5,9586000,"2019-01-21","ISAT"
525,647.5,515,595,182573200,"2019-01-22","ISAT"
597.5,742.5,587.5,740,237891200,"2019-01-23","ISAT"
742.5,797.5,712.5,720,194335600,"2019-01-24","ISAT"
725,725,675,675,48158000,"2019-01-25","ISAT"
677.5,755,657.5,687.5,121112400,"2019-01-28","ISAT"
695,702.5,657.5,672.5,28350800,"2019-01-29","ISAT"
675,695,657.5,672.5,62772400,"2019-01-30","ISAT"
680,697.5,675,685,51359600,"2019-01-31","ISAT"
687.5,735,680,730,192221200,"2019-02-01","ISAT"
737.5,790,720,775,243988000,"2019-02-04","ISAT"
775,775,775,775,0,"2019-02-05","ISAT"
775,837.5,775,825,163435200,"2019-02-06","ISAT"
825,897.5,825,872.5,156490800,"2019-02-07","ISAT"
882.5,890,847.5,865,59133200,"2019-02-08","ISAT"
862.5,920,855,880,97184000,"2019-02-11","ISAT"
877.5,892.5,785,815,105966000,"2019-02-12","ISAT"
820,850,787.5,800,59488000,"2019-02-13","ISAT"
812.5,940,800,937.5,194750400,"2019-02-14","ISAT"
937.5,947.5,875,925,101940800,"2019-02-15","ISAT"
932.5,947.5,905,925,54735200,"2019-02-18","ISAT"
925,925,877.5,900,71608800,"2019-02-19","ISAT"
902.5,935,887.5,900,40741600,"2019-02-20","ISAT"
905,930,887.5,902.5,30652800,"2019-02-21","ISAT"
905,912.5,842.5,857.5,39794000,"2019-02-22","ISAT"
862.5,877.5,830,850,39367200,"2019-02-25","ISAT"
852.5,862.5,775,787.5,43724400,"2019-02-26","ISAT"
792.5,832.5,772.5,812.5,31918400,"2019-02-27","ISAT"
817.5,830,777.5,825,23660000,"2019-02-28","ISAT"
827.5,855,815,830,33321600,"2019-03-01","ISAT"
830,837.5,792.5,795,15694800,"2019-03-04","ISAT"
795,812.5,780,795,25877600,"2019-03-05","ISAT"
795,795,752.5,762.5,23216000,"2019-03-06","ISAT"
762.5,762.5,762.5,762.5,0,"2019-03-07","ISAT"
760,767.5,697.5,707.5,30936400,"2019-03-08","ISAT"
707.5,710,680,692.5,19652400,"2019-03-11","ISAT"
682.5,692.5,662.5,667.5,10856800,"2019-03-12","ISAT"
672.5,715,670,697.5,31119600,"2019-03-13","ISAT"
705,710,667.5,677.5,16496000,"2019-03-14","ISAT"
680,695,677.5,685,9299200,"2019-03-15","ISAT"
682.5,730,682.5,727.5,30784800,"2019-03-18","ISAT"
760,775,737.5,752.5,35631200,"2019-03-19","ISAT"
745,760,722.5,730,11427200,"2019-03-20","ISAT"
725,745,717.5,717.5,12929600,"2019-03-21","ISAT"
725,727.5,702.5,707.5,6757600,"2019-03-22","ISAT"
705,705,655,657.5,14050800,"2019-03-25","ISAT"
675,685,637.5,640,17275200,"2019-03-26","ISAT"
650,657.5,627.5,637.5,11572000,"2019-03-27","ISAT"
645,662.5,637.5,645,4745200,"2019-03-28","ISAT"
640,650,625,627.5,3927600,"2019-03-29","ISAT"
625,630,592.5,597.5,10434400,"2019-04-01","ISAT"
597.5,617.5,575,582.5,13060000,"2019-04-02","ISAT"
582.5,582.5,582.5,582.5,0,"2019-04-03","ISAT"
582.5,620,582.5,602.5,7402400,"2019-04-04","ISAT"
612.5,657.5,612.5,655,21362800,"2019-04-05","ISAT"
655,662.5,632.5,637.5,10525600,"2019-04-08","ISAT"
652.5,655,632.5,642.5,12154800,"2019-04-09","ISAT"
650,650,637.5,645,4402400,"2019-04-10","ISAT"
647.5,662.5,637.5,647.5,5756400,"2019-04-11","ISAT"
640,692.5,637.5,687.5,38916000,"2019-04-12","ISAT"
687.5,697.5,655,677.5,19586800,"2019-04-15","ISAT"
677.5,715,675,677.5,34526800,"2019-04-16","ISAT"
677.5,677.5,677.5,677.5,0,"2019-04-17","ISAT"
677.5,690,662.5,685,14568000,"2019-04-18","ISAT"
685,685,685,685,0,"2019-04-19","ISAT"
685,695,667.5,675,10287600,"2019-04-22","ISAT"
672.5,680,652.5,655,23773200,"2019-04-23","ISAT"
655,665,625,630,16420400,"2019-04-24","ISAT"
630,637.5,612.5,620,8734800,"2019-04-25","ISAT"
620,647.5,615,627.5,17902800,"2019-04-26","ISAT"
630,667.5,627.5,655,25136800,"2019-04-29","ISAT"
660,665,637.5,652.5,32622400,"2019-04-30","ISAT"
652.5,652.5,652.5,652.5,0,"2019-05-01","ISAT"
652.5,660,625,627.5,7704000,"2019-05-02","ISAT"
627.5,630,600,612.5,10581200,"2019-05-03","ISAT"
612.5,612.5,565,567.5,23054400,"2019-05-06","ISAT"
570,577.5,550,555,23341200,"2019-05-07","ISAT"
555,555,525,537.5,10699600,"2019-05-08","ISAT"
540,552.5,496.25,496.25,32837600,"2019-05-09","ISAT"
496.25,517.5,477.5,512.5,34046800,"2019-05-10","ISAT"
520,522.5,491.25,491.25,13947200,"2019-05-13","ISAT"
487.5,491.25,473.75,478.75,23440000,"2019-05-14","ISAT"
480,481.25,451.25,452.5,13290800,"2019-05-15","ISAT"
452.5,461.25,425,427.5,20711200,"2019-05-16","ISAT"
427.5,447.5,425,428.75,14785600,"2019-05-17","ISAT"
428.75,447.5,420,441.25,22608800,"2019-05-20","ISAT"
441.25,470,441.25,450,13437600,"2019-05-21","ISAT"
450,453.75,440,450,6561200,"2019-05-22","ISAT"
450,482.5,450,481.25,24756800,"2019-05-23","ISAT"
481.25,505,472.5,473.75,20944400,"2019-05-24","ISAT"
475,505,473.75,500,44016000,"2019-05-27","ISAT"
500,512.5,492.5,493.75,31276800,"2019-05-28","ISAT"
493.75,505,493.75,498.75,10963600,"2019-05-29","ISAT"
498.75,498.75,498.75,498.75,0,"2019-05-30","ISAT"
498.75,525,498.75,512.5,46049200,"2019-05-31","ISAT"
512.5,512.5,512.5,512.5,0,"2019-06-03","ISAT"
512.5,512.5,512.5,512.5,0,"2019-06-04","ISAT"
512.5,512.5,512.5,512.5,0,"2019-06-05","ISAT"
512.5,512.5,512.5,512.5,0,"2019-06-06","ISAT"
512.5,512.5,512.5,512.5,0,"2019-06-07","ISAT"
520,542.5,515,525,26142800,"2019-06-10","ISAT"
527.5,535,520,525,16320400,"2019-06-11","ISAT"
525,532.5,505,507.5,16981600,"2019-06-12","ISAT"
507.5,512.5,486.25,486.25,25853600,"2019-06-13","ISAT"
487.5,493.75,485,488.75,8904400,"2019-06-14","ISAT"
492.5,505,491.25,497.5,9982800,"2019-06-17","ISAT"
498.75,502.5,492.5,493.75,4896800,"2019-06-18","ISAT"
495,500,495,500,4829600,"2019-06-19","ISAT"
502.5,555,498.75,550,68264800,"2019-06-20","ISAT"
562.5,610,557.5,592.5,109275600,"2019-06-21","ISAT"
600,605,575,592.5,46860800,"2019-06-24","ISAT"
602.5,602.5,585,587.5,18498000,"2019-06-25","ISAT"
592.5,680,575,677.5,113773600,"2019-06-26","ISAT"
677.5,687.5,645,645,59243200,"2019-06-27","ISAT"
645,672.5,632.5,657.5,43306400,"2019-06-28","ISAT"
662.5,705,645,702.5,104323600,"2019-07-01","ISAT"
707.5,727.5,680,682.5,76166400,"2019-07-02","ISAT"
682.5,692.5,637.5,645,42188000,"2019-07-03","ISAT"
645,682.5,645,665,48894800,"2019-07-04","ISAT"
667.5,685,655,677.5,33281200,"2019-07-05","ISAT"
675,680,655,657.5,15833600,"2019-07-08","ISAT"
657.5,680,655,657.5,17797200,"2019-07-09","ISAT"
660,710,660,707.5,97229200,"2019-07-10","ISAT"
710,742.5,682.5,692.5,116217600,"2019-07-11","ISAT"
692.5,702.5,670,675,34597200,"2019-07-12","ISAT"
675,695,667.5,690,23158800,"2019-07-15","ISAT"
690,722.5,690,722.5,78148000,"2019-07-16","ISAT"
725,730,702.5,705,39254800,"2019-07-17","ISAT"
705,715,687.5,690,21331200,"2019-07-18","ISAT"
690,702.5,687.5,690,17502800,"2019-07-19","ISAT"
687.5,715,677.5,697.5,27973600,"2019-07-22","ISAT"
700,710,680,685,22016800,"2019-07-23","ISAT"
692.5,705,682.5,682.5,24016000,"2019-07-24","ISAT"
692.5,767.5,692.5,760,217885200,"2019-07-25","ISAT"
760,802.5,755,785,157912000,"2019-07-26","ISAT"
787.5,847.5,765,840,111305200,"2019-07-29","ISAT"
840,862.5,832.5,842.5,70978400,"2019-07-30","ISAT"
842.5,862.5,825,852.5,78262800,"2019-07-31","ISAT"
852.5,855,840,845,27110400,"2019-08-01","ISAT"
845,845,787.5,815,57909200,"2019-08-02","ISAT"
807.5,835,795,797.5,30250800,"2019-08-05","ISAT"
780,810,755,780,60526000,"2019-08-06","ISAT"
785,850,782.5,840,64174000,"2019-08-07","ISAT"
837.5,860,832.5,832.5,50382000,"2019-08-08","ISAT"
825,847.5,825,837.5,18464800,"2019-08-09","ISAT"
840,900,830,900,68309200,"2019-08-12","ISAT"
902.5,932.5,887.5,920,86986000,"2019-08-13","ISAT"
925,942.5,912.5,935,49245200,"2019-08-14","ISAT"
930,932.5,890,907.5,23327200,"2019-08-15","ISAT"
907.5,935,907.5,912.5,17124000,"2019-08-16","ISAT"
920,987.5,920,957.5,67290800,"2019-08-19","ISAT"
962.5,970,900,900,48485600,"2019-08-20","ISAT"
900,945,900,915,37602800,"2019-08-21","ISAT"
920,932.5,867.5,882.5,31595600,"2019-08-22","ISAT"
887.5,895,800,817.5,40334400,"2019-08-23","ISAT"
817.5,867.5,765,852.5,43712000,"2019-08-26","ISAT"
862.5,890,857.5,872.5,26094800,"2019-08-27","ISAT"
872.5,912.5,872.5,910,26582800,"2019-08-28","ISAT"
915,945,912.5,922.5,35219200,"2019-08-29","ISAT"
922.5,935,912.5,912.5,10092000,"2019-08-30","ISAT"
910,935,892.5,930,22344800,"2019-09-02","ISAT"
932.5,947.5,857.5,872.5,24970400,"2019-09-03","ISAT"
867.5,905,837.5,850,16504400,"2019-09-04","ISAT"
855,872.5,847.5,860,21449600,"2019-09-05","ISAT"
867.5,910,862.5,885,24133600,"2019-09-06","ISAT"
885,902.5,862.5,870,9434000,"2019-09-09","ISAT"
875,890,872.5,875,7660800,"2019-09-10","ISAT"
875,885,862.5,867.5,6157200,"2019-09-11","ISAT"
862.5,875,840,842.5,8504800,"2019-09-12","ISAT"
842.5,852.5,827.5,832.5,10513600,"2019-09-13","ISAT"
832.5,832.5,787.5,792.5,14265200,"2019-09-16","ISAT"
792.5,830,780,820,19041200,"2019-09-17","ISAT"
825,842.5,815,815,14787200,"2019-09-18","ISAT"
832.5,832.5,800,802.5,10609200,"2019-09-19","ISAT"
805,812.5,790,802.5,5644800,"2019-09-20","ISAT"
812.5,812.5,762.5,772.5,11672000,"2019-09-23","ISAT"
772.5,772.5,742.5,752.5,8208400,"2019-09-24","ISAT"
755,755,722.5,722.5,12619200,"2019-09-25","ISAT"
730,767.5,722.5,760,32742800,"2019-09-26","ISAT"
767.5,767.5,732.5,745,16132000,"2019-09-27","ISAT"
745,745,712.5,712.5,13426000,"2019-09-30","ISAT"
717.5,730,705,707.5,8286000,"2019-10-01","ISAT"
700,712.5,662.5,667.5,14116400,"2019-10-02","ISAT"
667.5,687.5,652.5,675,13259600,"2019-10-03","ISAT"
680,712.5,672.5,702.5,35746400,"2019-10-04","ISAT"
707.5,747.5,680,682.5,46077200,"2019-10-07","ISAT"
682.5,702.5,657.5,680,20832000,"2019-10-08","ISAT"
675,692.5,672.5,677.5,11556000,"2019-10-09","ISAT"
675,690,665,667.5,20026400,"2019-10-10","ISAT"
675,680,662.5,670,11784800,"2019-10-11","ISAT"
675,760,675,760,89920000,"2019-10-14","ISAT"
775,860,762.5,815,170909200,"2019-10-15","ISAT"
815,865,815,827.5,56430400,"2019-10-16","ISAT"
830,837.5,785,795,26166400,"2019-10-17","ISAT"
795,800,762.5,775,29920000,"2019-10-18","ISAT"
780,792.5,762.5,772.5,13216800,"2019-10-21","ISAT"
775,847.5,775,847.5,110587600,"2019-10-22","ISAT"
850,862.5,817.5,825,54144000,"2019-10-23","ISAT"
842.5,847.5,820,830,36844800,"2019-10-24","ISAT"
832.5,842.5,775,787.5,29075200,"2019-10-25","ISAT"
792.5,817.5,787.5,787.5,22424400,"2019-10-28","ISAT"
790,797.5,780,785,11772000,"2019-10-29","ISAT"
795,832.5,792.5,807.5,46652400,"2019-10-30","ISAT"
807.5,832.5,797.5,830,30243600,"2019-10-31","ISAT"
830,835,790,800,18086400,"2019-11-01","ISAT"
795,815,790,797.5,17471200,"2019-11-04","ISAT"
800,820,790,812.5,26343600,"2019-11-05","ISAT"
825,852.5,807.5,850,97920000,"2019-11-06","ISAT"
852.5,870,825,835,80375200,"2019-11-07","ISAT"
855,887.5,840,875,84549200,"2019-11-08","ISAT"
875,875,842.5,852.5,41250800,"2019-11-11","ISAT"
850,870,850,857.5,19547600,"2019-11-12","ISAT"
857.5,865,812.5,827.5,34779600,"2019-11-13","ISAT"
827.5,845,812.5,827.5,19210800,"2019-11-14","ISAT"
830,842.5,775,780,27984800,"2019-11-15","ISAT"
780,802.5,765,785,21834400,"2019-11-18","ISAT"
780,807.5,762.5,795,17196400,"2019-11-19","ISAT"
800,817.5,787.5,787.5,19009200,"2019-11-20","ISAT"
790,795,750,762.5,34081200,"2019-11-21","ISAT"
765,775,752.5,762.5,15275200,"2019-11-22","ISAT"
765,787.5,762.5,780,20050400,"2019-11-25","ISAT"
785,787.5,767.5,775,84138800,"2019-11-26","ISAT"
775,775,755,757.5,10262000,"2019-11-27","ISAT"
760,765,710,717.5,19926800,"2019-11-28","ISAT"
720,732.5,680,715,17566000,"2019-11-29","ISAT"
720,757.5,720,752.5,13027600,"2019-12-02","ISAT"
755,772.5,740,750,12728000,"2019-12-03","ISAT"
747.5,755,730,742.5,4722800,"2019-12-04","ISAT"
750,782.5,745,782.5,29622800,"2019-12-05","ISAT"
785,792.5,760,772.5,25722400,"2019-12-06","ISAT"
775,782.5,765,770,12469200,"2019-12-09","ISAT"
777.5,787.5,757.5,760,13208400,"2019-12-10","ISAT"
762.5,772.5,752.5,755,10205600,"2019-12-11","ISAT"
760,765,755,757.5,9296400,"2019-12-12","ISAT"
765,792.5,760,780,30926000,"2019-12-13","ISAT"
782.5,800,775,777.5,16456400,"2019-12-16","ISAT"
780,785,765,772.5,9735600,"2019-12-17","ISAT"
772.5,772.5,745,750,26388000,"2019-12-18","ISAT"
752.5,760,730,740,14057600,"2019-12-19","ISAT"
740,747.5,720,727.5,18330800,"2019-12-20","ISAT"
730,740,727.5,727.5,11449200,"2019-12-23","ISAT"
730,737.5,720,735,6582400,"2019-12-26","ISAT"
737.5,740,727.5,735,7008000,"2019-12-27","ISAT"
740,740,727.5,727.5,5498800,"2019-12-30","ISAT"
727.5,732.5,715,717.5,4570800,"2020-01-02","ISAT"
717.5,730,717.5,722.5,4690400,"2020-01-03","ISAT"
725,727.5,712.5,712.5,11581200,"2020-01-06","ISAT"
715,735,715,725,14173200,"2020-01-07","ISAT"
707.5,720,707.5,712.5,7294000,"2020-01-08","ISAT"
712.5,720,707.5,717.5,5291600,"2020-01-09","ISAT"
720,735,720,722.5,13458000,"2020-01-10","ISAT"
722.5,735,722.5,732.5,7241600,"2020-01-13","ISAT"
735,740,720,720,7123600,"2020-01-14","ISAT"
720,727.5,695,697.5,15216800,"2020-01-15","ISAT"
697.5,697.5,680,682.5,18617600,"2020-01-16","ISAT"
685,697.5,677.5,677.5,12116000,"2020-01-17","ISAT"
682.5,682.5,657.5,662.5,11699600,"2020-01-20","ISAT"
662.5,667.5,637.5,637.5,19648800,"2020-01-21","ISAT"
632.5,647.5,592.5,592.5,30286800,"2020-01-22","ISAT"
592.5,610,567.5,597.5,28215600,"2020-01-23","ISAT"
602.5,605,582.5,585,10386800,"2020-01-24","ISAT"
580,587.5,557.5,557.5,13656400,"2020-01-27","ISAT"
555,577.5,537.5,567.5,22393600,"2020-01-28","ISAT"
575,595,565,582.5,22836800,"2020-01-29","ISAT"
585,590,562.5,572.5,11547200,"2020-01-30","ISAT"
575,575,550,572.5,15031600,"2020-01-31","ISAT"
570,570,542.5,542.5,9670800,"2020-02-03","ISAT"
550,562.5,530,547.5,22465600,"2020-02-04","ISAT"
552.5,615,550,600,85776000,"2020-02-05","ISAT"
610,612.5,580,592.5,55669200,"2020-02-06","ISAT"
592.5,607.5,585,592.5,20790000,"2020-02-07","ISAT"
590,597.5,560,565,20669200,"2020-02-10","ISAT"
562.5,577.5,545,547.5,32430400,"2020-02-11","ISAT"
552.5,562.5,540,542.5,17296000,"2020-02-12","ISAT"
542.5,550,488.75,495,65044000,"2020-02-13","ISAT"
496.25,532.5,495,525,59152000,"2020-02-14","ISAT"
510,520,496.25,512.5,32146400,"2020-02-17","ISAT"
512.5,542.5,510,542.5,39390800,"2020-02-18","ISAT"
545,580,542.5,575,33931600,"2020-02-19","ISAT"
575,587.5,560,575,17170800,"2020-02-20","ISAT"
575,575,547.5,550,16048400,"2020-02-21","ISAT"
550,570,540,542.5,14017600,"2020-02-24","ISAT"
540,560,525,557.5,14132800,"2020-02-25","ISAT"
555,555,535,537.5,13998400,"2020-02-26","ISAT"
535,545,500,512.5,15008400,"2020-02-27","ISAT"
498.75,510,468.75,510,38274400,"2020-02-28","ISAT"
510,532.5,502.5,522.5,19183200,"2020-03-02","ISAT"
525,545,525,540,14356000,"2020-03-03","ISAT"
537.5,570,530,565,22978400,"2020-03-04","ISAT"
565,580,552.5,560,12779600,"2020-03-05","ISAT"
552.5,557.5,535,540,12107200,"2020-03-06","ISAT"
525,535,497.5,500,11371200,"2020-03-09","ISAT"
500,525,500,515,12033200,"2020-03-10","ISAT"
520,532.5,465,473.75,14200400,"2020-03-11","ISAT"
473.75,473.75,427.5,428.75,20356400,"2020-03-12","ISAT"
428.75,428.75,428.75,428.75,0,"2020-03-13","ISAT"
421.25,421.25,395,395,8732400,"2020-03-16","ISAT"
392.5,395,367.5,367.5,4370000,"2020-03-17","ISAT"
370,375,342.5,342.5,21485600,"2020-03-18","ISAT"
342.5,342.5,318.75,318.75,872800,"2020-03-19","ISAT"
315,343.75,297.5,343.75,31629600,"2020-03-20","ISAT"
332.5,332.5,320,320,2360400,"2020-03-23","ISAT"
317.5,336.25,298.75,300,18300000,"2020-03-24","ISAT"
305,362.5,305,335,43712800,"2020-03-26","ISAT"
350,392.5,336.25,350,54404000,"2020-03-27","ISAT"
342.5,356.25,326.25,356.25,9901200,"2020-03-30","ISAT"
362.5,400,362.5,388.75,19920400,"2020-03-31","ISAT"
390,410,378.75,387.5,18396400,"2020-04-01","ISAT"
386.25,437.5,372.5,433.75,24516400,"2020-04-02","ISAT"
442.5,502.5,437.5,486.25,36224800,"2020-04-03","ISAT"
496.25,545,496.25,545,25646400,"2020-04-06","ISAT"
555,592.5,507.5,515,52398400,"2020-04-07","ISAT"
510,515,480,480,27157600,"2020-04-08","ISAT"
487.5,507.5,475,488.75,20629200,"2020-04-09","ISAT"
498.75,507.5,465,497.5,12854400,"2020-04-13","ISAT"
500,520,492.5,517.5,28883200,"2020-04-14","ISAT"
522.5,532.5,492.5,496.25,27046800,"2020-04-15","ISAT"
496.25,496.25,462.5,470,25143600,"2020-04-16","ISAT"
470,512.5,470,510,28916800,"2020-04-17","ISAT"
515,520,488.75,491.25,26396000,"2020-04-20","ISAT"
491.25,493.75,475,476.25,11201200,"2020-04-21","ISAT"
475,545,470,527.5,62980000,"2020-04-22","ISAT"
537.5,540,507.5,507.5,40736800,"2020-04-23","ISAT"
505,537.5,497.5,500,31034000,"2020-04-24","ISAT"
510,525,507.5,517.5,12325600,"2020-04-27","ISAT"
520,525,507.5,510,20900800,"2020-04-28","ISAT"
512.5,570,512.5,562.5,84678400,"2020-04-29","ISAT"
560,580,537.5,537.5,80087200,"2020-04-30","ISAT"
537.5,545,522.5,537.5,21281200,"2020-05-04","ISAT"
540,552.5,530,537.5,24980000,"2020-05-05","ISAT"
542.5,545,522.5,525,15504800,"2020-05-06","ISAT"
530,535,510,512.5,31432400,"2020-05-08","ISAT"
517.5,537.5,515,527.5,50268000,"2020-05-11","ISAT"
527.5,532.5,497.5,500,43333600,"2020-05-12","ISAT"
502.5,510,487.5,498.75,22062400,"2020-05-13","ISAT"
498.75,507.5,481.25,487.5,16596800,"2020-05-14","ISAT"
495,505,486.25,505,21990400,"2020-05-15","ISAT"
510,520,502.5,507.5,37329600,"2020-05-18","ISAT"
515,522.5,500,500,21291600,"2020-05-19","ISAT"
500,507.5,493.75,493.75,8192000,"2020-05-20","ISAT"
497.5,530,495,527.5,34869600,"2020-05-26","ISAT"
532.5,537.5,525,527.5,24276400,"2020-05-27","ISAT"
527.5,532.5,507.5,512.5,26077200,"2020-05-28","ISAT"
525,527.5,502.5,505,18682800,"2020-05-29","ISAT"
505,522.5,505,517.5,24634000,"2020-06-02","ISAT"
525,535,515,515,36480000,"2020-06-03","ISAT"
520,530,510,522.5,30851200,"2020-06-04","ISAT"
515,565,515,560,86015200,"2020-06-05","ISAT"
575,575,552.5,552.5,67458800,"2020-06-08","ISAT"
557.5,565,535,535,28308400,"2020-06-09","ISAT"
535,572.5,532.5,557.5,94009600,"2020-06-10","ISAT"
560,577.5,545,557.5,126876800,"2020-06-11","ISAT"
545,565,520,565,54378400,"2020-06-12","ISAT"
570,612.5,562.5,562.5,187797600,"2020-06-15","ISAT"
587.5,597.5,575,595,93257600,"2020-06-16","ISAT"
597.5,605,582.5,587.5,51125200,"2020-06-17","ISAT"
575,632.5,572.5,625,95150000,"2020-06-18","ISAT"
625,637.5,617.5,632.5,40969600,"2020-06-19","ISAT"
632.5,637.5,607.5,625,28054800,"2020-06-22","ISAT"
612.5,627.5,597.5,600,23818000,"2020-06-23","ISAT"
600,610,585,595,16941600,"2020-06-24","ISAT"
595,595,580,580,12524800,"2020-06-25","ISAT"
587.5,612.5,580,610,23625600,"2020-06-26","ISAT"
607.5,607.5,590,595,13861200,"2020-06-29","ISAT"
590,607.5,585,587.5,16698400,"2020-06-30","ISAT"
587.5,595,580,580,8444000,"2020-07-01","ISAT"
580,595,575,580,11791600,"2020-07-02","ISAT"
587.5,620,582.5,600,34390000,"2020-07-03","ISAT"
600,635,600,625,49955200,"2020-07-06","ISAT"
632.5,657.5,617.5,640,46987600,"2020-07-07","ISAT"
642.5,650,635,642.5,25999600,"2020-07-08","ISAT"
647.5,660,637.5,642.5,23568800,"2020-07-09","ISAT"
637.5,647.5,632.5,640,10520400,"2020-07-10","ISAT"
642.5,657.5,640,642.5,13088800,"2020-07-13","ISAT"
642.5,660,637.5,637.5,16089200,"2020-07-14","ISAT"
645,650,637.5,637.5,8712000,"2020-07-15","ISAT"
647.5,647.5,625,630,11328000,"2020-07-16","ISAT"
632.5,640,632.5,640,7696000,"2020-07-17","ISAT"
642.5,645,620,642.5,21999200,"2020-07-20","ISAT"
637.5,650,637.5,640,16051600,"2020-07-21","ISAT"
640,645,632.5,637.5,10766000,"2020-07-22","ISAT"
642.5,642.5,635,635,5003200,"2020-07-23","ISAT"
630,647.5,625,627.5,6541200,"2020-07-24","ISAT"
630,647.5,627.5,640,10278400,"2020-07-27","ISAT"
635,647.5,625,627.5,10282400,"2020-07-28","ISAT"
627.5,635,585,585,59528400,"2020-07-29","ISAT"
587.5,605,552.5,575,51673600,"2020-07-30","ISAT"
580,582.5,535,542.5,35114800,"2020-08-03","ISAT"
542.5,582.5,542.5,580,20395600,"2020-08-04","ISAT"
585,592.5,567.5,590,18446800,"2020-08-05","ISAT"
587.5,610,587.5,600,24256400,"2020-08-06","ISAT"
600,607.5,582.5,597.5,15823200,"2020-08-07","ISAT"
607.5,607.5,597.5,597.5,8181200,"2020-08-10","ISAT"
600,607.5,595,602.5,10259600,"2020-08-11","ISAT"
602.5,610,585,597.5,11905200,"2020-08-12","ISAT"
597.5,632.5,597.5,627.5,51628800,"2020-08-13","ISAT"
630,642.5,615,635,33627600,"2020-08-14","ISAT"
632.5,642.5,622.5,622.5,27106800,"2020-08-18","ISAT"
632.5,632.5,615,622.5,16138800,"2020-08-19","ISAT"
625,627.5,607.5,615,9511600,"2020-08-24","ISAT"
622.5,627.5,615,617.5,12180000,"2020-08-25","ISAT"
617.5,635,610,625,34704800,"2020-08-26","ISAT"
627.5,635,597.5,607.5,45152800,"2020-08-27","ISAT"
607.5,610,590,595,15372800,"2020-08-28","ISAT"
600,605,562.5,575,31216800,"2020-08-31","ISAT"
575,587.5,572.5,575,10611200,"2020-09-01","ISAT"
577.5,585,575,582.5,18062800,"2020-09-02","ISAT"
587.5,605,585,590,27886000,"2020-09-03","ISAT"
582.5,590,575,577.5,14806000,"2020-09-04","ISAT"
580,580,565,572.5,8392800,"2020-09-07","ISAT"
575,577.5,562.5,565,10466000,"2020-09-08","ISAT"
562.5,572.5,550,555,10894000,"2020-09-09","ISAT"
555,555,520,520,23569200,"2020-09-10","ISAT"
520,570,487.5,562.5,15310000,"2020-09-11","ISAT"
565,587.5,562.5,565,23150800,"2020-09-14","ISAT"
565,572.5,540,542.5,11750400,"2020-09-15","ISAT"
542.5,555,540,542.5,5376400,"2020-09-16","ISAT"
542.5,550,527.5,532.5,6210000,"2020-09-17","ISAT"
530,547.5,530,537.5,5842800,"2020-09-18","ISAT"
540,542.5,505,507.5,12715200,"2020-09-21","ISAT"
507.5,517.5,491.25,500,18439600,"2020-09-22","ISAT"
500,512.5,486.25,488.75,19327600,"2020-09-23","ISAT"
488.75,488.75,467.5,482.5,20623200,"2020-09-24","ISAT"
487.5,495,478.75,486.25,14063600,"2020-09-25","ISAT"
491.25,510,487.5,510,19821600,"2020-09-28","ISAT"
515,517.5,497.5,505,18367200,"2020-09-29","ISAT"
507.5,507.5,488.75,497.5,11054000,"2020-09-30","ISAT"
497.5,535,497.5,517.5,27925600,"2020-10-01","ISAT"
517.5,517.5,496.25,500,11906400,"2020-10-02","ISAT"
507.5,510,500,505,4132000,"2020-10-05","ISAT"
525,527.5,510,510,19792000,"2020-10-06","ISAT"
510,532.5,505,520,28013600,"2020-10-07","ISAT"
520,530,515,517.5,10830800,"2020-10-08","ISAT"
517.5,525,515,517.5,5236400,"2020-10-09","ISAT"
520,527.5,512.5,515,8632000,"2020-10-12","ISAT"
515,525,507.5,515,22551600,"2020-10-13","ISAT"
515,530,512.5,522.5,35826400,"2020-10-14","ISAT"
517.5,525,507.5,510,16198400,"2020-10-15","ISAT"
510,520,507.5,512.5,15550000,"2020-10-16","ISAT"
517.5,520,510,517.5,14825600,"2020-10-19","ISAT"
517.5,517.5,505,510,7084400,"2020-10-20","ISAT"
512.5,520,507.5,512.5,7050000,"2020-10-21","ISAT"
512.5,515,505,510,3435600,"2020-10-22","ISAT"
510,517.5,507.5,512.5,3884800,"2020-10-23","ISAT"
512.5,517.5,500,505,30186800,"2020-10-26","ISAT"
505,510,500,502.5,7290400,"2020-10-27","ISAT"
505,505,497.5,502.5,8413600,"2020-11-02","ISAT"
510,512.5,500,502.5,4133600,"2020-11-03","ISAT"
510,512.5,497.5,498.75,17324400,"2020-11-04","ISAT"
505,532.5,500,530,56862000,"2020-11-05","ISAT"
530,542.5,515,535,35192400,"2020-11-06","ISAT"
537.5,537.5,522.5,527.5,21215200,"2020-11-09","ISAT"
532.5,535,522.5,522.5,17552400,"2020-11-10","ISAT"
532.5,557.5,522.5,545,45127600,"2020-11-11","ISAT"
547.5,550,532.5,537.5,16966000,"2020-11-12","ISAT"
542.5,555,537.5,550,19145600,"2020-11-13","ISAT"
550,562.5,550,555,16994000,"2020-11-16","ISAT"
562.5,565,555,557.5,19058000,"2020-11-17","ISAT"
560,562.5,545,550,17907200,"2020-11-18","ISAT"
550,552.5,545,547.5,17577200,"2020-11-19","ISAT"
547.5,555,545,550,33076000,"2020-11-20","ISAT"
552.5,572.5,547.5,570,43975600,"2020-11-23","ISAT"
577.5,585,570,580,32901600,"2020-11-24","ISAT"
582.5,595,570,575,31456400,"2020-11-25","ISAT"
575,592.5,572.5,582.5,12985200,"2020-11-26","ISAT"
587.5,592.5,582.5,587.5,15472400,"2020-11-27","ISAT"
587.5,587.5,550,550,35765600,"2020-11-30","ISAT"
550,567.5,542.5,557.5,18036800,"2020-12-01","ISAT"
562.5,630,555,627.5,317728000,"2020-12-02","ISAT"
632.5,637.5,612.5,620,103166000,"2020-12-03","ISAT"
617.5,665,610,645,183299600,"2020-12-04","ISAT"
650,682.5,640,665,117324400,"2020-12-07","ISAT"
665,677.5,655,660,67664800,"2020-12-08","ISAT"
660,670,625,640,73596400,"2020-12-10","ISAT"
640,667.5,632.5,667.5,60890800,"2020-12-11","ISAT"
672.5,832.5,670,832.5,427096400,"2020-12-14","ISAT"
857.5,935,792.5,847.5,270410400,"2020-12-15","ISAT"
867.5,1057.5,857.5,1057.5,177081200,"2020-12-16","ISAT"
1067.5,1250,985,985,387940000,"2020-12-17","ISAT"
982.5,1165,975,1140,280490800,"2020-12-18","ISAT"
1155,1425,1147.5,1375,354654000,"2020-12-21","ISAT"
1406.25,1500,1281.25,1312.5,221829600,"2020-12-22","ISAT"
1312.5,1462.5,1240,1412.5,287237600,"2020-12-23","ISAT"
1412.5,1412.5,1412.5,1412.5,0,"2020-12-28","ISAT"
1450,1618.75,1318.75,1318.75,336027200,"2020-12-29","ISAT"
1312.5,1343.75,1232.5,1262.5,135480800,"2020-12-30","ISAT"
1275,1456.25,1268.75,1450,196813200,"2021-01-04","ISAT"
1425,1487.5,1375,1393.75,104781200,"2021-01-05","ISAT"
1406.25,1425,1318.75,1362.5,71719600,"2021-01-06","ISAT"
1381.25,1475,1362.5,1475,147130400,"2021-01-07","ISAT"
1475,1475,1475,1475,0,"2021-01-08","ISAT"
1475,1475,1475,1475,0,"2021-01-11","ISAT"
1475,1475,1475,1475,0,"2021-01-12","ISAT"
1487.5,1612.5,1443.75,1593.75,131232000,"2021-01-13","ISAT"
1600,1606.25,1512.5,1550,57722800,"2021-01-14","ISAT"
1550,1593.75,1500,1537.5,34974800,"2021-01-15","ISAT"
1537.5,1568.75,1431.25,1431.25,51951600,"2021-01-18","ISAT"
1431.25,1512.5,1331.25,1418.75,62910400,"2021-01-19","ISAT"
1387.5,1493.75,1375,1456.25,32068800,"2021-01-20","ISAT"
1475,1481.25,1381.25,1406.25,18348800,"2021-01-21","ISAT"
1406.25,1431.25,1325,1368.75,20952000,"2021-01-22","ISAT"
1337.5,1400,1275,1343.75,23449600,"2021-01-25","ISAT"
1343.75,1425,1281.25,1356.25,34523200,"2021-01-26","ISAT"
1375,1450,1318.75,1375,57200400,"2021-01-27","ISAT"
1375,1387.5,1281.25,1293.75,41552400,"2021-01-28","ISAT"
1293.75,1325,1205,1256.25,35741600,"2021-01-29","ISAT"
1225,1312.5,1192.5,1275,25277200,"2021-02-01","ISAT"
1287.5,1387.5,1250,1343.75,36845600,"2021-02-02","ISAT"
1362.5,1362.5,1250,1293.75,30663200,"2021-02-03","ISAT"
1300,1475,1300,1393.75,106695200,"2021-02-04","ISAT"
1406.25,1412.5,1331.25,1362.5,27010800,"2021-02-05","ISAT"
1375,1418.75,1362.5,1375,32089600,"2021-02-08","ISAT"
1400,1431.25,1350,1375,26111600,"2021-02-09","ISAT"
1393.75,1462.5,1337.5,1450,56426400,"2021-02-10","ISAT"
1456.25,1537.5,1450,1487.5,51298400,"2021-02-11","ISAT"
1487.5,1525,1475,1512.5,29690400,"2021-02-15","ISAT"
1512.5,1525,1468.75,1518.75,29943600,"2021-02-16","ISAT"
1506.25,1518.75,1412.5,1443.75,36954800,"2021-02-17","ISAT"
1418.75,1450,1387.5,1393.75,26858000,"2021-02-18","ISAT"
1393.75,1431.25,1318.75,1425,22048800,"2021-02-19","ISAT"
1475,1512.5,1437.5,1500,70416400,"2021-02-22","ISAT"
1500,1512.5,1412.5,1450,58343600,"2021-02-23","ISAT"
1456.25,1487.5,1406.25,1418.75,28396400,"2021-02-24","ISAT"
1425,1443.75,1412.5,1425,17641200,"2021-02-25","ISAT"
1400,1450,1387.5,1387.5,39618000,"2021-02-26","ISAT"
1387.5,1487.5,1343.75,1443.75,31187200,"2021-03-01","ISAT"
1443.75,1456.25,1393.75,1393.75,14035200,"2021-03-02","ISAT"
1393.75,1425,1393.75,1412.5,7680000,"2021-03-03","ISAT"
1412.5,1512.5,1393.75,1437.5,35656000,"2021-03-04","ISAT"
1437.5,1437.5,1393.75,1406.25,16707600,"2021-03-05","ISAT"
1425,1431.25,1400,1418.75,12183600,"2021-03-08","ISAT"
1418.75,1468.75,1400,1400,31064000,"2021-03-09","ISAT"
1393.75,1425,1350,1362.5,13678000,"2021-03-10","ISAT"
1362.5,1412.5,1350,1412.5,15274400,"2021-03-12","ISAT"
1412.5,1437.5,1406.25,1406.25,13456800,"2021-03-15","ISAT"
1406.25,1650,1406.25,1543.75,176234000,"2021-03-16","ISAT"
1543.75,1612.5,1487.5,1512.5,57736400,"2021-03-17","ISAT"
1525,1756.25,1493.75,1650,120371600,"2021-03-18","ISAT"
1656.25,1737.5,1625,1662.5,158148800,"2021-03-19","ISAT"
1675,1675,1550,1550,25834000,"2021-03-22","ISAT"
1550,1600,1500,1537.5,43484800,"2021-03-23","ISAT"
1537.5,1587.5,1512.5,1537.5,14645600,"2021-03-24","ISAT"
1550,1700,1531.25,1668.75,62588400,"2021-03-25","ISAT"
1675,1687.5,1600,1618.75,26517200,"2021-03-26","ISAT"
1625,1668.75,1600,1600,16550400,"2021-03-29","ISAT"
1625,1625,1537.5,1562.5,20794400,"2021-03-30","ISAT"
1587.5,1668.75,1475,1568.75,48608400,"2021-03-31","ISAT"
1562.5,1600,1543.75,1600,13443600,"2021-04-01","ISAT"
1600,1618.75,1537.5,1593.75,14403600,"2021-04-05","ISAT"
1600,1825,1575,1725,62446400,"2021-04-06","ISAT"
1737.5,1775,1681.25,1712.5,25798800,"2021-04-07","ISAT"
1712.5,1768.75,1662.5,1675,20737600,"2021-04-08","ISAT"
1675,1712.5,1625,1656.25,24490800,"2021-04-09","ISAT"
1650,1687.5,1581.25,1587.5,23348000,"2021-04-12","ISAT"
1587.5,1693.75,1543.75,1631.25,37120000,"2021-04-13","ISAT"
1643.75,1687.5,1612.5,1675,20849200,"2021-04-14","ISAT"
1687.5,1687.5,1612.5,1618.75,9366000,"2021-04-15","ISAT"
1631.25,1656.25,1618.75,1631.25,6941200,"2021-04-16","ISAT"
1637.5,1675,1600,1600,26108400,"2021-04-19","ISAT"
1600,1625,1575,1606.25,7346800,"2021-04-20","ISAT"
1600,1631.25,1600,1625,8532000,"2021-04-21","ISAT"
1600,1643.75,1600,1618.75,7474800,"2021-04-22","ISAT"
1618.75,1637.5,1612.5,1618.75,9690000,"2021-04-23","ISAT"
1618.75,1662.5,1612.5,1637.5,6223200,"2021-04-26","ISAT"
1650,1656.25,1600,1612.5,11352800,"2021-04-27","ISAT"
1612.5,1643.75,1612.5,1631.25,5650000,"2021-04-28","ISAT"
1625,1637.5,1600,1637.5,9102800,"2021-04-29","ISAT"
1637.5,1656.25,1612.5,1643.75,9709600,"2021-04-30","ISAT"
1643.75,1643.75,1543.75,1568.75,12170400,"2021-05-03","ISAT"
1543.75,1581.25,1518.75,1550,5195200,"2021-05-04","ISAT"
1556.25,1600,1550,1575,4840800,"2021-05-05","ISAT"
1581.25,1600,1562.5,1568.75,4085200,"2021-05-06","ISAT"
1568.75,1612.5,1525,1550,17041600,"2021-05-07","ISAT"
1556.25,1556.25,1525,1531.25,6275200,"2021-05-10","ISAT"
1531.25,1543.75,1506.25,1518.75,7087600,"2021-05-11","ISAT"
1518.75,1525,1456.25,1493.75,8641200,"2021-05-17","ISAT"
1493.75,1537.5,1462.5,1525,8746800,"2021-05-18","ISAT"
1525,1537.5,1481.25,1487.5,4229600,"2021-05-19","ISAT"
1487.5,1625,1475,1593.75,23875600,"2021-05-20","ISAT"
1600,1693.75,1600,1650,29816000,"2021-05-21","ISAT"
1650,1675,1537.5,1575,20893600,"2021-05-24","ISAT"
1606.25,1606.25,1550,1600,4604000,"2021-05-25","ISAT"
1600,1625,1550,1550,9895600,"2021-05-27","ISAT"
1556.25,1593.75,1550,1562.5,7650800,"2021-05-28","ISAT"
1562.5,1618.75,1562.5,1587.5,7358400,"2021-05-31","ISAT"
1587.5,1687.5,1587.5,1656.25,13763200,"2021-06-02","ISAT"
1662.5,1750,1625,1731.25,13538000,"2021-06-03","ISAT"
1731.25,1737.5,1650,1662.5,7517200,"2021-06-04","ISAT"
1687.5,1712.5,1662.5,1675,4681200,"2021-06-07","ISAT"
1675,1675,1575,1593.75,9756400,"2021-06-08","ISAT"
1593.75,1737.5,1587.5,1700,15287600,"2021-06-09","ISAT"
1718.75,1800,1700,1725,16437200,"2021-06-10","ISAT"
1737.5,1768.75,1662.5,1693.75,9266400,"2021-06-11","ISAT"
1693.75,1743.75,1693.75,1725,5943200,"2021-06-14","ISAT"
1731.25,1750,1650,1687.5,8250000,"2021-06-15","ISAT"
1687.5,1700,1625,1631.25,7951200,"2021-06-16","ISAT"
1631.25,1656.25,1612.5,1637.5,5481200,"2021-06-17","ISAT"
1650,1712.5,1625,1706.25,17592400,"2021-06-18","ISAT"
1706.25,1781.25,1625,1775,17629600,"2021-06-21","ISAT"
1775,1856.25,1737.5,1800,17320000,"2021-06-22","ISAT"
1800,1843.75,1743.75,1743.75,7479200,"2021-06-23","ISAT"
1743.75,1743.75,1700,1718.75,7284400,"2021-06-24","ISAT"
1712.5,1737.5,1693.75,1737.5,3216400,"2021-06-25","ISAT"
1750,1775,1706.25,1725,3884000,"2021-06-28","ISAT"
1731.25,1762.5,1675,1762.5,8829200,"2021-06-29","ISAT"
1800,1800,1700,1712.5,10433600,"2021-06-30","ISAT"
1706.25,1706.25,1606.25,1606.25,19100400,"2021-07-01","ISAT"
1606.25,1650,1593.75,1600,5199200,"2021-07-02","ISAT"
1600,1625,1562.5,1568.75,4697600,"2021-07-05","ISAT"
1575,1606.25,1575,1587.5,4978000,"2021-07-06","ISAT"
1593.75,1593.75,1512.5,1537.5,15820000,"2021-07-07","ISAT"
1543.75,1550,1512.5,1518.75,13346800,"2021-07-08","ISAT"
1525,1550,1500,1518.75,6143600,"2021-07-09","ISAT"
1525,1625,1518.75,1612.5,13610800,"2021-07-12","ISAT"
1612.5,1625,1512.5,1518.75,15166800,"2021-07-13","ISAT"
1518.75,1531.25,1506.25,1525,4124800,"2021-07-14","ISAT"
1525,1550,1525,1531.25,4407200,"2021-07-15","ISAT"
1537.5,1537.5,1512.5,1518.75,3352800,"2021-07-16","ISAT"
1518.75,1556.25,1506.25,1537.5,7487200,"2021-07-19","ISAT"
1543.75,1556.25,1512.5,1512.5,6325200,"2021-07-21","ISAT"
1518.75,1543.75,1512.5,1525,7172400,"2021-07-22","ISAT"
1525,1531.25,1487.5,1487.5,8689600,"2021-07-23","ISAT"
1487.5,1518.75,1487.5,1512.5,7089200,"2021-07-26","ISAT"
1525,1537.5,1437.5,1481.25,12612000,"2021-07-27","ISAT"
1487.5,1493.75,1418.75,1425,9753200,"2021-07-28","ISAT"
1487.5,1531.25,1437.5,1500,28170400,"2021-07-29","ISAT"
1525,1568.75,1450,1475,11736800,"2021-07-30","ISAT"
1487.5,1518.75,1475,1487.5,5145600,"2021-08-02","ISAT"
1487.5,1500,1475,1487.5,9620400,"2021-08-03","ISAT"
1500,1518.75,1475,1493.75,5932400,"2021-08-04","ISAT"
1506.25,1525,1475,1525,6467200,"2021-08-05","ISAT"
1525,1550,1500,1537.5,8492000,"2021-08-06","ISAT"
1512.5,1543.75,1487.5,1500,4186400,"2021-08-09","ISAT"
1500,1543.75,1450,1543.75,9529600,"2021-08-10","ISAT"
1550,1631.25,1525,1581.25,20818800,"2021-08-12","ISAT"
1587.5,1675,1581.25,1625,26928400,"2021-08-13","ISAT"
1643.75,1643.75,1525,1568.75,22948800,"2021-08-16","ISAT"
1525,1525,1468.75,1493.75,19302800,"2021-08-18","ISAT"
1493.75,1587.5,1487.5,1525,18796400,"2021-08-19","ISAT"
1500,1650,1500,1631.25,13301600,"2021-08-20","ISAT"
1625,1650,1606.25,1625,4270800,"2021-08-23","ISAT"
1612.5,1631.25,1587.5,1587.5,2185200,"2021-08-24","ISAT"
1587.5,1625,1581.25,1606.25,2924000,"2021-08-25","ISAT"
1631.25,1637.5,1587.5,1600,3844800,"2021-08-26","ISAT"
1600,1600,1587.5,1587.5,1086000,"2021-08-27","ISAT"
1625,1631.25,1587.5,1606.25,3065600,"2021-08-30","ISAT"
1606.25,1612.5,1581.25,1581.25,3962400,"2021-08-31","ISAT"
1581.25,1593.75,1550,1562.5,6128800,"2021-09-01","ISAT"
1562.5,1581.25,1550,1575,1158800,"2021-09-02","ISAT"
1575,1593.75,1562.5,1575,2272000,"2021-09-03","ISAT"
1575,1687.5,1568.75,1650,11583600,"2021-09-06","ISAT"
1650,1712.5,1650,1675,13794800,"2021-09-07","ISAT"
1675,1700,1618.75,1618.75,7638000,"2021-09-08","ISAT"
1618.75,1687.5,1618.75,1668.75,5604000,"2021-09-09","ISAT"
1681.25,1700,1662.5,1668.75,11910000,"2021-09-10","ISAT"
1668.75,1700,1625,1681.25,4992000,"2021-09-13","ISAT"
1693.75,1781.25,1681.25,1743.75,25974400,"2021-09-14","ISAT"
1750,1781.25,1725,1750,7867200,"2021-09-15","ISAT"
1750,1818.75,1750,1781.25,21141600,"2021-09-16","ISAT"
1887.5,1918.75,1693.75,1725,67453600,"2021-09-17","ISAT"
1725,1762.5,1693.75,1700,26263200,"2021-09-20","ISAT"
1700,1731.25,1687.5,1712.5,8183600,"2021-09-21","ISAT"
1737.5,1737.5,1662.5,1681.25,12640800,"2021-09-22","ISAT"
1681.25,1700,1637.5,1675,21699600,"2021-09-23","ISAT"
1675,1675,1625,1650,15969600,"2021-09-24","ISAT"
1675,1675,1587.5,1600,17765200,"2021-09-27","ISAT"
1600,1625,1568.75,1568.75,14085600,"2021-09-28","ISAT"
1568.75,1612.5,1562.5,1612.5,5431200,"2021-09-29","ISAT"
1612.5,1700,1587.5,1662.5,19568000,"2021-09-30","ISAT"
1662.5,1662.5,1562.5,1568.75,19072000,"2021-10-01","ISAT"
1581.25,1631.25,1568.75,1593.75,10814800,"2021-10-04","ISAT"
1593.75,1612.5,1575,1600,8790000,"2021-10-05","ISAT"
1600,1612.5,1587.5,1593.75,9146400,"2021-10-06","ISAT"
1575,1612.5,1568.75,1600,13496400,"2021-10-07","ISAT"
1600,1618.75,1581.25,1587.5,14760800,"2021-10-08","ISAT"
1587.5,1612.5,1575,1575,8896400,"2021-10-11","ISAT"
1575,1600,1537.5,1537.5,17074800,"2021-10-12","ISAT"
1543.75,1568.75,1512.5,1525,18439600,"2021-10-13","ISAT"
1525,1568.75,1525,1568.75,16460400,"2021-10-14","ISAT"
1581.25,1656.25,1568.75,1625,20678800,"2021-10-15","ISAT"
1625,1700,1612.5,1700,18290800,"2021-10-18","ISAT"
1700,1743.75,1700,1725,18338400,"2021-10-19","ISAT"
1725,1737.5,1668.75,1725,23616400,"2021-10-21","ISAT"
1725,1893.75,1712.5,1793.75,40806000,"2021-10-22","ISAT"
1800,1843.75,1737.5,1743.75,17377600,"2021-10-25","ISAT"
1762.5,1775,1725,1731.25,4941600,"2021-10-26","ISAT"
1731.25,1775,1718.75,1737.5,8275200,"2021-10-27","ISAT"
1737.5,1818.75,1725,1775,22169600,"2021-10-28","ISAT"
1775,1787.5,1725,1731.25,16615600,"2021-10-29","ISAT"
1731.25,1850,1731.25,1831.25,30042000,"2021-11-01","ISAT"
1831.25,1868.75,1756.25,1762.5,12276800,"2021-11-02","ISAT"
1762.5,1768.75,1731.25,1750,14256400,"2021-11-03","ISAT"
1762.5,1793.75,1750,1793.75,12424800,"2021-11-04","ISAT"
1762.5,1793.75,1737.5,1750,11065200,"2021-11-05","ISAT"
1762.5,1812.5,1750,1806.25,6488800,"2021-11-08","ISAT"
1825,1825,1756.25,1768.75,14707600,"2021-11-09","ISAT"
1775,1787.5,1737.5,1750,10281200,"2021-11-10","ISAT"
1756.25,1775,1750,1762.5,5710800,"2021-11-11","ISAT"
1768.75,1775,1737.5,1750,4690800,"2021-11-12","ISAT"
1750,1750,1712.5,1731.25,6202000,"2021-11-15","ISAT"
1731.25,1762.5,1712.5,1750,4026800,"2021-11-16","ISAT"
1750,1762.5,1731.25,1750,2434400,"2021-11-17","ISAT"
1725,1737.5,1650,1700,24426400,"2021-11-18","ISAT"
1675,1731.25,1675,1725,13399200,"2021-11-19","ISAT"
1718.75,1743.75,1693.75,1706.25,4226400,"2021-11-22","ISAT"
1706.25,1750,1706.25,1737.5,5621200,"2021-11-23","ISAT"
1750,1750,1700,1725,7286000,"2021-11-24","ISAT"
1725,1793.75,1725,1781.25,12525600,"2021-11-25","ISAT"
1850,1925,1800,1850,117840800,"2021-11-26","ISAT"
1850,1962.5,1850,1962.5,62006800,"2021-11-29","ISAT"
1981.25,2062.5,1975,2037.5,60419600,"2021-11-30","ISAT"
2012.5,2075,1962.5,1962.5,53875200,"2021-12-01","ISAT"
1962.5,2006.25,1931.25,1943.75,38868400,"2021-12-02","ISAT"
1950,1981.25,1925,1950,35639600,"2021-12-03","ISAT"
1987.5,2025,1962.5,2025,89504000,"2021-12-06","ISAT"
1887.5,1887.5,1887.5,1887.5,3378400,"2021-12-07","ISAT"
1756.25,1756.25,1756.25,1756.25,6306400,"2021-12-08","ISAT"
1637.5,1637.5,1637.5,1637.5,11226000,"2021-12-09","ISAT"
1637.5,1637.5,1537.5,1562.5,82935200,"2021-12-10","ISAT"
1562.5,1612.5,1562.5,1587.5,33481600,"2021-12-13","ISAT"
1600,1612.5,1556.25,1568.75,15637600,"2021-12-14","ISAT"
1568.75,1581.25,1550,1550,10820400,"2021-12-15","ISAT"
1550,1568.75,1500,1525,25968800,"2021-12-16","ISAT"
1525,1531.25,1500,1512.5,20233200,"2021-12-17","ISAT"
1506.25,1518.75,1481.25,1481.25,15157200,"2021-12-20","ISAT"
1481.25,1493.75,1437.5,1456.25,22549200,"2021-12-21","ISAT"
1456.25,1468.75,1400,1412.5,23737200,"2021-12-22","ISAT"
1418.75,1418.75,1375,1400,24882400,"2021-12-23","ISAT"
1400,1406.25,1368.75,1381.25,13586800,"2021-12-24","ISAT"
1381.25,1493.75,1381.25,1475,34202800,"2021-12-27","ISAT"
1487.5,1506.25,1456.25,1462.5,24472000,"2021-12-28","ISAT"
1493.75,1550,1456.25,1537.5,29217200,"2021-12-29","ISAT"
1562.5,1575,1525,1550,24475200,"2021-12-30","ISAT"
1550,1612.5,1543.75,1606.25,32426400,"2022-01-03","ISAT"
1606.25,1618.75,1537.5,1562.5,26790800,"2022-01-04","ISAT"
1575,1587.5,1512.5,1537.5,23614000,"2022-01-05","ISAT"
1537.5,1581.25,1531.25,1575,15633200,"2022-01-06","ISAT"
1575,1587.5,1556.25,1575,21846400,"2022-01-07","ISAT"
1575,1581.25,1537.5,1550,17668000,"2022-01-10","ISAT"
1550,1568.75,1475,1487.5,23289600,"2022-01-11","ISAT"
1487.5,1512.5,1462.5,1487.5,21982800,"2022-01-12","ISAT"
1487.5,1500,1462.5,1462.5,8711200,"2022-01-13","ISAT"
1468.75,1537.5,1468.75,1512.5,16649600,"2022-01-14","ISAT"
1518.75,1525,1481.25,1487.5,7635200,"2022-01-17","ISAT"
1500,1506.25,1450,1475,9024000,"2022-01-18","ISAT"
1468.75,1493.75,1450,1450,12560000,"2022-01-19","ISAT"
1450,1500,1450,1493.75,8867600,"2022-01-20","ISAT"
1493.75,1512.5,1475,1500,8992800,"2022-01-21","ISAT"
1525,1531.25,1487.5,1493.75,13570000,"2022-01-24","ISAT"
1493.75,1493.75,1450,1475,12846400,"2022-01-25","ISAT"
1475,1500,1462.5,1487.5,6634000,"2022-01-26","ISAT"
1487.5,1500,1462.5,1468.75,3808000,"2022-01-27","ISAT"
1475,1481.25,1456.25,1462.5,6172400,"2022-01-28","ISAT"
1462.5,1468.75,1406.25,1431.25,14095200,"2022-01-31","ISAT"
1431.25,1450,1425,1425,11152000,"2022-02-02","ISAT"
1431.25,1431.25,1387.5,1425,32097200,"2022-02-03","ISAT"
1425,1431.25,1400,1406.25,12641600,"2022-02-04","ISAT"
1406.25,1431.25,1393.75,1418.75,12610400,"2022-02-07","ISAT"
1431.25,1437.5,1381.25,1393.75,23081200,"2022-02-08","ISAT"
1393.75,1406.25,1375,1381.25,19813200,"2022-02-09","ISAT"
1381.25,1418.75,1381.25,1412.5,16829200,"2022-02-10","ISAT"
1412.5,1412.5,1393.75,1400,12534000,"2022-02-11","ISAT"
1400,1418.75,1350,1362.5,15335600,"2022-02-14","ISAT"
1362.5,1375,1350,1375,13614400,"2022-02-15","ISAT"
1400,1406.25,1368.75,1393.75,15078800,"2022-02-16","ISAT"
1393.75,1400,1362.5,1368.75,13136800,"2022-02-17","ISAT"
1368.75,1393.75,1362.5,1387.5,12917200,"2022-02-18","ISAT"
1387.5,1406.25,1375,1375,7300800,"2022-02-21","ISAT"
1381.25,1462.5,1381.25,1456.25,49442400,"2022-02-22","ISAT"
1468.75,1475,1387.5,1393.75,41946000,"2022-02-23","ISAT"
1400,1431.25,1362.5,1375,32584400,"2022-02-24","ISAT"
1387.5,1387.5,1368.75,1368.75,16375200,"2022-02-25","ISAT"
1375,1387.5,1368.75,1381.25,11149200,"2022-03-01","ISAT"
1381.25,1381.25,1350,1350,22503200,"2022-03-02","ISAT"
1356.25,1356.25,1287.5,1350,36898400,"2022-03-04","ISAT"
1375,1375,1300,1306.25,9232400,"2022-03-07","ISAT"
1312.5,1331.25,1250,1268.75,19355600,"2022-03-08","ISAT"
1287.5,1331.25,1262.5,1318.75,11570800,"2022-03-09","ISAT"
1337.5,1362.5,1306.25,1337.5,15915200,"2022-03-10","ISAT"
1343.75,1343.75,1312.5,1325,10602000,"2022-03-11","ISAT"
1325,1337.5,1318.75,1331.25,8192400,"2022-03-14","ISAT"
1312.5,1337.5,1287.5,1306.25,5630400,"2022-03-15","ISAT"
1306.25,1325,1293.75,1300,9448800,"2022-03-16","ISAT"
1300,1312.5,1293.75,1300,7165600,"2022-03-17","ISAT"
1306.25,1325,1300,1325,10133200,"2022-03-18","ISAT"
1331.25,1343.75,1306.25,1343.75,12659200,"2022-03-21","ISAT"
1343.75,1350,1312.5,1312.5,7903600,"2022-03-22","ISAT"
1325,1350,1312.5,1325,12028000,"2022-03-23","ISAT"
1337.5,1343.75,1318.75,1331.25,16439600,"2022-03-24","ISAT"
1331.25,1337.5,1300,1312.5,5284400,"2022-03-25","ISAT"
1325,1337.5,1306.25,1306.25,7995600,"2022-03-28","ISAT"
1306.25,1325,1300,1318.75,8933600,"2022-03-29","ISAT"
1318.75,1318.75,1300,1306.25,3233600,"2022-03-30","ISAT"
1306.25,1318.75,1287.5,1293.75,7084800,"2022-03-31","ISAT"
1300,1306.25,1287.5,1300,6335600,"2022-04-01","ISAT"
1300,1312.5,1287.5,1293.75,4676000,"2022-04-04","ISAT"
1293.75,1325,1293.75,1318.75,9716800,"2022-04-05","ISAT"
1318.75,1325,1281.25,1287.5,13354800,"2022-04-06","ISAT"
1287.5,1300,1281.25,1287.5,5501600,"2022-04-07","ISAT"
1287.5,1331.25,1287.5,1331.25,10969200,"2022-04-08","ISAT"
1337.5,1350,1300,1306.25,17417600,"2022-04-11","ISAT"
1306.25,1312.5,1287.5,1300,4719600,"2022-04-12","ISAT"
1306.25,1343.75,1300,1325,20056800,"2022-04-13","ISAT"
1337.5,1350,1300,1306.25,17361200,"2022-04-14","ISAT"
1318.75,1400,1293.75,1381.25,52020000,"2022-04-18","ISAT"
1393.75,1568.75,1387.5,1537.5,142484400,"2022-04-19","ISAT"
1562.5,1831.25,1537.5,1781.25,215988400,"2022-04-20","ISAT"
1781.25,1793.75,1675,1756.25,88910800,"2022-04-21","ISAT"
1756.25,1850,1756.25,1756.25,45463200,"2022-04-22","ISAT"
1750,1806.25,1700,1793.75,38749600,"2022-04-25","ISAT"
1800,1825,1768.75,1775,17000800,"2022-04-26","ISAT"
1768.75,1825,1750,1781.25,21355600,"2022-04-27","ISAT"
1781.25,1787.5,1737.5,1750,32607200,"2022-04-28","ISAT"
1743.75,1743.75,1631.25,1631.25,23904000,"2022-05-09","ISAT"
1600,1612.5,1518.75,1518.75,16520800,"2022-05-10","ISAT"
1500,1562.5,1431.25,1500,44423600,"2022-05-11","ISAT"
1506.25,1512.5,1431.25,1437.5,19607200,"2022-05-12","ISAT"
1443.75,1487.5,1381.25,1475,29394800,"2022-05-13","ISAT"
1475,1550,1425,1500,23529200,"2022-05-17","ISAT"
1506.25,1506.25,1406.25,1412.5,38898000,"2022-05-18","ISAT"
1412.5,1437.5,1387.5,1387.5,18392000,"2022-05-19","ISAT"
1387.5,1437.5,1387.5,1412.5,18482400,"2022-05-20","ISAT"
1412.5,1425,1318.75,1318.75,38598000,"2022-05-23","ISAT"
1318.75,1356.25,1318.75,1318.75,16898000,"2022-05-24","ISAT"
1325,1350,1312.5,1312.5,18266800,"2022-05-25","ISAT"
1325,1368.75,1300,1356.25,25729600,"2022-05-27","ISAT"
1368.75,1387.5,1331.25,1343.75,19662400,"2022-05-30","ISAT"
1350,1387.5,1331.25,1331.25,115863600,"2022-05-31","ISAT"
1350,1462.5,1337.5,1450,51405200,"2022-06-02","ISAT"
1462.5,1525,1431.25,1456.25,51787200,"2022-06-03","ISAT"
1450,1468.75,1356.25,1375,52534800,"2022-06-06","ISAT"
1381.25,1393.75,1337.5,1368.75,22486800,"2022-06-07","ISAT"
1375,1562.5,1375,1550,71982000,"2022-06-08","ISAT"
1550,1662.5,1506.25,1606.25,101619600,"2022-06-09","ISAT"
1606.25,1656.25,1543.75,1656.25,35648800,"2022-06-10","ISAT"
1656.25,1656.25,1556.25,1625,42942800,"2022-06-13","ISAT"
1612.5,1750,1593.75,1687.5,82250000,"2022-06-14","ISAT"
1693.75,1725,1656.25,1675,28062000,"2022-06-15","ISAT"
1700,1756.25,1687.5,1718.75,30336400,"2022-06-16","ISAT"
1700,1706.25,1600,1600,65028000,"2022-06-17","ISAT"
1587.5,1618.75,1512.5,1562.5,27344800,"2022-06-20","ISAT"
1575,1687.5,1575,1662.5,41266000,"2022-06-21","ISAT"
1662.5,1687.5,1581.25,1650,22492000,"2022-06-22","ISAT"
1650,1662.5,1612.5,1656.25,12931200,"2022-06-23","ISAT"
1656.25,1725,1656.25,1656.25,20626400,"2022-06-24","ISAT"
1675,1693.75,1618.75,1656.25,10922800,"2022-06-27","ISAT"
1656.25,1700,1643.75,1700,12922000,"2022-06-28","ISAT"
1700,1712.5,1656.25,1687.5,21687600,"2022-06-29","ISAT"
1687.5,1725,1600,1637.5,17275200,"2022-06-30","ISAT"
1625,1643.75,1562.5,1581.25,7755600,"2022-07-01","ISAT"
1581.25,1593.75,1493.75,1562.5,19492000,"2022-07-04","ISAT"
1593.75,1593.75,1550,1568.75,9728400,"2022-07-05","ISAT"
1575,1618.75,1537.5,1600,22007600,"2022-07-06","ISAT"
1593.75,1631.25,1575,1612.5,14339600,"2022-07-07","ISAT"
1618.75,1637.5,1581.25,1581.25,8478800,"2022-07-08","ISAT"
1581.25,1612.5,1575,1600,9013200,"2022-07-11","ISAT"
1600,1637.5,1581.25,1625,5041600,"2022-07-12","ISAT"
1625,1625,1556.25,1587.5,18878400,"2022-07-13","ISAT"
1581.25,1593.75,1543.75,1556.25,5210400,"2022-07-14","ISAT"
1556.25,1568.75,1512.5,1525,15242800,"2022-07-15","ISAT"
1525,1543.75,1487.5,1518.75,11657200,"2022-07-18","ISAT"
1518.75,1587.5,1512.5,1556.25,18555600,"2022-07-19","ISAT"
1575,1618.75,1562.5,1600,46852800,"2022-07-20","ISAT"
1568.75,1662.5,1568.75,1625,24668000,"2022-07-21","ISAT"
1625,1643.75,1575,1612.5,13294000,"2022-07-22","ISAT"
1606.25,1643.75,1606.25,1637.5,10805600,"2022-07-25","ISAT"
1637.5,1656.25,1575,1581.25,37881200,"2022-07-26","ISAT"
1575,1631.25,1550,1625,18042800,"2022-07-27","ISAT"
1631.25,1650,1593.75,1631.25,25548000,"2022-07-28","ISAT"
1631.25,1706.25,1612.5,1668.75,20264400,"2022-07-29","ISAT"
1668.75,1743.75,1668.75,1693.75,50600000,"2022-08-01","ISAT"
1687.5,1756.25,1681.25,1700,49830400,"2022-08-02","ISAT"
1718.75,1818.75,1700,1800,62496800,"2022-08-03","ISAT"
1825,1825,1762.5,1787.5,28744800,"2022-08-04","ISAT"
1787.5,1812.5,1775,1800,25261600,"2022-08-05","ISAT"
1812.5,1856.25,1756.25,1800,26646800,"2022-08-08","ISAT"
1806.25,1812.5,1768.75,1775,11034000,"2022-08-09","ISAT"
1775,1793.75,1706.25,1781.25,33752000,"2022-08-10","ISAT"
1800,1818.75,1781.25,1793.75,57405600,"2022-08-11","ISAT"
1793.75,1875,1793.75,1837.5,37504400,"2022-08-12","ISAT"
1850,1881.25,1800,1831.25,32845200,"2022-08-15","ISAT"
1831.25,1862.5,1812.5,1831.25,19374400,"2022-08-16","ISAT"
1831.25,1856.25,1800,1831.25,20613200,"2022-08-18","ISAT"
1875,1881.25,1843.75,1881.25,32167600,"2022-08-19","ISAT"
1887.5,1906.25,1768.75,1800,32860800,"2022-08-22","ISAT"
1800,1831.25,1800,1812.5,29967200,"2022-08-23","ISAT"
1825,1825,1787.5,1806.25,14928800,"2022-08-24","ISAT"
1812.5,1825,1800,1806.25,20990800,"2022-08-25","ISAT"
1806.25,1825,1800,1800,22091200,"2022-08-26","ISAT"
1737.5,1800,1700,1750,13038800,"2022-08-29","ISAT"
1750,1812.5,1743.75,1806.25,28808000,"2022-08-30","ISAT"
1806.25,1825,1750,1793.75,11773600,"2022-08-31","ISAT"
1850,1850,1762.5,1781.25,5313600,"2022-09-01","ISAT"
1781.25,1781.25,1743.75,1768.75,6884000,"2022-09-02","ISAT"
1768.75,1781.25,1725,1775,26187600,"2022-09-05","ISAT"
1781.25,1812.5,1768.75,1800,50291600,"2022-09-06","ISAT"
1800,1800,1737.5,1737.5,15621200,"2022-09-07","ISAT"
1743.75,1818.75,1743.75,1800,32268400,"2022-09-08","ISAT"
1800,1812.5,1787.5,1793.75,54000400,"2022-09-09","ISAT"
1793.75,1818.75,1775,1800,76224400,"2022-09-12","ISAT"
1800,1850,1787.5,1825,26672000,"2022-09-13","ISAT"
1800,1818.75,1750,1781.25,13718800,"2022-09-14","ISAT"
1781.25,1831.25,1768.75,1793.75,26042400,"2022-09-15","ISAT"
1793.75,1800,1743.75,1762.5,60732400,"2022-09-16","ISAT"
1762.5,1793.75,1762.5,1793.75,7603600,"2022-09-19","ISAT"
1793.75,1793.75,1750,1756.25,9446800,"2022-09-20","ISAT"
1762.5,1762.5,1725,1731.25,11417200,"2022-09-21","ISAT"
1731.25,1800,1718.75,1800,14568000,"2022-09-22","ISAT"
1800,1875,1793.75,1837.5,38695600,"2022-09-23","ISAT"
1837.5,1868.75,1800,1868.75,22383200,"2022-09-26","ISAT"
1868.75,1918.75,1843.75,1862.5,36380400,"2022-09-27","ISAT"
1862.5,1862.5,1806.25,1825,14159200,"2022-09-28","ISAT"
1862.5,1862.5,1806.25,1837.5,8981200,"2022-09-29","ISAT"
1825,1868.75,1793.75,1812.5,32083200,"2022-09-30","ISAT"
1812.5,1862.5,1793.75,1850,16602000,"2022-10-03","ISAT"
1850,1856.25,1793.75,1818.75,14382000,"2022-10-04","ISAT"
1818.75,1831.25,1775,1775,19274000,"2022-10-05","ISAT"
1781.25,1793.75,1750,1768.75,11048800,"2022-10-06","ISAT"
1768.75,1768.75,1700,1706.25,20137200,"2022-10-07","ISAT"
1706.25,1743.75,1668.75,1712.5,22636000,"2022-10-10","ISAT"
1725,1731.25,1693.75,1712.5,10159200,"2022-10-11","ISAT"
1718.75,1731.25,1643.75,1718.75,16447200,"2022-10-12","ISAT"
1718.75,1725,1650,1650,10910800,"2022-10-13","ISAT"
1662.5,1700,1568.75,1568.75,14165600,"2022-10-14","ISAT"
1568.75,1593.75,1531.25,1575,14049200,"2022-10-17","ISAT"
1581.25,1650,1575,1581.25,18607200,"2022-10-18","ISAT"
1581.25,1593.75,1556.25,1581.25,15319600,"2022-10-19","ISAT"
1606.25,1681.25,1543.75,1606.25,43288400,"2022-10-20","ISAT"
1625,1656.25,1593.75,1625,10596400,"2022-10-21","ISAT"
1631.25,1656.25,1618.75,1637.5,14287200,"2022-10-24","ISAT"
1637.5,1693.75,1637.5,1662.5,19102000,"2022-10-25","ISAT"
1662.5,1687.5,1600,1606.25,10831600,"2022-10-26","ISAT"
1600,1637.5,1568.75,1593.75,19238000,"2022-10-27","ISAT"
1593.75,1606.25,1568.75,1587.5,20186800,"2022-10-28","ISAT"
1600,1718.75,1600,1693.75,35846800,"2022-10-31","ISAT"
1700,1731.25,1650,1731.25,14484800,"2022-11-01","ISAT"
1725,1743.75,1687.5,1731.25,15824400,"2022-11-02","ISAT"
1731.25,1731.25,1681.25,1706.25,4941600,"2022-11-03","ISAT"
1706.25,1706.25,1656.25,1675,4835200,"2022-11-04","ISAT"
1681.25,1706.25,1675,1700,6332400,"2022-11-07","ISAT"
1700,1700,1662.5,1668.75,5410800,"2022-11-08","ISAT"
1668.75,1681.25,1625,1637.5,11969600,"2022-11-09","ISAT"
1637.5,1662.5,1593.75,1656.25,13388000,"2022-11-10","ISAT"
1675,1700,1650,1687.5,14124800,"2022-11-11","ISAT"
1687.5,1693.75,1631.25,1643.75,6731600,"2022-11-14","ISAT"
1643.75,1650,1606.25,1637.5,9330000,"2022-11-15","ISAT"
1637.5,1637.5,1587.5,1600,9441600,"2022-11-16","ISAT"
1600,1625,1556.25,1575,16790800,"2022-11-17","ISAT"
1581.25,1593.75,1562.5,1575,10774000,"2022-11-18","ISAT"
1600,1600,1562.5,1575,5829600,"2022-11-21","ISAT"
1575,1587.5,1562.5,1568.75,7138800,"2022-11-22","ISAT"
1568.75,1587.5,1556.25,1556.25,13538400,"2022-11-23","ISAT"
1562.5,1575,1543.75,1562.5,9945200,"2022-11-24","ISAT"
1562.5,1562.5,1512.5,1512.5,17105600,"2022-11-25","ISAT"
1512.5,1531.25,1475,1481.25,18655600,"2022-11-28","ISAT"
1487.5,1506.25,1475,1481.25,7079600,"2022-11-29","ISAT"
1506.25,1506.25,1437.5,1487.5,33595600,"2022-11-30","ISAT"
1487.5,1487.5,1437.5,1462.5,18956400,"2022-12-01","ISAT"
1468.75,1475,1437.5,1468.75,5348800,"2022-12-02","ISAT"
1475,1512.5,1468.75,1500,14794800,"2022-12-05","ISAT"
1500,1512.5,1443.75,1456.25,9847200,"2022-12-06","ISAT"
1456.25,1475,1387.5,1443.75,21330400,"2022-12-07","ISAT"
1437.5,1462.5,1406.25,1450,15736400,"2022-12-08","ISAT"
1443.75,1468.75,1425,1437.5,19816400,"2022-12-09","ISAT"
1443.75,1443.75,1393.75,1406.25,8952800,"2022-12-12","ISAT"
1431.25,1443.75,1356.25,1375,41566000,"2022-12-13","ISAT"
1375,1393.75,1343.75,1350,27093600,"2022-12-14","ISAT"
1362.5,1362.5,1318.75,1343.75,47465600,"2022-12-15","ISAT"
1343.75,1425,1325,1400,23806400,"2022-12-16","ISAT"
1400,1437.5,1368.75,1425,10628000,"2022-12-19","ISAT"
1418.75,1437.5,1412.5,1431.25,14988400,"2022-12-20","ISAT"
1431.25,1437.5,1406.25,1425,3776800,"2022-12-21","ISAT"
1431.25,1525,1431.25,1500,36941200,"2022-12-22","ISAT"
1525,1531.25,1468.75,1493.75,9982000,"2022-12-23","ISAT"
1500,1543.75,1481.25,1531.25,10644000,"2022-12-26","ISAT"
1537.5,1543.75,1512.5,1525,9200400,"2022-12-27","ISAT"
1525,1537.5,1481.25,1500,5860000,"2022-12-28","ISAT"
1500,1506.25,1481.25,1506.25,3172400,"2022-12-29","ISAT"
1506.25,1550,1487.5,1543.75,8317600,"2022-12-30","ISAT"
1543.75,1550,1500,1506.25,3468000,"2023-01-02","ISAT"
1506.25,1606.25,1500,1575,33406800,"2023-01-03","ISAT"
1606.25,1606.25,1543.75,1562.5,9226000,"2023-01-04","ISAT"
1562.5,1575,1512.5,1525,11361600,"2023-01-05","ISAT"
1525,1562.5,1481.25,1531.25,9971200,"2023-01-06","ISAT"
1537.5,1537.5,1481.25,1481.25,14083200,"2023-01-09","ISAT"
1481.25,1543.75,1481.25,1525,16402000,"2023-01-10","ISAT"
1525,1556.25,1506.25,1506.25,7310000,"2023-01-11","ISAT"
1512.5,1543.75,1487.5,1500,9521200,"2023-01-12","ISAT"
1506.25,1531.25,1493.75,1518.75,9580000,"2023-01-13","ISAT"
1518.75,1525,1500,1512.5,4809600,"2023-01-16","ISAT"
1525,1531.25,1506.25,1512.5,6718400,"2023-01-17","ISAT"
1512.5,1525,1500,1512.5,11921200,"2023-01-18","ISAT"
1512.5,1562.5,1512.5,1550,22187600,"2023-01-19","ISAT"
1550,1568.75,1525,1531.25,10556800,"2023-01-20","ISAT"
1550,1550,1512.5,1512.5,2407200,"2023-01-24","ISAT"
1512.5,1525,1456.25,1456.25,23162000,"2023-01-25","ISAT"
1456.25,1506.25,1456.25,1493.75,4414000,"2023-01-26","ISAT"
1506.25,1518.75,1475,1500,11656000,"2023-01-27","ISAT"
1500,1506.25,1481.25,1493.75,9882000,"2023-01-30","ISAT"
1500,1537.5,1487.5,1525,11648800,"2023-01-31","ISAT"
1537.5,1543.75,1481.25,1500,11159600,"2023-02-01","ISAT"
1500,1525,1481.25,1481.25,6880000,"2023-02-02","ISAT"
1481.25,1525,1481.25,1512.5,8276800,"2023-02-03","ISAT"
1512.5,1525,1487.5,1500,11998800,"2023-02-06","ISAT"
1500,1518.75,1462.5,1475,24800400,"2023-02-07","ISAT"
1475,1487.5,1456.25,1475,30052800,"2023-02-08","ISAT"
1475,1481.25,1462.5,1468.75,11897600,"2023-02-09","ISAT"
1468.75,1481.25,1450,1481.25,13046000,"2023-02-10","ISAT"
1481.25,1575,1450,1543.75,166155200,"2023-02-13","ISAT"
1550,1593.75,1512.5,1575,75351600,"2023-02-14","ISAT"
1556.25,1568.75,1531.25,1550,76268000,"2023-02-15","ISAT"
1550,1606.25,1550,1600,89320000,"2023-02-16","ISAT"
1600,1668.75,1587.5,1625,98945200,"2023-02-17","ISAT"
1631.25,1737.5,1625,1706.25,56632800,"2023-02-20","ISAT"
1725,1750,1668.75,1700,37992800,"2023-02-21","ISAT"
1693.75,1712.5,1625,1650,24774400,"2023-02-22","ISAT"
1675,1706.25,1650,1687.5,19010800,"2023-02-23","ISAT"
1693.75,1700,1637.5,1650,9075600,"2023-02-24","ISAT"
1650,1700,1625,1675,18211600,"2023-02-27","ISAT"
1668.75,1706.25,1668.75,1706.25,14090800,"2023-02-28","ISAT"
1693.75,1731.25,1687.5,1706.25,10960800,"2023-03-01","ISAT"
1706.25,1706.25,1687.5,1693.75,3945600,"2023-03-02","ISAT"
1700,1737.5,1693.75,1725,18991200,"2023-03-03","ISAT"
1725,1787.5,1725,1781.25,27763200,"2023-03-06","ISAT"
1768.75,1787.5,1725,1737.5,18534000,"2023-03-07","ISAT"
1737.5,1756.25,1706.25,1750,19433600,"2023-03-08","ISAT"
1750,1775,1750,1750,3010800,"2023-03-09","ISAT"
1750,1762.5,1725,1750,6586000,"2023-03-10","ISAT"
1750,1775,1706.25,1768.75,7266400,"2023-03-13","ISAT"
1756.25,1787.5,1725,1725,12758800,"2023-03-14","ISAT"
1743.75,1762.5,1731.25,1750,8145600,"2023-03-15","ISAT"
1750,1756.25,1737.5,1737.5,18487200,"2023-03-16","ISAT"
1737.5,1750,1712.5,1750,18732800,"2023-03-17","ISAT"
1750,1750,1681.25,1706.25,8092800,"2023-03-20","ISAT"
1706.25,1731.25,1675,1718.75,7049200,"2023-03-21","ISAT"
1718.75,1800,1700,1762.5,26251600,"2023-03-24","ISAT"
1768.75,1812.5,1725,1750,13320400,"2023-03-27","ISAT"
1762.5,1781.25,1737.5,1737.5,7009200,"2023-03-28","ISAT"
1743.75,1750,1712.5,1731.25,11578800,"2023-03-29","ISAT"
1731.25,1750,1718.75,1743.75,9456800,"2023-03-30","ISAT"
1743.75,1750,1700,1737.5,10108800,"2023-03-31","ISAT"
1737.5,1737.5,1706.25,1706.25,6346400,"2023-04-03","ISAT"
1712.5,1718.75,1693.75,1706.25,10189200,"2023-04-04","ISAT"
1712.5,1725,1650,1706.25,27160000,"2023-04-05","ISAT"
1706.25,1706.25,1662.5,1687.5,10398800,"2023-04-06","ISAT"
1687.5,1687.5,1650,1656.25,11635600,"2023-04-10","ISAT"
1662.5,1675,1643.75,1675,9682400,"2023-04-11","ISAT"
1662.5,1675,1618.75,1675,28458400,"2023-04-12","ISAT"
1668.75,1687.5,1650,1650,7846800,"2023-04-13","ISAT"
1656.25,1662.5,1637.5,1650,10776800,"2023-04-14","ISAT"
1650,1681.25,1643.75,1662.5,16702800,"2023-04-17","ISAT"
1656.25,1675,1656.25,1675,6414800,"2023-04-18","ISAT"
1681.25,1693.75,1650,1650,14712400,"2023-04-26","ISAT"
1650,1725,1650,1700,15019600,"2023-04-27","ISAT"
1700,1781.25,1700,1750,586494400,"2023-04-28","ISAT"
1775,1862.5,1762.5,1837.5,70668800,"2023-05-02","ISAT"
1837.5,1862.5,1800,1862.5,16257200,"2023-05-03","ISAT"
1862.5,1906.25,1831.25,1887.5,28884400,"2023-05-04","ISAT"
1900,1906.25,1868.75,1887.5,13990000,"2023-05-05","ISAT"
1887.5,1950,1881.25,1937.5,26408000,"2023-05-08","ISAT"
1937.5,1950,1900,1931.25,38453200,"2023-05-09","ISAT"
1931.25,1993.75,1912.5,1931.25,23577200,"2023-05-10","ISAT"
1881.25,1956.25,1881.25,1900,15798400,"2023-05-11","ISAT"
1900,1981.25,1893.75,1950,9819600,"2023-05-12","ISAT"
1943.75,1975,1900,1918.75,9053200,"2023-05-15","ISAT"
1912.5,1912.5,1843.75,1856.25,45058800,"2023-05-16","ISAT"
1856.25,1931.25,1831.25,1900,14148000,"2023-05-17","ISAT"
1900,1956.25,1900,1950,27738800,"2023-05-19","ISAT"
1950,1950,1906.25,1912.5,12486400,"2023-05-22","ISAT"
1918.75,1931.25,1887.5,1912.5,12628800,"2023-05-23","ISAT"
1925,2037.5,1912.5,1981.25,30994000,"2023-05-24","ISAT"
1950,2025,1931.25,1943.75,27302000,"2023-05-25","ISAT"
1943.75,1981.25,1900,1962.5,3894800,"2023-05-26","ISAT"
1962.5,2037.5,1962.5,2006.25,22658000,"2023-05-29","ISAT"
2006.25,2118.75,2006.25,2050,64653600,"2023-05-30","ISAT"
2031.25,2112.5,2031.25,2075,43034000,"2023-05-31","ISAT"
2075,2168.75,2062.5,2087.5,33222800,"2023-06-05","ISAT"
2118.75,2156.25,2081.25,2125,56573600,"2023-06-06","ISAT"
2118.75,2193.75,2062.5,2193.75,66869600,"2023-06-07","ISAT"
2193.75,2212.5,2162.5,2175,39594800,"2023-06-08","ISAT"
2175,2200,2143.75,2175,28679600,"2023-06-09","ISAT"
2175,2237.5,2150,2162.5,26414400,"2023-06-12","ISAT"
2162.5,2200,2150,2175,23050400,"2023-06-13","ISAT"
2175,2262.5,2143.75,2187.5,24470400,"2023-06-14","ISAT"
2187.5,2268.75,2156.25,2250,48875600,"2023-06-15","ISAT"
2250,2281.25,2243.75,2275,228513200,"2023-06-16","ISAT"
2275,2275,2068.75,2093.75,37148000,"2023-06-19","ISAT"
2112.5,2168.75,2100,2137.5,14054400,"2023-06-20","ISAT"
2137.5,2237.5,2137.5,2212.5,20417600,"2023-06-21","ISAT"
2212.5,2237.5,2112.5,2150,26556800,"2023-06-22","ISAT"
2156.25,2250,2150,2175,29059600,"2023-06-23","ISAT"
2181.25,2225,2143.75,2193.75,10146000,"2023-06-26","ISAT"
2193.75,2206.25,2143.75,2156.25,11577600,"2023-06-27","ISAT"
2156.25,2243.75,2150,2206.25,26049200,"2023-07-03","ISAT"
2206.25,2293.75,2187.5,2243.75,26168400,"2023-07-04","ISAT"
2243.75,2250,2193.75,2243.75,19332400,"2023-07-05","ISAT"
2243.75,2312.5,2212.5,2262.5,31700400,"2023-07-06","ISAT"
2262.5,2306.25,2237.5,2268.75,17188000,"2023-07-07","ISAT"
2262.5,2275,2231.25,2243.75,8536800,"2023-07-10","ISAT"
2243.75,2262.5,2206.25,2218.75,9107200,"2023-07-11","ISAT"
2212.5,2250,2212.5,2250,5188000,"2023-07-12","ISAT"
2206.25,2250,2187.5,2225,14603200,"2023-07-13","ISAT"
2225,2281.25,2212.5,2268.75,17790800,"2023-07-14","ISAT"
2275,2281.25,2231.25,2243.75,12245200,"2023-07-17","ISAT"
2250,2262.5,2212.5,2218.75,8393200,"2023-07-18","ISAT"
2218.75,2262.5,2218.75,2243.75,14176000,"2023-07-20","ISAT"
2237.5,2250,2225,2243.75,5113600,"2023-07-21","ISAT"
2243.75,2250,2200,2231.25,7233200,"2023-07-24","ISAT"
2231.25,2231.25,2118.75,2137.5,28302400,"2023-07-25","ISAT"
2143.75,2181.25,2087.5,2150,30933600,"2023-07-26","ISAT"
2150,2225,2143.75,2187.5,19578800,"2023-07-27","ISAT"
2193.75,2381.25,2162.5,2237.5,37582400,"2023-07-28","ISAT"
2256.25,2412.5,2256.25,2300,31442800,"2023-07-31","ISAT"
2300,2306.25,2262.5,2300,18995200,"2023-08-01","ISAT"
2300,2343.75,2212.5,2243.75,18904000,"2023-08-02","ISAT"
2243.75,2275,2225,2243.75,12621600,"2023-08-03","ISAT"
2243.75,2262.5,2181.25,2206.25,13645600,"2023-08-04","ISAT"
2206.25,2206.25,2150,2175,11150000,"2023-08-07","ISAT"
2175,2275,2168.75,2250,26576400,"2023-08-08","ISAT"
2250,2393.75,2250,2337.5,31609600,"2023-08-09","ISAT"
2343.75,2368.75,2262.5,2325,20119200,"2023-08-10","ISAT"
2325,2331.25,2275,2312.5,7376800,"2023-08-11","ISAT"
2312.5,2375,2293.75,2306.25,13043200,"2023-08-14","ISAT"
2312.5,2443.75,2293.75,2400,28983600,"2023-08-15","ISAT"
2400,2512.5,2393.75,2437.5,30942800,"2023-08-16","ISAT"
2437.5,2437.5,2400,2431.25,9731600,"2023-08-18","ISAT"
2431.25,2475,2412.5,2412.5,18300000,"2023-08-21","ISAT"
2418.75,2487.5,2418.75,2462.5,17794000,"2023-08-22","ISAT"
2462.5,2487.5,2437.5,2468.75,6756000,"2023-08-23","ISAT"
2456.25,2462.5,2425,2437.5,7200800,"2023-08-24","ISAT"
2437.5,2462.5,2412.5,2437.5,6655200,"2023-08-25","ISAT"
2437.5,2443.75,2387.5,2412.5,8400000,"2023-08-28","ISAT"
2412.5,2431.25,2400,2406.25,8179200,"2023-08-29","ISAT"
2406.25,2425,2387.5,2400,7895600,"2023-08-30","ISAT"
2425,2425,2350,2400,11527200,"2023-08-31","ISAT"
2400,2400,2350,2356.25,13203200,"2023-09-01","ISAT"
2375,2375,2306.25,2318.75,15683200,"2023-09-04","ISAT"
2331.25,2450,2331.25,2450,14978400,"2023-09-05","ISAT"
2450,2450,2418.75,2431.25,12086800,"2023-09-06","ISAT"
2431.25,2437.5,2387.5,2437.5,9807600,"2023-09-07","ISAT"
2437.5,2475,2406.25,2462.5,16149200,"2023-09-08","ISAT"
2481.25,2500,2462.5,2462.5,17666000,"2023-09-11","ISAT"
2468.75,2500,2456.25,2456.25,9019200,"2023-09-12","ISAT"
2456.25,2487.5,2456.25,2475,7626800,"2023-09-13","ISAT"
2475,2481.25,2450,2475,14636800,"2023-09-14","ISAT"
2481.25,2525,2462.5,2500,16690800,"2023-09-15","ISAT"
2500,2500,2443.75,2462.5,12968800,"2023-09-18","ISAT"
2462.5,2487.5,2462.5,2475,7912400,"2023-09-19","ISAT"
2462.5,2475,2450,2462.5,5948800,"2023-09-20","ISAT"
2468.75,2468.75,2425,2437.5,14191200,"2023-09-21","ISAT"
2437.5,2537.5,2437.5,2493.75,8039200,"2023-09-22","ISAT"
2556.25,2556.25,2462.5,2475,8128000,"2023-09-25","ISAT"
2487.5,2487.5,2412.5,2437.5,19250400,"2023-09-26","ISAT"
2437.5,2443.75,2368.75,2418.75,24419200,"2023-09-27","ISAT"
2418.75,2531.25,2412.5,2456.25,18451600,"2023-09-29","ISAT"
2456.25,2587.5,2456.25,2575,13503600,"2023-10-02","ISAT"
2575,2687.5,2550,2600,25022400,"2023-10-03","ISAT"
2618.75,2625,2525,2625,16687600,"2023-10-04","ISAT"
2625,2656.25,2568.75,2600,21262400,"2023-10-05","ISAT"
2618.75,2618.75,2518.75,2550,9975600,"2023-10-06","ISAT"
2550,2631.25,2525,2625,16329600,"2023-10-09","ISAT"
2625,2643.75,2587.5,2618.75,10980000,"2023-10-10","ISAT"
2618.75,2656.25,2581.25,2625,17110400,"2023-10-11","ISAT"
2625,2712.5,2625,2675,13092000,"2023-10-12","ISAT"
2668.75,2675,2600,2631.25,15772800,"2023-10-13","ISAT"
2631.25,2675,2593.75,2625,9659600,"2023-10-16","ISAT"
2625,2662.5,2506.25,2537.5,12996800,"2023-10-17","ISAT"
2537.5,2543.75,2400,2450,57484800,"2023-10-18","ISAT"
2500,2531.25,2437.5,2475,23176400,"2023-10-19","ISAT"
2475,2512.5,2443.75,2475,9876000,"2023-10-20","ISAT"
2475,2481.25,2312.5,2418.75,19499200,"2023-10-23","ISAT"
2418.75,2425,2375,2406.25,4611200,"2023-10-24","ISAT"
2425,2431.25,2337.5,2350,19941200,"2023-10-25","ISAT"
2350,2412.5,2325,2412.5,15954800,"2023-10-26","ISAT"
2412.5,2487.5,2393.75,2462.5,17624000,"2023-10-27","ISAT"
2493.75,2525,2343.75,2400,29451600,"2023-10-30","ISAT"
2443.75,2443.75,2325,2362.5,23846800,"2023-10-31","ISAT"
2362.5,2387.5,2300,2362.5,17095200,"2023-11-01","ISAT"
2362.5,2406.25,2281.25,2300,36274400,"2023-11-02","ISAT"
2300,2381.25,2281.25,2325,14910400,"2023-11-03","ISAT"
2325,2456.25,2318.75,2381.25,18435200,"2023-11-06","ISAT"
2337.5,2381.25,2318.75,2350,7526800,"2023-11-07","ISAT"
2300,2318.75,2275,2300,7718800,"2023-11-08","ISAT"
2300,2387.5,2300,2343.75,11990000,"2023-11-09","ISAT"
2343.75,2356.25,2243.75,2293.75,12330800,"2023-11-10","ISAT"
2293.75,2381.25,2293.75,2362.5,6155200,"2023-11-13","ISAT"
2362.5,2368.75,2262.5,2325,4419200,"2023-11-14","ISAT"
2325,2400,2325,2368.75,7030800,"2023-11-15","ISAT"
2368.75,2368.75,2300,2325,4192000,"2023-11-16","ISAT"
2325,2325,2268.75,2275,9585200,"2023-11-17","ISAT"
2287.5,2293.75,2256.25,2275,11031600,"2023-11-20","ISAT"
2275,2293.75,2256.25,2287.5,10238800,"2023-11-21","ISAT"
2287.5,2293.75,2243.75,2275,8118000,"2023-11-22","ISAT"
2287.5,2331.25,2281.25,2318.75,8320400,"2023-11-23","ISAT"
2312.5,2312.5,2162.5,2275,10521600,"2023-11-24","ISAT"
2231.25,2306.25,2231.25,2300,6149200,"2023-11-27","ISAT"
2300,2318.75,2268.75,2287.5,5790800,"2023-11-28","ISAT"
2287.5,2400,2287.5,2381.25,13013200,"2023-11-29","ISAT"
2381.25,2400,2337.5,2381.25,9193600,"2023-11-30","ISAT"
2381.25,2406.25,2350,2393.75,10284400,"2023-12-01","ISAT"
2381.25,2400,2312.5,2325,18896800,"2023-12-04","ISAT"
2325,2362.5,2312.5,2350,15895600,"2023-12-05","ISAT"
2350,2356.25,2318.75,2325,7942400,"2023-12-06","ISAT"
2325,2375,2300,2343.75,19514800,"2023-12-07","ISAT"
2343.75,2375,2306.25,2356.25,11179200,"2023-12-08","ISAT"
2337.5,2356.25,2306.25,2337.5,7612400,"2023-12-11","ISAT"
2337.5,2450,2337.5,2418.75,13945600,"2023-12-12","ISAT"
2418.75,2443.75,2356.25,2368.75,12392400,"2023-12-13","ISAT"
2375,2431.25,2337.5,2387.5,7413600,"2023-12-14","ISAT"
2393.75,2418.75,2375,2375,80852000,"2023-12-15","ISAT"
2375,2381.25,2300,2337.5,16969600,"2023-12-18","ISAT"
2337.5,2362.5,2325,2350,10107200,"2023-12-19","ISAT"
2350,2350,2325,2350,6872400,"2023-12-20","ISAT"
2350,2362.5,2300,2350,29103200,"2023-12-21","ISAT"
2350,2362.5,2312.5,2350,9843200,"2023-12-22","ISAT"
2350,2356.25,2318.75,2343.75,15272400,"2023-12-27","ISAT"
2343.75,2350,2318.75,2337.5,4076400,"2023-12-28","ISAT"
2337.5,2350,2312.5,2343.75,6202000,"2023-12-29","ISAT"
2343.75,2356.25,2325,2343.75,4097200,"2024-01-02","ISAT"
2337.5,2356.25,2306.25,2350,13056000,"2024-01-03","ISAT"
2350,2368.75,2337.5,2356.25,4460400,"2024-01-04","ISAT"
2356.25,2356.25,2318.75,2318.75,14703200,"2024-01-05","ISAT"
2318.75,2337.5,2312.5,2331.25,10026800,"2024-01-08","ISAT"
2325,2356.25,2312.5,2318.75,7074000,"2024-01-09","ISAT"
2325,2400,2325,2375,17016400,"2024-01-10","ISAT"
2400,2425,2375,2406.25,12761600,"2024-01-11","ISAT"
2406.25,2468.75,2381.25,2431.25,10814400,"2024-01-12","ISAT"
2431.25,2525,2431.25,2468.75,18307200,"2024-01-15","ISAT"
2468.75,2493.75,2450,2475,10647600,"2024-01-16","ISAT"
2512.5,2512.5,2393.75,2437.5,12008000,"2024-01-17","ISAT"
2431.25,2525,2412.5,2500,21241200,"2024-01-18","ISAT"
2500,2525,2450,2493.75,4667600,"2024-01-19","ISAT"
2475,2475,2412.5,2425,4924400,"2024-01-22","ISAT"
2437.5,2493.75,2425,2462.5,16462000,"2024-01-23","ISAT"
2468.75,2500,2468.75,2487.5,7034400,"2024-01-24","ISAT"
2487.5,2512.5,2475,2500,4370400,"2024-01-25","ISAT"
2500,2500,2450,2487.5,14830800,"2024-01-26","ISAT"
2475,2481.25,2406.25,2406.25,12197200,"2024-01-29","ISAT"
2406.25,2412.5,2318.75,2362.5,14494000,"2024-01-30","ISAT"
2387.5,2425,2356.25,2393.75,10421600,"2024-01-31","ISAT"
2337.5,2437.5,2337.5,2393.75,8114400,"2024-02-01","ISAT"
2393.75,2425,2368.75,2406.25,4478000,"2024-02-02","ISAT"
2412.5,2425,2343.75,2387.5,4580800,"2024-02-05","ISAT"
2387.5,2393.75,2356.25,2368.75,8101200,"2024-02-06","ISAT"
2368.75,2393.75,2350,2375,13508400,"2024-02-07","ISAT"
2375,2493.75,2368.75,2450,22532800,"2024-02-12","ISAT"
2456.25,2487.5,2443.75,2450,5864400,"2024-02-13","ISAT"
2450,2525,2450,2500,14058400,"2024-02-15","ISAT"
2500,2506.25,2437.5,2450,9950800,"2024-02-16","ISAT"
2450,2468.75,2375,2393.75,11270800,"2024-02-19","ISAT"
2393.75,2431.25,2393.75,2412.5,9032800,"2024-02-20","ISAT"
2431.25,2468.75,2418.75,2468.75,7176400,"2024-02-21","ISAT"
2468.75,2675,2468.75,2668.75,89994000,"2024-02-22","ISAT"
2668.75,2737.5,2662.5,2737.5,16728000,"2024-02-23","ISAT"
2743.75,2743.75,2587.5,2662.5,40823200,"2024-02-26","ISAT"
2662.5,2706.25,2550,2662.5,49214000,"2024-02-27","ISAT"
2675,2843.75,2662.5,2793.75,33844000,"2024-02-28","ISAT"
2793.75,3062.5,2793.75,2856.25,70053600,"2024-02-29","ISAT"
2856.25,2893.75,2781.25,2875,21182800,"2024-03-01","ISAT"
2875,2968.75,2843.75,2900,31699600,"2024-03-04","ISAT"
2900,2906.25,2850,2893.75,10336400,"2024-03-05","ISAT"
2906.25,2906.25,2818.75,2875,40366400,"2024-03-06","ISAT"
2875,2975,2868.75,2912.5,31882800,"2024-03-07","ISAT"
2975,2975,2900,2918.75,10281600,"2024-03-08","ISAT"
2918.75,3018.75,2837.5,3012.5,37580000,"2024-03-13","ISAT"
3012.5,3018.75,2931.25,3000,20459200,"2024-03-14","ISAT"
3000,3000,2912.5,2937.5,24336400,"2024-03-15","ISAT"
2881.25,3012.5,2881.25,2975,18387200,"2024-03-18","ISAT"
2975,3012.5,2943.75,3012.5,17076000,"2024-03-19","ISAT"
3000,3006.25,2962.5,2987.5,18123600,"2024-03-20","ISAT"
2987.5,2987.5,2868.75,2887.5,24443200,"2024-03-21","ISAT"
2887.5,2931.25,2868.75,2900,5858400,"2024-03-22","ISAT"
2925,2925,2868.75,2906.25,12998000,"2024-03-25","ISAT"
2975,2975,2881.25,2925,17151600,"2024-03-26","ISAT"
2925,2931.25,2687.5,2812.5,110243600,"2024-03-27","ISAT"
2818.75,2875,2750,2793.75,16480800,"2024-03-28","ISAT"
2793.75,2818.75,2718.75,2768.75,16538000,"2024-04-01","ISAT"
2768.75,2768.75,2675,2725,31583200,"2024-04-02","ISAT"
2725,2750,2700,2725,23298800,"2024-04-03","ISAT"
2750,2812.5,2718.75,2768.75,14310800,"2024-04-04","ISAT"
2775,2837.5,2737.5,2812.5,13042800,"2024-04-05","ISAT"
2775,2825,2581.25,2725,39231200,"2024-04-16","ISAT"
2737.5,2737.5,2637.5,2650,21334000,"2024-04-17","ISAT"
2650,2712.5,2562.5,2675,26596800,"2024-04-18","ISAT"
2675,2700,2587.5,2650,19945200,"2024-04-19","ISAT"
2650,2687.5,2575,2575,21095200,"2024-04-22","ISAT"
2562.5,2750,2556.25,2725,20426000,"2024-04-23","ISAT"
2743.75,2812.5,2681.25,2781.25,18217600,"2024-04-24","ISAT"
2781.25,2837.5,2731.25,2800,26966000,"2024-04-25","ISAT"
2800,2818.75,2750,2775,10191200,"2024-04-26","ISAT"
2781.25,2812.5,2712.5,2800,17820400,"2024-04-29","ISAT"
2825,2850,2750,2750,16724000,"2024-04-30","ISAT"
2750,2750,2662.5,2725,21053200,"2024-05-02","ISAT"
2725,2725,2625,2656.25,15122800,"2024-05-03","ISAT"
2631.25,2706.25,2618.75,2681.25,11666400,"2024-05-06","ISAT"
2687.5,2700,2612.5,2625,20543600,"2024-05-07","ISAT"
2625,2662.5,2600,2625,11873600,"2024-05-08","ISAT"
2637.5,2693.75,2625,2656.25,20253600,"2024-05-13","ISAT"
2693.75,2781.25,2625,2725,22175200,"2024-05-14","ISAT"
2700,2750,2650,2700,15148800,"2024-05-15","ISAT"
2700,2750,2681.25,2712.5,10672800,"2024-05-16","ISAT"
2675,2725,2656.25,2693.75,10334800,"2024-05-17","ISAT"
2712.5,2718.75,2581.25,2600,13949200,"2024-05-20","ISAT"
2600,2625,2562.5,2562.5,10119600,"2024-05-21","ISAT"
2587.5,2587.5,2518.75,2518.75,6682400,"2024-05-22","ISAT"
2518.75,2525,2381.25,2450,25448800,"2024-05-27","ISAT"
2425,2700,2425,2625,25319600,"2024-05-28","ISAT"
2625,2656.25,2550,2606.25,17724400,"2024-05-29","ISAT"
2587.5,2587.5,2518.75,2543.75,22060800,"2024-05-30","ISAT"
2568.75,2606.25,2525,2550,17622800,"2024-05-31","ISAT"
2518.75,2550,2462.5,2550,5300400,"2024-06-03","ISAT"
2562.5,2675,2550,2593.75,15049600,"2024-06-04","ISAT"
2575,2581.25,2543.75,2562.5,5964400,"2024-06-05","ISAT"
2556.25,2581.25,2531.25,2543.75,9475200,"2024-06-06","ISAT"
2543.75,2625,2543.75,2593.75,9521600,"2024-06-07","ISAT"
2625,2625,2562.5,2606.25,4930800,"2024-06-10","ISAT"
2643.75,2643.75,2587.5,2606.25,11692400,"2024-06-11","ISAT"
2625,2625,2475,2506.25,20898800,"2024-06-12","ISAT"
2512.5,2575,2500,2543.75,11445600,"2024-06-13","ISAT"
2550,2575,2531.25,2543.75,10291200,"2024-06-14","ISAT"
2556.25,2556.25,2500,2518.75,7243200,"2024-06-19","ISAT"
2531.25,2575,2525,2562.5,7894400,"2024-06-20","ISAT"
2562.5,2662.5,2556.25,2606.25,19315200,"2024-06-21","ISAT"
2637.5,2675,2606.25,2625,11294400,"2024-06-24","ISAT"
2625,2625,2550,2587.5,4408400,"2024-06-25","ISAT"
2606.25,2625,2575,2606.25,6098400,"2024-06-26","ISAT"
2606.25,2612.5,2575,2587.5,4883200,"2024-06-27","ISAT"
2587.5,2675,2587.5,2675,16932400,"2024-06-28","ISAT"
2681.25,2681.25,2593.75,2625,9128000,"2024-07-01","ISAT"
2625,2631.25,2568.75,2593.75,11434000,"2024-07-02","ISAT"
2612.5,2631.25,2593.75,2618.75,4621600,"2024-07-03","ISAT"
2618.75,2631.25,2587.5,2612.5,8052000,"2024-07-04","ISAT"
2606.25,2625,2562.5,2612.5,7552800,"2024-07-05","ISAT"
2606.25,2625,2581.25,2625,6112800,"2024-07-08","ISAT"
2625,2662.5,2618.75,2643.75,6667200,"2024-07-09","ISAT"
2650,2781.25,2637.5,2750,16261600,"2024-07-10","ISAT"
2750,2906.25,2750,2875,28732800,"2024-07-11","ISAT"
2893.75,2925,2825,2850,20232800,"2024-07-12","ISAT"
2850,2881.25,2806.25,2856.25,12752000,"2024-07-15","ISAT"
2862.5,2962.5,2856.25,2912.5,15305600,"2024-07-16","ISAT"
2937.5,2937.5,2887.5,2900,9446000,"2024-07-17","ISAT"
2900,2993.75,2900,2956.25,14012000,"2024-07-18","ISAT"
2943.75,2943.75,2862.5,2875,14097600,"2024-07-19","ISAT"
2887.5,2987.5,2881.25,2987.5,10361600,"2024-07-22","ISAT"
2987.5,2993.75,2862.5,2912.5,16897600,"2024-07-23","ISAT"
2925,2993.75,2825,2850,24523200,"2024-07-24","ISAT"
2850,2906.25,2818.75,2875,22548400,"2024-07-25","ISAT"
2875,2931.25,2862.5,2925,8280800,"2024-07-26","ISAT"
2931.25,2950,2906.25,2925,5310400,"2024-07-29","ISAT"
2931.25,2931.25,2825,2850,15703600,"2024-07-30","ISAT"
2875,2887.5,2762.5,2775,19299600,"2024-07-31","ISAT"
2781.25,2781.25,2675,2675,22703200,"2024-08-01","ISAT"
2675,2675,2562.5,2587.5,36084000,"2024-08-02","ISAT"
2587.5,2618.75,2493.75,2550,16547600,"2024-08-05","ISAT"
2581.25,2650,2537.5,2650,17120000,"2024-08-06","ISAT"
2656.25,2693.75,2606.25,2693.75,15997600,"2024-08-07","ISAT"
2712.5,2718.75,2581.25,2581.25,9983200,"2024-08-08","ISAT"
2581.25,2600,2537.5,2550,11178400,"2024-08-09","ISAT"
2600,2787.5,2581.25,2668.75,41574400,"2024-08-12","ISAT"
2693.75,2768.75,2693.75,2750,31101600,"2024-08-13","ISAT"
2756.25,2887.5,2712.5,2887.5,28512400,"2024-08-14","ISAT"
2900,2943.75,2775,2800,29098800,"2024-08-15","ISAT"
2812.5,2825,2781.25,2800,11067200,"2024-08-16","ISAT"
2800,2806.25,2725,2756.25,10605600,"2024-08-19","ISAT"
2762.5,2800,2750,2800,9990400,"2024-08-20","ISAT"
2800,2806.25,2737.5,2737.5,11530800,"2024-08-21","ISAT"
2737.5,2743.75,2606.25,2650,23975600,"2024-08-22","ISAT"
2650,2668.75,2631.25,2650,14663600,"2024-08-23","ISAT"
2650,2693.75,2606.25,2687.5,27213200,"2024-08-26","ISAT"
2687.5,2687.5,2637.5,2681.25,15106800,"2024-08-27","ISAT"
2681.25,2712.5,2643.75,2662.5,11843200,"2024-08-28","ISAT"
2656.25,2656.25,2587.5,2587.5,19955600,"2024-08-29","ISAT"
2587.5,2625,2531.25,2593.75,28227200,"2024-08-30","ISAT"
2625,2662.5,2587.5,2587.5,30141200,"2024-09-02","ISAT"
2587.5,2593.75,2537.5,2562.5,23250800,"2024-09-03","ISAT"
2562.5,2693.75,2556.25,2693.75,30112800,"2024-09-04","ISAT"
2693.75,2750,2650,2737.5,31947200,"2024-09-05","ISAT"
2756.25,2800,2700,2725,25890400,"2024-09-06","ISAT"
2725,2781.25,2700,2725,17241600,"2024-09-09","ISAT"
2725,2787.5,2725,2737.5,17914400,"2024-09-10","ISAT"
2737.5,2750,2681.25,2706.25,15225200,"2024-09-11","ISAT"
2700,2731.25,2681.25,2718.75,6556000,"2024-09-12","ISAT"
2718.75,2718.75,2693.75,2718.75,13735200,"2024-09-13","ISAT"
2750,2750,2693.75,2706.25,7035600,"2024-09-17","ISAT"
2712.5,2712.5,2650,2668.75,17596800,"2024-09-18","ISAT"
2687.5,2687.5,2643.75,2662.5,16500400,"2024-09-19","ISAT"
2650,2687.5,2625,2662.5,21991200,"2024-09-20","ISAT"
2662.5,2737.5,2637.5,2737.5,17360000,"2024-09-23","ISAT"
2737.5,2800,2712.5,2743.75,19935200,"2024-09-24","ISAT"
2762.5,2781.25,2712.5,2768.75,9634400,"2024-09-25","ISAT"
2781.25,2837.5,2750,2825,21788400,"2024-09-26","ISAT"
2825,2837.5,2768.75,2825,12754800,"2024-09-27","ISAT"
2825,2831.25,2718.75,2737.5,13456800,"2024-09-30","ISAT"
2737.5,2775,2706.25,2725,11129600,"2024-10-01","ISAT"
2718.75,2718.75,2593.75,2612.5,19490000,"2024-10-02","ISAT"
2637.5,2650,2600,2637.5,10603200,"2024-10-03","ISAT"
2637.5,2675,2625,2656.25,10680800,"2024-10-04","ISAT"
2656.25,2687.5,2643.75,2675,7492800,"2024-10-07","ISAT"
2675,2675,2612.5,2650,24920800,"2024-10-08","ISAT"
2650,2656.25,2487.5,2487.5,45706400,"2024-10-09","ISAT"
2500,2593.75,2450,2550,69296800,"2024-10-10","ISAT"
2625,2656.25,2581.25,2600,21314800,"2024-10-11","ISAT"
2650,2650,2510,2540,14415000,"2024-10-14","ISAT"
2540,2570,2460,2490,22589900,"2024-10-15","ISAT"
2500,2520,2460,2460,18613900,"2024-10-16","ISAT"
2460,2490,2410,2410,35999100,"2024-10-17","ISAT"
2410,2480,2380,2450,41630800,"2024-10-18","ISAT"
2450,2500,2450,2470,14595700,"2024-10-21","ISAT"
2480,2480,2400,2420,23850100,"2024-10-22","ISAT"
2420,2480,2420,2470,14715200,"2024-10-23","ISAT"
2470,2470,2430,2440,4211400,"2024-10-24","ISAT"
2440,2440,2270,2300,28961300,"2024-10-25","ISAT"
2300,2300,2160,2190,60525400,"2024-10-28","ISAT"
2200,2340,2190,2320,54903200,"2024-10-29","ISAT"
2340,2430,2310,2320,51051700,"2024-10-30","ISAT"
2340,2500,2340,2500,37214200,"2024-10-31","ISAT"
2500,2500,2380,2430,14181400,"2024-11-01","ISAT"
2430,2430,2340,2410,11715700,"2024-11-04","ISAT"
2400,2430,2350,2390,8962300,"2024-11-05","ISAT"
2400,2400,2200,2250,29860100,"2024-11-06","ISAT"
2260,2320,2210,2290,19950200,"2024-11-07","ISAT"
2300,2310,2160,2180,35673900,"2024-11-08","ISAT"
2180,2220,2120,2140,29329500,"2024-11-11","ISAT"
2150,2210,2130,2200,23806200,"2024-11-12","ISAT"
2210,2240,2190,2200,7698700,"2024-11-13","ISAT"
2200,2270,2190,2240,11546200,"2024-11-14","ISAT"
2260,2270,2180,2260,12441600,"2024-11-15","ISAT"
2250,2260,2200,2240,7913200,"2024-11-18","ISAT"
2260,2480,2250,2450,50132200,"2024-11-19","ISAT"
2450,2450,2340,2380,20783400,"2024-11-20","ISAT"
2380,2560,2340,2500,51295800,"2024-11-21","ISAT"
2500,2520,2430,2440,13809600,"2024-11-22","ISAT"
2460,2530,2460,2500,18996700,"2024-11-25","ISAT"
2500,2520,2410,2440,10460800,"2024-11-26","ISAT"
2440,2440,2350,2370,16613400,"2024-11-28","ISAT"
2370,2440,2370,2400,12729600,"2024-11-29","ISAT"
2450,2450,2360,2380,9255100,"2024-12-02","ISAT"
2380,2540,2380,2510,22441700,"2024-12-03","ISAT"
2520,2560,2490,2560,17621200,"2024-12-04","ISAT"
2560,2560,2490,2530,9622300,"2024-12-05","ISAT"
2530,2550,2470,2500,12534700,"2024-12-06","ISAT"
2500,2520,2440,2480,10478300,"2024-12-09","ISAT"
2480,2520,2420,2470,15994900,"2024-12-10","ISAT"
2470,2540,2450,2480,14307400,"2024-12-11","ISAT"
2480,2550,2450,2520,12749200,"2024-12-12","ISAT"
2550,2630,2540,2630,56449100,"2024-12-13","ISAT"
2620,2640,2570,2590,11828900,"2024-12-16","ISAT"
2590,2590,2510,2550,6741100,"2024-12-17","ISAT"
2550,2560,2430,2430,11161900,"2024-12-18","ISAT"
2390,2430,2360,2380,15878100,"2024-12-19","ISAT"
2380,2410,2290,2370,14369000,"2024-12-20","ISAT"
2390,2520,2390,2480,8900200,"2024-12-23","ISAT"
2480,2510,2440,2440,8375400,"2024-12-24","ISAT"
2450,2510,2440,2460,6822200,"2024-12-27","ISAT"
2460,2480,2380,2480,11097300,"2024-12-30","ISAT"
2460,2460,2370,2380,14055700,"2025-01-02","ISAT"
2400,2420,2380,2390,5456200,"2025-01-03","ISAT"
2410,2410,2320,2350,14448700,"2025-01-06","ISAT"
2350,2370,2320,2340,5080800,"2025-01-07","ISAT"
2340,2370,2310,2340,6845000,"2025-01-08","ISAT"
2340,2430,2340,2390,4544400,"2025-01-09","ISAT"
2410,2410,2380,2380,2506400,"2025-01-10","ISAT"
2380,2390,2340,2390,3847600,"2025-01-13","ISAT"
2410,2410,2360,2360,3118000,"2025-01-14","ISAT"
2360,2390,2350,2380,5435700,"2025-01-15","ISAT"
2380,2380,2340,2350,5786100,"2025-01-16","ISAT"
2350,2350,2270,2280,11054100,"2025-01-17","ISAT"
2290,2310,2250,2250,5699500,"2025-01-20","ISAT"
2260,2310,2260,2290,5291400,"2025-01-21","ISAT"
2300,2340,2290,2300,9231700,"2025-01-22","ISAT"
2320,2360,2300,2330,13081300,"2025-01-23","ISAT"
2330,2370,2310,2330,6047500,"2025-01-24","ISAT"
2330,2330,2250,2290,6271400,"2025-01-30","ISAT"
2330,2340,2290,2310,14427200,"2025-01-31","ISAT"
2310,2310,2210,2240,18361900,"2025-02-03","ISAT"
2240,2270,2220,2250,18326000,"2025-02-04","ISAT"
2260,2260,2200,2230,9938400,"2025-02-05","ISAT"
2250,2250,2150,2190,13348300,"2025-02-06","ISAT"
2200,2230,2160,2220,3139100,"2025-02-07","ISAT"
2220,2230,1905,1920,32268900,"2025-02-10","ISAT"
1920,1920,1580,1625,128399400,"2025-02-11","ISAT"
1635,1760,1610,1740,56036000,"2025-02-12","ISAT"
1750,1755,1680,1735,27100000,"2025-02-13","ISAT"
1745,1750,1700,1705,19760300,"2025-02-14","ISAT"
1700,1765,1695,1740,20808800,"2025-02-17","ISAT"
1740,1770,1725,1730,21608100,"2025-02-18","ISAT"
1730,1730,1675,1700,35882300,"2025-02-19","ISAT"
1700,1850,1700,1755,57943700,"2025-02-20","ISAT"
1775,1795,1720,1730,15661100,"2025-02-21","ISAT"
1730,1735,1665,1675,20609600,"2025-02-24","ISAT"
1690,1690,1610,1615,22161900,"2025-02-25","ISAT"
1630,1640,1550,1625,22083200,"2025-02-26","ISAT"
1640,1645,1570,1585,17873600,"2025-02-27","ISAT"
1585,1585,1470,1480,39963500,"2025-02-28","ISAT"
1510,1615,1505,1600,26227400,"2025-03-03","ISAT"
1600,1610,1545,1570,25027300,"2025-03-04","ISAT"