"Open","High","Low","Close","Volume","Date","Emiten"
56,81,56,81,247439000,"2014-01-16","ASMI"
81,83,68,82.8000030517578,174267000,"2014-01-17","ASMI"
82.8000030517578,82.8000030517578,81,81.5999984741211,19084000,"2014-01-20","ASMI"
82,82,81.1999969482422,81.1999969482422,32060500,"2014-01-21","ASMI"
81.1999969482422,82.8000030517578,80.4000015258789,81,110973000,"2014-01-22","ASMI"
79.8000030517578,81.8000030517578,79.8000030517578,81,27195500,"2014-01-23","ASMI"
81.4000015258789,81.4000015258789,80.8000030517578,81.4000015258789,28795500,"2014-01-24","ASMI"
81,81.1999969482422,80.5999984741211,81.1999969482422,12869500,"2014-01-27","ASMI"
81,82,80.8000030517578,81.5999984741211,17894500,"2014-01-28","ASMI"
81.5999984741211,83.5999984741211,81.5999984741211,83.1999969482422,64237000,"2014-01-29","ASMI"
82.8000030517578,84.4000015258789,82.8000030517578,82.8000030517578,32291500,"2014-01-30","ASMI"
83,83.1999969482422,82.1999969482422,83,27933000,"2014-02-03","ASMI"
82.1999969482422,83.1999969482422,82,82.1999969482422,5544000,"2014-02-04","ASMI"
82.4000015258789,82.8000030517578,82.4000015258789,82.5999984741211,15186000,"2014-02-05","ASMI"
82.5999984741211,85,82.4000015258789,83.8000030517578,51808000,"2014-02-06","ASMI"
84,86.5999984741211,83.8000030517578,85,118348500,"2014-02-07","ASMI"
85,87,84.1999969482422,86,75996500,"2014-02-10","ASMI"
86,88.1999969482422,85.8000030517578,87.1999969482422,67344000,"2014-02-11","ASMI"
87.1999969482422,87.5999984741211,86.1999969482422,86.1999969482422,36104000,"2014-02-12","ASMI"
86,86.4000015258789,85.4000015258789,85.4000015258789,14083000,"2014-02-13","ASMI"
85.4000015258789,88,85,87.5999984741211,101729500,"2014-02-14","ASMI"
87.5999984741211,88.4000015258789,86.8000030517578,86.8000030517578,63929000,"2014-02-17","ASMI"
86.8000030517578,87.4000015258789,86.4000015258789,86.8000030517578,16155500,"2014-02-18","ASMI"
86.5999984741211,87.1999969482422,86.5999984741211,87.1999969482422,15267000,"2014-02-19","ASMI"
87,87,85.8000030517578,86.4000015258789,4596000,"2014-02-20","ASMI"
86.5999984741211,86.8000030517578,86.4000015258789,86.8000030517578,18662000,"2014-02-21","ASMI"
86.8000030517578,86.8000030517578,86.1999969482422,86.4000015258789,9318500,"2014-02-24","ASMI"
86.4000015258789,90,85,87.8000030517578,139618500,"2014-02-25","ASMI"
87.4000015258789,87.4000015258789,85.1999969482422,85.1999969482422,16910000,"2014-02-26","ASMI"
85.1999969482422,88.5999984741211,84,88.5999984741211,99352000,"2014-02-27","ASMI"
88.5999984741211,90,88.5999984741211,89.8000030517578,41339500,"2014-02-28","ASMI"
89.8000030517578,91,89.4000015258789,90.8000030517578,40896000,"2014-03-03","ASMI"
90.8000030517578,91,90,90.8000030517578,11799000,"2014-03-04","ASMI"
90.8000030517578,92.1999969482422,89.8000030517578,90.5999984741211,78630500,"2014-03-05","ASMI"
90.5999984741211,91,90.5999984741211,90.5999984741211,19663000,"2014-03-06","ASMI"
90.8000030517578,90.8000030517578,90,90.1999969482422,8852000,"2014-03-07","ASMI"
90,90,89.1999969482422,89.5999984741211,16923000,"2014-03-10","ASMI"
89.5999984741211,89.8000030517578,89.4000015258789,89.4000015258789,17474000,"2014-03-11","ASMI"
89.1999969482422,89.1999969482422,88.5999984741211,89,28013000,"2014-03-12","ASMI"
88.8000030517578,93,88.5999984741211,93,152034500,"2014-03-13","ASMI"
92.8000030517578,93.4000015258789,92.8000030517578,93,22308000,"2014-03-14","ASMI"
93,93.1999969482422,92.5999984741211,92.5999984741211,19576000,"2014-03-17","ASMI"
92.5999984741211,92.8000030517578,92.4000015258789,92.4000015258789,20867500,"2014-03-18","ASMI"
92.5999984741211,93,92.4000015258789,92.5999984741211,28634500,"2014-03-19","ASMI"
92.4000015258789,92.4000015258789,92,92.1999969482422,15816500,"2014-03-20","ASMI"
92.1999969482422,92.5999984741211,91.8000030517578,92,19544500,"2014-03-21","ASMI"
92,92.4000015258789,91.8000030517578,92.4000015258789,26362000,"2014-03-24","ASMI"
92.1999969482422,92.1999969482422,91.8000030517578,92,19569000,"2014-03-25","ASMI"
91.8000030517578,92.8000030517578,91.8000030517578,92.5999984741211,25964000,"2014-03-26","ASMI"
92.5999984741211,93,92.4000015258789,92.5999984741211,21429500,"2014-03-27","ASMI"
92.4000015258789,92.8000030517578,92.4000015258789,92.8000030517578,18565000,"2014-03-28","ASMI"
92.8000030517578,93.1999969482422,92.5999984741211,93,36640500,"2014-04-01","ASMI"
93,94.4000015258789,92.8000030517578,94.4000015258789,22321000,"2014-04-02","ASMI"
94.5999984741211,95,94.4000015258789,94.4000015258789,16261500,"2014-04-03","ASMI"
94.1999969482422,94.4000015258789,94.1999969482422,94.1999969482422,13040500,"2014-04-04","ASMI"
94.1999969482422,94.4000015258789,94,94.4000015258789,18861500,"2014-04-07","ASMI"
94.1999969482422,95,94.1999969482422,94.5999984741211,22838000,"2014-04-08","ASMI"
94.5999984741211,94.5999984741211,94.5999984741211,94.5999984741211,0,"2014-04-09","ASMI"
94.5999984741211,94.8000030517578,94.1999969482422,94.4000015258789,15803500,"2014-04-10","ASMI"
94.1999969482422,95.1999969482422,94.1999969482422,94.8000030517578,22117000,"2014-04-11","ASMI"
94.5999984741211,95.8000030517578,94.5999984741211,95.1999969482422,25919500,"2014-04-14","ASMI"
95.1999969482422,96,95.1999969482422,95.8000030517578,23683000,"2014-04-15","ASMI"
95.8000030517578,95.8000030517578,95.5999984741211,95.8000030517578,13233500,"2014-04-16","ASMI"
95.8000030517578,95.8000030517578,95.4000015258789,95.4000015258789,18057000,"2014-04-17","ASMI"
95.4000015258789,95.8000030517578,95.1999969482422,95.1999969482422,19171000,"2014-04-21","ASMI"
95.1999969482422,95.4000015258789,95,95.1999969482422,13764000,"2014-04-22","ASMI"
95.1999969482422,95.5999984741211,94.8000030517578,95.1999969482422,26289500,"2014-04-23","ASMI"
95.1999969482422,95.5999984741211,95,95,21601500,"2014-04-24","ASMI"
95,95.4000015258789,94.5999984741211,95.1999969482422,25596000,"2014-04-25","ASMI"
95.1999969482422,95.1999969482422,94.8000030517578,95,17967000,"2014-04-28","ASMI"
94.8000030517578,95.4000015258789,93.1999969482422,93.1999969482422,27595500,"2014-04-29","ASMI"
93,93.5999984741211,93,93.4000015258789,12895500,"2014-04-30","ASMI"
93.4000015258789,93.8000030517578,93.1999969482422,93.8000030517578,14795500,"2014-05-02","ASMI"
93.5999984741211,94.4000015258789,93.5999984741211,94.4000015258789,16114500,"2014-05-05","ASMI"
94.4000015258789,94.8000030517578,94.4000015258789,94.5999984741211,12870500,"2014-05-06","ASMI"
94.5999984741211,95.1999969482422,94.4000015258789,94.8000030517578,11872000,"2014-05-07","ASMI"
94.8000030517578,95.1999969482422,94.5999984741211,95,16991000,"2014-05-08","ASMI"
95,95.5999984741211,95,95.4000015258789,12326000,"2014-05-09","ASMI"
95.4000015258789,95.5999984741211,95.4000015258789,95.5999984741211,10145000,"2014-05-12","ASMI"
95.5999984741211,96,95.4000015258789,95.5999984741211,8519500,"2014-05-13","ASMI"
95.5999984741211,96,95.5999984741211,95.5999984741211,11025500,"2014-05-14","ASMI"
95.5999984741211,95.5999984741211,95.1999969482422,95.4000015258789,8228500,"2014-05-16","ASMI"
95.4000015258789,95.5999984741211,95.1999969482422,95.4000015258789,11852500,"2014-05-19","ASMI"
95.1999969482422,95.4000015258789,95.1999969482422,95.1999969482422,9576500,"2014-05-20","ASMI"
95.4000015258789,95.4000015258789,95.1999969482422,95.4000015258789,13690500,"2014-05-21","ASMI"
95.4000015258789,95.8000030517578,95.4000015258789,95.4000015258789,13150500,"2014-05-22","ASMI"
95.5999984741211,95.5999984741211,95.4000015258789,95.5999984741211,11960500,"2014-05-23","ASMI"
95.5999984741211,95.8000030517578,95.1999969482422,95.5999984741211,12357500,"2014-05-26","ASMI"
95.8000030517578,96,95.5999984741211,95.8000030517578,11697000,"2014-05-28","ASMI"
95.4000015258789,95.5999984741211,95.4000015258789,95.4000015258789,12940500,"2014-05-30","ASMI"
95.5999984741211,95.8000030517578,95.4000015258789,95.5999984741211,15278500,"2014-06-02","ASMI"
95.4000015258789,95.8000030517578,95.4000015258789,95.4000015258789,11418000,"2014-06-03","ASMI"
95.4000015258789,95.5999984741211,95.4000015258789,95.4000015258789,8500500,"2014-06-04","ASMI"
95.8000030517578,95.8000030517578,95.4000015258789,95.8000030517578,11135000,"2014-06-05","ASMI"
95.4000015258789,96,95.4000015258789,95.4000015258789,13121000,"2014-06-06","ASMI"
95.4000015258789,95.5999984741211,95.1999969482422,95.4000015258789,6706000,"2014-06-09","ASMI"
95.4000015258789,95.5999984741211,95.1999969482422,95.4000015258789,8075500,"2014-06-10","ASMI"
95,95.4000015258789,95,95,6293000,"2014-06-11","ASMI"
94.8000030517578,95,94.8000030517578,94.8000030517578,6580500,"2014-06-12","ASMI"
94.8000030517578,94.8000030517578,94.8000030517578,94.8000030517578,7240000,"2014-06-13","ASMI"
95,95.1999969482422,94.8000030517578,95,6768500,"2014-06-16","ASMI"
94.8000030517578,95,94.8000030517578,94.8000030517578,7765500,"2014-06-17","ASMI"
94.8000030517578,95.1999969482422,94.8000030517578,94.8000030517578,5163500,"2014-06-18","ASMI"
94.8000030517578,95.1999969482422,94.5999984741211,94.8000030517578,6383500,"2014-06-19","ASMI"
95,95,94.8000030517578,95,7509000,"2014-06-20","ASMI"
95.1999969482422,95.1999969482422,95,95.1999969482422,5439500,"2014-06-23","ASMI"
95.1999969482422,95.4000015258789,95.1999969482422,95.1999969482422,5548500,"2014-06-24","ASMI"
95.1999969482422,95.4000015258789,95.1999969482422,95.1999969482422,5950000,"2014-06-25","ASMI"
95.1999969482422,95.4000015258789,95.1999969482422,95.1999969482422,6144000,"2014-06-26","ASMI"
95,95.4000015258789,95,95,5426000,"2014-06-27","ASMI"
95.1999969482422,95.4000015258789,94.8000030517578,95.1999969482422,5812500,"2014-06-30","ASMI"
95.1999969482422,95.4000015258789,95,95.1999969482422,5852000,"2014-07-01","ASMI"
95.1999969482422,95.4000015258789,95,95.1999969482422,5782500,"2014-07-02","ASMI"
95,95.1999969482422,94.8000030517578,95,6047500,"2014-07-03","ASMI"
95,95.4000015258789,95,95,4174500,"2014-07-04","ASMI"
95.1999969482422,95.4000015258789,95,95.1999969482422,6367000,"2014-07-07","ASMI"
95.1999969482422,95.1999969482422,94.8000030517578,95.1999969482422,7766500,"2014-07-08","ASMI"
95.1999969482422,95.1999969482422,95.1999969482422,95.1999969482422,0,"2014-07-09","ASMI"
95.4000015258789,95.5999984741211,94.8000030517578,95.4000015258789,6968500,"2014-07-10","ASMI"
95.1999969482422,95.1999969482422,95,95.1999969482422,8373500,"2014-07-11","ASMI"
95.1999969482422,95.4000015258789,94.8000030517578,95.1999969482422,7028500,"2014-07-14","ASMI"
95.4000015258789,95.5999984741211,94.8000030517578,95.4000015258789,6711500,"2014-07-15","ASMI"
96.1999969482422,96.1999969482422,95,96.1999969482422,4935000,"2014-07-16","ASMI"
105,106,96.4000015258789,105,16191000,"2014-07-17","ASMI"
105,105,99,105,7003000,"2014-07-18","ASMI"
103,105,102,103,4186500,"2014-07-21","ASMI"
101,102,99.4000015258789,101,8677000,"2014-07-22","ASMI"
99.5999984741211,103,99.1999969482422,99.5999984741211,6542500,"2014-07-23","ASMI"
98.8000030517578,100,98.8000030517578,98.8000030517578,4366000,"2014-07-24","ASMI"
99.4000015258789,99.4000015258789,98.5999984741211,99.4000015258789,6274000,"2014-07-25","ASMI"
100,101,99.1999969482422,100,6959500,"2014-08-04","ASMI"
101,101,99.5999984741211,101,6053500,"2014-08-05","ASMI"
99.8000030517578,101,99.4000015258789,99.8000030517578,7473500,"2014-08-06","ASMI"
102,102,99.4000015258789,102,7516500,"2014-08-07","ASMI"
100,101,99,100,6213500,"2014-08-08","ASMI"
100,101,99.8000030517578,100,4441500,"2014-08-11","ASMI"
101,101,99.1999969482422,101,5587000,"2014-08-12","ASMI"
99.8000030517578,101,99.4000015258789,99.8000030517578,5068000,"2014-08-13","ASMI"
99.1999969482422,99.5999984741211,99.1999969482422,99.1999969482422,4291500,"2014-08-14","ASMI"
99,99.1999969482422,98.4000015258789,99,4030000,"2014-08-15","ASMI"
98,99.4000015258789,98,98,6558500,"2014-08-18","ASMI"
97.8000030517578,98,97.4000015258789,97.8000030517578,5302500,"2014-08-19","ASMI"
98,98,97.4000015258789,98,3950000,"2014-08-20","ASMI"
97.4000015258789,97.8000030517578,97.4000015258789,97.4000015258789,4274000,"2014-08-21","ASMI"
97.4000015258789,97.5999984741211,96.5999984741211,97.4000015258789,4277000,"2014-08-22","ASMI"
97,97.4000015258789,97,97,5356500,"2014-08-25","ASMI"
97,97.1999969482422,96.4000015258789,97,5259000,"2014-08-26","ASMI"
96.8000030517578,97,96.5999984741211,96.8000030517578,5145000,"2014-08-27","ASMI"
96.5999984741211,97,96.5999984741211,96.5999984741211,4227000,"2014-08-28","ASMI"
97,97,96.1999969482422,97,5907500,"2014-08-29","ASMI"
96.8000030517578,97,96.5999984741211,96.8000030517578,4471500,"2014-09-01","ASMI"
97,97,96.8000030517578,97,4564000,"2014-09-02","ASMI"
96.8000030517578,97,96.5999984741211,96.8000030517578,5442500,"2014-09-03","ASMI"
97,97,96.4000015258789,97,5297500,"2014-09-04","ASMI"
97,97,96.8000030517578,97,4175500,"2014-09-05","ASMI"
97,97.1999969482422,96.8000030517578,97,4941000,"2014-09-08","ASMI"
97.1999969482422,97.5999984741211,97,97.1999969482422,4278000,"2014-09-09","ASMI"
97,97.4000015258789,96.8000030517578,97,5900500,"2014-09-10","ASMI"
96.5999984741211,97,95.1999969482422,96.5999984741211,8770500,"2014-09-11","ASMI"
96.8000030517578,97,96.8000030517578,96.8000030517578,4058000,"2014-09-12","ASMI"
96.5999984741211,96.5999984741211,96,96.5999984741211,5621500,"2014-09-15","ASMI"
96.5999984741211,96.8000030517578,96.4000015258789,96.5999984741211,4584500,"2014-09-16","ASMI"
96.1999969482422,96.5999984741211,95.8000030517578,96.1999969482422,4950000,"2014-09-17","ASMI"
96.8000030517578,96.8000030517578,96.1999969482422,96.8000030517578,5466500,"2014-09-18","ASMI"
96.8000030517578,96.8000030517578,96.4000015258789,96.8000030517578,4261500,"2014-09-19","ASMI"
96.4000015258789,96.8000030517578,96.4000015258789,96.4000015258789,6518500,"2014-09-22","ASMI"
96.5999984741211,96.8000030517578,96.1999969482422,96.5999984741211,4118500,"2014-09-23","ASMI"
96.5999984741211,96.5999984741211,96.5999984741211,96.5999984741211,4756500,"2014-09-24","ASMI"
96.4000015258789,97,96.4000015258789,96.4000015258789,7039000,"2014-09-25","ASMI"
96,96.4000015258789,96,96,4093000,"2014-09-26","ASMI"
96,96.1999969482422,95.8000030517578,96,5589000,"2014-09-29","ASMI"
95.8000030517578,95.8000030517578,95.5999984741211,95.8000030517578,7674500,"2014-09-30","ASMI"
96,96,95.5999984741211,96,6455000,"2014-10-01","ASMI"
95.5999984741211,96,95.4000015258789,95.5999984741211,3917000,"2014-10-02","ASMI"
95.4000015258789,95.5999984741211,95.4000015258789,95.4000015258789,5769500,"2014-10-03","ASMI"
95.5999984741211,95.5999984741211,95.1999969482422,95.5999984741211,5118500,"2014-10-06","ASMI"
96,96,95.5999984741211,96,8184500,"2014-10-07","ASMI"
96,96,95.8000030517578,96,5005000,"2014-10-08","ASMI"
96.1999969482422,96.1999969482422,96,96.1999969482422,6514500,"2014-10-09","ASMI"
96,96.1999969482422,96,96,5742000,"2014-10-10","ASMI"
95.5999984741211,95.8000030517578,95.5999984741211,95.5999984741211,4395000,"2014-10-13","ASMI"
95.8000030517578,95.8000030517578,95.5999984741211,95.8000030517578,5164500,"2014-10-14","ASMI"
96,96,95.8000030517578,96,7050500,"2014-10-15","ASMI"
96,96,95.5999984741211,96,4771500,"2014-10-16","ASMI"
96,96,95.8000030517578,96,5607500,"2014-10-17","ASMI"
96,96.1999969482422,95.8000030517578,96,5361000,"2014-10-20","ASMI"
95.8000030517578,95.8000030517578,95.5999984741211,95.8000030517578,5177000,"2014-10-21","ASMI"
96,96.1999969482422,96,96,5768000,"2014-10-22","ASMI"
96,96,95.8000030517578,96,5987500,"2014-10-23","ASMI"
95.8000030517578,96,95.8000030517578,95.8000030517578,3676500,"2014-10-24","ASMI"
96,96,95.8000030517578,96,6102000,"2014-10-27","ASMI"
95.8000030517578,95.8000030517578,95.5999984741211,95.8000030517578,5397000,"2014-10-28","ASMI"
96,96,95.5999984741211,96,11427500,"2014-10-29","ASMI"
96,96.1999969482422,95.8000030517578,96,5382500,"2014-10-30","ASMI"
96.4000015258789,96.4000015258789,96,96.4000015258789,7073500,"2014-10-31","ASMI"
96.8000030517578,96.8000030517578,96.1999969482422,96.8000030517578,6037500,"2014-11-03","ASMI"
97.1999969482422,97.1999969482422,96.8000030517578,97.1999969482422,4441500,"2014-11-04","ASMI"
97.5999984741211,97.5999984741211,97.1999969482422,97.5999984741211,5718000,"2014-11-05","ASMI"
97.8000030517578,97.8000030517578,97.5999984741211,97.8000030517578,6443500,"2014-11-06","ASMI"
97.8000030517578,98,97.5999984741211,97.8000030517578,7047000,"2014-11-07","ASMI"
97.5999984741211,98,97.5999984741211,97.5999984741211,6701000,"2014-11-10","ASMI"
98,98.1999969482422,97.4000015258789,98,9160500,"2014-11-11","ASMI"
98.5999984741211,98.5999984741211,98,98.5999984741211,4600000,"2014-11-12","ASMI"
98.8000030517578,99,98.4000015258789,98.8000030517578,4895500,"2014-11-13","ASMI"
99.5999984741211,99.5999984741211,98.8000030517578,99.5999984741211,5879000,"2014-11-14","ASMI"
99.5999984741211,101,99.4000015258789,100,6573500,"2014-11-17","ASMI"
102,102,101,102,6408000,"2014-11-18","ASMI"
105,105,103,105,7435500,"2014-11-19","ASMI"
105,106,105,105,5474500,"2014-11-20","ASMI"
105,105,104,105,7120000,"2014-11-21","ASMI"
107,109,105,107,8487000,"2014-11-24","ASMI"
107,108,107,107,7619500,"2014-11-25","ASMI"
108,109,107,108,5297500,"2014-11-26","ASMI"
108,109,108,108,7177500,"2014-11-27","ASMI"
108,109,108,108,5862500,"2014-11-28","ASMI"
109,109,108,108,5702500,"2014-12-01","ASMI"
107,108,107,108,5308500,"2014-12-02","ASMI"
108,109,108,109,5872500,"2014-12-03","ASMI"
110,111,109,110,6294500,"2014-12-04","ASMI"
109,110,108,108,5948500,"2014-12-05","ASMI"
108,109,107,108,5571500,"2014-12-08","ASMI"
108,108,106,108,7571500,"2014-12-09","ASMI"
90.8000030517578,109,90.8000030517578,109,8100000,"2014-12-10","ASMI"
108,109,108,108,7747500,"2014-12-11","ASMI"
109,109,109,109,7569500,"2014-12-12","ASMI"
109,110,109,109,6752500,"2014-12-15","ASMI"
109,109,108,108,6490000,"2014-12-16","ASMI"
107,107,106,107,7787000,"2014-12-17","ASMI"
106,107,106,107,1e+07,"2014-12-18","ASMI"
107,108,106,107,7567500,"2014-12-19","ASMI"
107,107,106,107,6329500,"2014-12-22","ASMI"
108,108,105,106,6002000,"2014-12-23","ASMI"
106,106,104,106,6266500,"2014-12-24","ASMI"
106,108,106,108,10358000,"2014-12-29","ASMI"
108,109,108,108,8887500,"2014-12-30","ASMI"
108,108,107,108,8220500,"2015-01-02","ASMI"
109,109,108,109,7114500,"2015-01-05","ASMI"
109,109,108,109,10128000,"2015-01-06","ASMI"
110,110,109,110,7503500,"2015-01-07","ASMI"
110,112,109,111,9122500,"2015-01-08","ASMI"
112,113,112,112,7882000,"2015-01-09","ASMI"
113,114,112,113,7504000,"2015-01-12","ASMI"
114,115,114,115,8110000,"2015-01-13","ASMI"
115,115,113,115,7280500,"2015-01-14","ASMI"
116,116,113,116,6049000,"2015-01-15","ASMI"
116,117,116,117,6870500,"2015-01-16","ASMI"
117,118,117,118,8075000,"2015-01-19","ASMI"
118,119,118,119,8345000,"2015-01-20","ASMI"
119,120,119,120,7556000,"2015-01-21","ASMI"
120,120,119,120,7962500,"2015-01-22","ASMI"
120,121,119,121,8181000,"2015-01-23","ASMI"
122,122,120,120,5762000,"2015-01-26","ASMI"
121,123,121,123,9936000,"2015-01-27","ASMI"
123,123,121,122,6381000,"2015-01-28","ASMI"
122,123,122,123,8157000,"2015-01-29","ASMI"
123,125,123,125,10018500,"2015-01-30","ASMI"
126,126,123,124,5247000,"2015-02-02","ASMI"
125,125,125,125,8034500,"2015-02-03","ASMI"
125,125,124,125,7059500,"2015-02-04","ASMI"
125,125,123,125,7029000,"2015-02-05","ASMI"
125,127,124,127,8620500,"2015-02-06","ASMI"
126,128,126,128,4617000,"2015-02-09","ASMI"
127,128,126,128,9265500,"2015-02-10","ASMI"
127,128,127,128,6833000,"2015-02-11","ASMI"
128,129,128,128,6852500,"2015-02-12","ASMI"
127,129,127,129,6168500,"2015-02-13","ASMI"
130,130,128,129,6441000,"2015-02-16","ASMI"
129,129,129,129,9483000,"2015-02-17","ASMI"
129,129,129,129,7804000,"2015-02-18","ASMI"
129,131,129,131,7177500,"2015-02-20","ASMI"
131,131,131,131,8971000,"2015-02-23","ASMI"
132,132,132,132,7012000,"2015-02-24","ASMI"
133,134,133,134,6559000,"2015-02-25","ASMI"
134,134,134,134,6900000,"2015-02-26","ASMI"
135,136,133,133,7998500,"2015-02-27","ASMI"
133,133,132,132,5138000,"2015-03-02","ASMI"
132,133,132,133,9060500,"2015-03-03","ASMI"
133,134,132,134,7630500,"2015-03-04","ASMI"
134,134,133,134,6519500,"2015-03-05","ASMI"
135,136,135,136,7902000,"2015-03-06","ASMI"
136,136,135,135,7360500,"2015-03-09","ASMI"
135,135,133,134,11770000,"2015-03-10","ASMI"
133,134,132,132,7099000,"2015-03-11","ASMI"
133,133,132,133,7434000,"2015-03-12","ASMI"
134,134,133,134,5763500,"2015-03-13","ASMI"
134,135,134,135,6478000,"2015-03-16","ASMI"
136,136,136,136,5445000,"2015-03-17","ASMI"
136,136,136,136,6933000,"2015-03-18","ASMI"
137,137,136,137,6668000,"2015-03-19","ASMI"
137,138,137,138,5533000,"2015-03-20","ASMI"
139,139,139,139,4566000,"2015-03-23","ASMI"
139,140,139,140,6507500,"2015-03-24","ASMI"
140,141,140,141,5683000,"2015-03-25","ASMI"
141,142,141,142,8019500,"2015-03-26","ASMI"
141,141,137,141,7357500,"2015-03-27","ASMI"
141,141,141,141,6841500,"2015-03-30","ASMI"
141,149,140,149,10984000,"2015-03-31","ASMI"
148,149,148,149,7584000,"2015-04-01","ASMI"
149,150,149,149,6651000,"2015-04-02","ASMI"
150,152,150,152,6243500,"2015-04-06","ASMI"
151,152,151,151,6930000,"2015-04-07","ASMI"
151,152,151,151,4606500,"2015-04-08","ASMI"
151,152,151,151,3557500,"2015-04-09","ASMI"
150,152,149,152,4205500,"2015-04-10","ASMI"
151,152,150,151,4404000,"2015-04-13","ASMI"
151,151,149,150,3470000,"2015-04-14","ASMI"
150,150,148,148,3378500,"2015-04-15","ASMI"
148,149,147,147,4262000,"2015-04-16","ASMI"
148,149,147,149,4607000,"2015-04-17","ASMI"
149,149,148,149,3551000,"2015-04-20","ASMI"
149,150,148,148,4195500,"2015-04-21","ASMI"
149,150,147,150,5365000,"2015-04-22","ASMI"
150,150,148,149,4852500,"2015-04-23","ASMI"
149,149,147,148,4626500,"2015-04-24","ASMI"
149,149,147,147,2342500,"2015-04-27","ASMI"
147,147,144,147,5743500,"2015-04-28","ASMI"
147,148,146,148,4656000,"2015-04-29","ASMI"
148,148,148,148,3956500,"2015-04-30","ASMI"
148,149,147,149,4032500,"2015-05-04","ASMI"
149,150,149,150,3912000,"2015-05-05","ASMI"
150,151,149,150,4045000,"2015-05-06","ASMI"
151,152,151,151,3386000,"2015-05-07","ASMI"
152,153,152,153,3053500,"2015-05-08","ASMI"
153,154,152,153,3972500,"2015-05-11","ASMI"
154,155,153,154,3510000,"2015-05-12","ASMI"
155,156,154,156,3390000,"2015-05-13","ASMI"
155,155,155,155,4386000,"2015-05-15","ASMI"
155,156,155,155,2664500,"2015-05-18","ASMI"
155,158,155,158,3666500,"2015-05-19","ASMI"
158,159,157,157,3041000,"2015-05-20","ASMI"
158,158,157,158,3909000,"2015-05-21","ASMI"
158,159,158,158,3118500,"2015-05-22","ASMI"
158,158,158,158,2805000,"2015-05-25","ASMI"
158,158,158,158,3400500,"2015-05-26","ASMI"
158,158,158,158,3206000,"2015-05-27","ASMI"
158,158,158,158,5358500,"2015-05-28","ASMI"
158,158,155,156,6070000,"2015-05-29","ASMI"
156,156,156,156,4122000,"2015-06-01","ASMI"
155,157,153,157,7246000,"2015-06-03","ASMI"
157,159,157,158,5681000,"2015-06-04","ASMI"
157,157,156,156,4606000,"2015-06-05","ASMI"
157,157,154,156,3969000,"2015-06-08","ASMI"
155,155,153,154,3449000,"2015-06-09","ASMI"
154,154,152,152,4442500,"2015-06-10","ASMI"
153,153,153,153,6696000,"2015-06-11","ASMI"
154,155,154,154,5927500,"2015-06-12","ASMI"
154,154,153,154,4522500,"2015-06-15","ASMI"
154,154,154,154,6666000,"2015-06-16","ASMI"
154,158,154,158,9320000,"2015-06-17","ASMI"
158,158,158,158,5005500,"2015-06-18","ASMI"
158,158,158,158,5166500,"2015-06-19","ASMI"
158,158,158,158,6956000,"2015-06-22","ASMI"
158,158,158,158,4161000,"2015-06-23","ASMI"
158,159,158,159,5669500,"2015-06-24","ASMI"
160,162,159,162,5848500,"2015-06-25","ASMI"
162,162,162,162,5965500,"2015-06-26","ASMI"
161,161,160,160,4225500,"2015-06-29","ASMI"
160,165,160,165,8381500,"2015-06-30","ASMI"
165,165,164,164,4122000,"2015-07-01","ASMI"
163,166,163,166,7673000,"2015-07-02","ASMI"
166,167,166,166,2546000,"2015-07-03","ASMI"
165,166,165,166,5405000,"2015-07-06","ASMI"
166,166,166,166,5217500,"2015-07-07","ASMI"
165,165,163,163,4382500,"2015-07-08","ASMI"
163,163,163,163,4320000,"2015-07-09","ASMI"
163,163,162,162,7023500,"2015-07-10","ASMI"
163,163,163,163,4702000,"2015-07-13","ASMI"
163,163,163,163,7359000,"2015-07-14","ASMI"
162,162,161,162,5961000,"2015-07-15","ASMI"
162,162,162,162,5694000,"2015-07-22","ASMI"
162,162,162,162,6582500,"2015-07-23","ASMI"
162,162,161,162,7444500,"2015-07-24","ASMI"
162,162,161,162,5071000,"2015-07-27","ASMI"
162,162,160,160,5813000,"2015-07-28","ASMI"
161,161,161,161,5566500,"2015-07-29","ASMI"
161,161,161,161,8578000,"2015-07-30","ASMI"
162,165,162,165,9043500,"2015-07-31","ASMI"
165,165,163,163,7217000,"2015-08-03","ASMI"
163,163,163,163,5162500,"2015-08-04","ASMI"
163,165,163,165,11396500,"2015-08-05","ASMI"
166,167,166,166,7192000,"2015-08-06","ASMI"
166,166,165,165,8735500,"2015-08-07","ASMI"
165,165,165,165,11338500,"2015-08-10","ASMI"
166,166,166,166,8007000,"2015-08-11","ASMI"
166,166,165,165,8518000,"2015-08-12","ASMI"
165,165,165,165,7875000,"2015-08-13","ASMI"
165,166,164,164,6541500,"2015-08-14","ASMI"
165,165,165,165,8756500,"2015-08-18","ASMI"
164,165,164,165,12995000,"2015-08-19","ASMI"
166,167,166,166,7054000,"2015-08-20","ASMI"
165,165,164,165,11684500,"2015-08-21","ASMI"
166,166,165,165,9207000,"2015-08-24","ASMI"
165,167,164,167,14186000,"2015-08-25","ASMI"
167,168,167,167,7911500,"2015-08-26","ASMI"
166,170,166,170,19899500,"2015-08-27","ASMI"
170,170,169,170,8389000,"2015-08-28","ASMI"
170,170,169,170,7433500,"2015-08-31","ASMI"
170,170,170,170,9208500,"2015-09-01","ASMI"
171,171,171,171,6317500,"2015-09-02","ASMI"
171,171,170,171,10198000,"2015-09-03","ASMI"
172,172,172,172,6230000,"2015-09-04","ASMI"
172,172,169,169,9748500,"2015-09-07","ASMI"
170,170,166,166,5746000,"2015-09-08","ASMI"
166,167,166,166,5569000,"2015-09-09","ASMI"
166,166,165,165,8017500,"2015-09-10","ASMI"
165,165,163,164,5525000,"2015-09-11","ASMI"
164,164,162,163,7618500,"2015-09-14","ASMI"
163,163,161,161,6474000,"2015-09-15","ASMI"
162,162,160,161,5927500,"2015-09-16","ASMI"
161,162,161,162,9185500,"2015-09-17","ASMI"
163,163,162,163,5181000,"2015-09-18","ASMI"
163,163,163,163,9204000,"2015-09-21","ASMI"
163,163,163,163,6562000,"2015-09-22","ASMI"
163,163,161,161,5707000,"2015-09-23","ASMI"
161,162,160,161,5929500,"2015-09-25","ASMI"
161,161,158,158,6400500,"2015-09-28","ASMI"
159,159,157,158,7795500,"2015-09-29","ASMI"
158,174,158,174,25468000,"2015-09-30","ASMI"
173,173,169,169,4828500,"2015-10-01","ASMI"
169,169,167,168,3667500,"2015-10-02","ASMI"
167,168,165,168,6201500,"2015-10-05","ASMI"
168,169,167,169,5661000,"2015-10-06","ASMI"
169,169,169,169,4710500,"2015-10-07","ASMI"
169,169,168,169,6239500,"2015-10-08","ASMI"
169,173,168,173,5935500,"2015-10-09","ASMI"
173,178,173,177,6491000,"2015-10-12","ASMI"
178,178,175,176,8172500,"2015-10-13","ASMI"
176,176,175,175,7636000,"2015-10-15","ASMI"
175,175,174,174,5905500,"2015-10-16","ASMI"
175,180,172,180,27834000,"2015-10-19","ASMI"
181,187,181,185,6060000,"2015-10-20","ASMI"
186,196,185,196,30377000,"2015-10-21","ASMI"
196,198,191,191,18819500,"2015-10-22","ASMI"
192,192,189,190,5016000,"2015-10-23","ASMI"
190,190,184,184,5296000,"2015-10-26","ASMI"
185,185,183,184,5424000,"2015-10-27","ASMI"
184,184,180,180,6275000,"2015-10-28","ASMI"
181,181,178,178,5176000,"2015-10-29","ASMI"
179,179,177,177,5251000,"2015-10-30","ASMI"
178,179,177,178,6100500,"2015-11-02","ASMI"
178,178,176,176,5347500,"2015-11-03","ASMI"
176,176,174,175,5390000,"2015-11-04","ASMI"
175,175,172,172,5818500,"2015-11-05","ASMI"
172,172,170,171,5456000,"2015-11-06","ASMI"
171,172,170,171,6323500,"2015-11-09","ASMI"
163,171,163,170,3491000,"2015-11-10","ASMI"
171,171,170,170,4780000,"2015-11-11","ASMI"
170,171,168,171,6545000,"2015-11-12","ASMI"
171,171,170,171,6378000,"2015-11-13","ASMI"
172,173,172,173,6062000,"2015-11-16","ASMI"
173,173,171,171,6461000,"2015-11-17","ASMI"
172,172,171,171,6630000,"2015-11-18","ASMI"
171,171,170,170,6297000,"2015-11-19","ASMI"
171,171,170,171,6352000,"2015-11-20","ASMI"
171,172,170,172,6239000,"2015-11-23","ASMI"
172,172,171,171,6113000,"2015-11-24","ASMI"
172,172,171,172,6464500,"2015-11-25","ASMI"
172,172,170,171,4824500,"2015-11-26","ASMI"
171,171,167,167,7605000,"2015-11-27","ASMI"
166,167,162,162,6811500,"2015-11-30","ASMI"
163,170,163,170,17879000,"2015-12-01","ASMI"
170,172,169,172,8380500,"2015-12-02","ASMI"
172,172,170,170,6577000,"2015-12-03","ASMI"
172,173,170,173,8537500,"2015-12-04","ASMI"
174,176,174,175,4861500,"2015-12-07","ASMI"
175,175,174,175,6050000,"2015-12-08","ASMI"
175,175,175,175,0,"2015-12-09","ASMI"
175,182,174,182,24909500,"2015-12-10","ASMI"
183,184,181,181,4458000,"2015-12-11","ASMI"
181,186,176,186,6858500,"2015-12-14","ASMI"
186,196,186,190,7163000,"2015-12-15","ASMI"
190,195,190,192,6533500,"2015-12-16","ASMI"
192,196,192,194,4762000,"2015-12-17","ASMI"
194,198,194,197,14189000,"2015-12-18","ASMI"
198,212,198,212,8470000,"2015-12-21","ASMI"
212,240,212,237,9741500,"2015-12-22","ASMI"
237,241,236,236,5410000,"2015-12-23","ASMI"
236,236,231,234,2317000,"2015-12-28","ASMI"
234,234,232,234,5365000,"2015-12-29","ASMI"
234,241,233,241,5242000,"2015-12-30","ASMI"
241,244,240,240,3685500,"2016-01-04","ASMI"
239,244,237,244,7109000,"2016-01-05","ASMI"
244,246,242,245,6535500,"2016-01-06","ASMI"
246,247,242,242,4666000,"2016-01-07","ASMI"
242,243,240,243,4599000,"2016-01-08","ASMI"
242,242,235,240,21883000,"2016-01-11","ASMI"
241,241,239,241,4861500,"2016-01-12","ASMI"
241,241,238,238,4698000,"2016-01-13","ASMI"
239,240,237,240,3503000,"2016-01-14","ASMI"
239,240,238,239,5002000,"2016-01-15","ASMI"
239,239,237,239,4800000,"2016-01-18","ASMI"
238,239,237,237,4759000,"2016-01-19","ASMI"
237,237,236,237,5464500,"2016-01-20","ASMI"
237,237,233,233,4253500,"2016-01-21","ASMI"
234,234,233,234,4310000,"2016-01-22","ASMI"
234,236,233,236,4058000,"2016-01-25","ASMI"
236,240,230,240,18799500,"2016-01-26","ASMI"
240,240,239,239,4588500,"2016-01-27","ASMI"
240,244,239,244,5240500,"2016-01-28","ASMI"
244,252,242,252,6336500,"2016-01-29","ASMI"
252,254,249,249,4613500,"2016-02-01","ASMI"
249,249,247,247,3504500,"2016-02-02","ASMI"
247,248,243,244,4397500,"2016-02-03","ASMI"
244,249,244,249,4782500,"2016-02-04","ASMI"
249,255,247,255,7490000,"2016-02-05","ASMI"
255,257,253,253,4294000,"2016-02-09","ASMI"
253,254,250,254,4586500,"2016-02-10","ASMI"
253,256,248,256,25482000,"2016-02-11","ASMI"
247,255,247,254,4354000,"2016-02-12","ASMI"
255,255,252,252,4637500,"2016-02-15","ASMI"
253,254,252,253,5362500,"2016-02-16","ASMI"
253,253,252,252,4917500,"2016-02-17","ASMI"
252,253,250,253,5392500,"2016-02-18","ASMI"
253,253,251,253,4466500,"2016-02-19","ASMI"
253,253,251,253,4737500,"2016-02-22","ASMI"
252,254,247,254,21708500,"2016-02-23","ASMI"
254,254,253,254,4480500,"2016-02-24","ASMI"
254,255,253,255,4993500,"2016-02-25","ASMI"
255,257,254,255,6756000,"2016-02-26","ASMI"
255,256,252,256,4947500,"2016-02-29","ASMI"
256,256,254,256,5048000,"2016-03-01","ASMI"
256,256,254,254,4703000,"2016-03-02","ASMI"
254,254,252,252,4787000,"2016-03-03","ASMI"
252,252,249,251,5069500,"2016-03-04","ASMI"
251,253,244,252,22679000,"2016-03-07","ASMI"
252,253,250,253,4686500,"2016-03-08","ASMI"
253,253,251,253,4356500,"2016-03-10","ASMI"
NA,NA,NA,NA,NA,"2016-03-11","ASMI"
NA,NA,NA,NA,NA,"2016-03-14","ASMI"
261,262,260,262,4332500,"2016-03-15","ASMI"
262,263,260,263,4324000,"2016-03-16","ASMI"
263,264,261,264,4373500,"2016-03-17","ASMI"
264,272,264,271,5358500,"2016-03-18","ASMI"
271,272,269,271,3795000,"2016-03-21","ASMI"
271,279,270,279,24274000,"2016-03-22","ASMI"
279,280,277,277,4115000,"2016-03-23","ASMI"
278,278,275,275,3944500,"2016-03-24","ASMI"
275,282,275,282,4942000,"2016-03-28","ASMI"
282,288,282,287,3345000,"2016-03-29","ASMI"
288,291,288,290,2582500,"2016-03-30","ASMI"
290,294,288,293,5636000,"2016-03-31","ASMI"
294,294,290,290,4341500,"2016-04-01","ASMI"
291,291,288,290,4687000,"2016-04-04","ASMI"
290,290,287,287,4599500,"2016-04-05","ASMI"
288,288,287,288,3738000,"2016-04-06","ASMI"
289,290,289,290,3800000,"2016-04-07","ASMI"
290,290,289,290,4315000,"2016-04-08","ASMI"
NA,NA,NA,NA,NA,"2016-04-11","ASMI"
292,293,291,291,3939000,"2016-04-12","ASMI"
NA,NA,NA,NA,NA,"2016-04-13","ASMI"
NA,NA,NA,NA,NA,"2016-04-14","ASMI"
NA,NA,NA,NA,NA,"2016-04-15","ASMI"
NA,NA,NA,NA,NA,"2016-04-18","ASMI"
291,291,291,291,0,"2016-04-19","ASMI"
297,298,296,297,3703500,"2016-04-20","ASMI"
297,297,294,297,4051000,"2016-04-21","ASMI"
297,298,297,297,3756500,"2016-04-22","ASMI"
297,297,297,297,3754000,"2016-04-25","ASMI"
297,299,297,299,3725500,"2016-04-26","ASMI"
299,303,294,303,23227000,"2016-04-27","ASMI"
303,303,302,302,3872500,"2016-04-28","ASMI"
302,302,300,300,3736000,"2016-04-29","ASMI"
300,300,299,300,3718000,"2016-05-02","ASMI"
300,301,300,300,3464000,"2016-05-03","ASMI"
300,300,299,300,3659000,"2016-05-04","ASMI"
300,301,299,299,3786000,"2016-05-09","ASMI"
299,300,299,300,3647500,"2016-05-10","ASMI"
301,301,301,301,3452500,"2016-05-11","ASMI"
301,301,300,300,3434000,"2016-05-12","ASMI"
300,300,296,300,3489000,"2016-05-13","ASMI"
300,300,299,300,3771500,"2016-05-16","ASMI"
300,300,297,300,4156500,"2016-05-17","ASMI"
300,301,294,301,33551000,"2016-05-18","ASMI"
301,302,300,302,3689000,"2016-05-19","ASMI"
302,303,301,303,3491000,"2016-05-20","ASMI"
303,304,303,304,3989000,"2016-05-23","ASMI"
305,306,304,306,3472000,"2016-05-24","ASMI"
306,307,305,307,3653000,"2016-05-25","ASMI"
307,308,306,308,4222500,"2016-05-26","ASMI"
308,309,308,309,3973500,"2016-05-27","ASMI"
310,311,309,311,3531000,"2016-05-30","ASMI"
311,314,305,314,22768500,"2016-05-31","ASMI"
314,316,314,316,3742000,"2016-06-01","ASMI"
316,318,315,318,3739000,"2016-06-02","ASMI"
318,321,318,321,3546500,"2016-06-03","ASMI"
321,322,320,322,3372500,"2016-06-06","ASMI"
322,323,321,323,3320500,"2016-06-07","ASMI"
323,324,322,324,3383000,"2016-06-08","ASMI"
324,325,323,325,3357000,"2016-06-09","ASMI"
325,326,324,326,3339500,"2016-06-10","ASMI"
326,328,325,328,3341500,"2016-06-13","ASMI"
328,329,328,329,3193000,"2016-06-14","ASMI"
329,330,328,330,3359500,"2016-06-15","ASMI"
330,332,330,332,3426500,"2016-06-16","ASMI"
332,337,329,336,32845000,"2016-06-17","ASMI"
336,337,334,337,3217500,"2016-06-20","ASMI"
337,338,337,338,2995500,"2016-06-21","ASMI"
338,339,337,339,3291000,"2016-06-22","ASMI"
339,340,338,340,3142000,"2016-06-23","ASMI"
340,342,340,342,3289000,"2016-06-24","ASMI"
342,344,342,344,3262500,"2016-06-27","ASMI"
344,345,343,345,3118500,"2016-06-28","ASMI"
345,350,345,350,4313000,"2016-06-29","ASMI"
350,363,350,363,5952500,"2016-06-30","ASMI"
363,367,362,367,2125000,"2016-07-01","ASMI"
367,375,367,375,3252000,"2016-07-11","ASMI"
376,380,376,380,3008500,"2016-07-12","ASMI"
389,389,378,389,3454000,"2016-07-13","ASMI"
389,396,387,389,3282500,"2016-07-14","ASMI"
389,394,360,384,13942500,"2016-07-15","ASMI"
384,384,373,379,2862500,"2016-07-18","ASMI"
379,387,375,387,3355500,"2016-07-19","ASMI"
387,390,387,387,2746000,"2016-07-20","ASMI"
387,393,386,393,3240000,"2016-07-21","ASMI"
394,396,394,396,2680500,"2016-07-22","ASMI"
395,398,395,397,2781500,"2016-07-25","ASMI"
397,400,397,400,2669500,"2016-07-26","ASMI"
400,414,400,414,3139000,"2016-07-27","ASMI"
414,420,412,420,2640000,"2016-07-28","ASMI"
422,440,422,440,3030000,"2016-07-29","ASMI"
440,448,432,434,2328000,"2016-08-01","ASMI"
434,434,418,418,2574000,"2016-08-02","ASMI"
418,418,402,408,2649500,"2016-08-03","ASMI"
408,418,406,408,2692000,"2016-08-04","ASMI"
412,416,408,414,2611300,"2016-08-05","ASMI"
414,418,412,416,2495800,"2016-08-08","ASMI"
418,422,408,422,2837700,"2016-08-09","ASMI"
422,428,422,428,2134600,"2016-08-10","ASMI"
428,454,428,454,2477700,"2016-08-11","ASMI"
454,482,454,462,2326800,"2016-08-12","ASMI"
462,462,446,460,2207800,"2016-08-15","ASMI"
458,466,448,466,2641400,"2016-08-16","ASMI"
466,470,464,464,2323900,"2016-08-18","ASMI"
464,464,452,456,2271600,"2016-08-19","ASMI"
456,458,450,456,2340900,"2016-08-22","ASMI"
456,460,444,452,6741600,"2016-08-23","ASMI"
452,452,444,450,2408200,"2016-08-24","ASMI"
448,450,442,442,2155900,"2016-08-25","ASMI"
442,446,428,446,2663900,"2016-08-26","ASMI"
446,460,444,452,2387000,"2016-08-29","ASMI"
452,454,446,448,2344800,"2016-08-30","ASMI"
448,468,442,448,8821600,"2016-08-31","ASMI"
448,454,434,454,2600500,"2016-09-01","ASMI"
452,454,444,452,2246700,"2016-09-02","ASMI"
450,452,446,452,2450800,"2016-09-05","ASMI"
452,452,444,450,2295600,"2016-09-06","ASMI"
450,450,438,438,2426200,"2016-09-07","ASMI"
438,438,422,422,2765400,"2016-09-08","ASMI"
422,422,408,410,2801300,"2016-09-09","ASMI"
410,412,398,406,2652100,"2016-09-13","ASMI"
404,406,398,406,2609900,"2016-09-14","ASMI"
406,408,402,406,2669100,"2016-09-15","ASMI"
406,422,400,418,7100100,"2016-09-16","ASMI"
418,418,414,414,2570600,"2016-09-19","ASMI"
414,416,408,408,2436100,"2016-09-20","ASMI"
408,408,402,402,2669100,"2016-09-21","ASMI"
402,402,396,396,2473800,"2016-09-22","ASMI"
396,396,386,396,2746000,"2016-09-23","ASMI"
396,402,396,402,2911600,"2016-09-26","ASMI"
402,406,400,402,2875700,"2016-09-27","ASMI"
404,404,402,404,2635000,"2016-09-28","ASMI"
404,406,402,406,2712500,"2016-09-29","ASMI"
406,414,406,414,2655000,"2016-09-30","ASMI"
414,422,406,420,6731800,"2016-10-03","ASMI"
420,426,420,426,2506800,"2016-10-04","ASMI"
426,430,424,430,2526100,"2016-10-05","ASMI"
432,438,430,438,2718700,"2016-10-06","ASMI"
440,444,438,438,2541000,"2016-10-07","ASMI"
438,448,438,448,2657200,"2016-10-10","ASMI"
448,468,446,468,7136500,"2016-10-11","ASMI"
470,476,462,476,2548600,"2016-10-12","ASMI"
476,480,474,474,2260600,"2016-10-13","ASMI"
474,476,470,472,2588200,"2016-10-14","ASMI"
474,476,470,476,2657500,"2016-10-17","ASMI"
476,480,468,480,2405900,"2016-10-18","ASMI"
480,480,454,454,2411800,"2016-10-19","ASMI"
454,462,438,462,7278000,"2016-10-20","ASMI"
462,462,456,460,1359100,"2016-10-21","ASMI"
460,460,452,452,2332100,"2016-10-24","ASMI"
456,456,444,444,2310800,"2016-10-25","ASMI"
442,444,422,430,2523500,"2016-10-26","ASMI"
428,430,420,430,2292000,"2016-10-27","ASMI"
430,432,426,432,2403800,"2016-10-28","ASMI"
430,448,428,448,2708100,"2016-10-31","ASMI"
448,450,444,444,2474100,"2016-11-01","ASMI"
444,454,436,452,6832100,"2016-11-02","ASMI"
454,460,452,460,2476800,"2016-11-03","ASMI"
460,460,456,456,2374700,"2016-11-04","ASMI"
456,458,452,452,2417600,"2016-11-07","ASMI"
454,454,438,438,2746800,"2016-11-08","ASMI"
438,448,430,448,2583900,"2016-11-09","ASMI"
448,456,438,456,2582000,"2016-11-10","ASMI"
456,462,446,462,6618700,"2016-11-11","ASMI"
462,462,446,446,2150400,"2016-11-14","ASMI"
446,454,440,454,2508900,"2016-11-15","ASMI"
454,456,446,456,2404300,"2016-11-16","ASMI"
456,462,450,462,2631300,"2016-11-17","ASMI"
462,468,450,468,6621400,"2016-11-18","ASMI"
470,470,454,468,699300,"2016-11-21","ASMI"
468,468,458,458,2436900,"2016-11-22","ASMI"
458,458,444,456,2607900,"2016-11-23","ASMI"
456,462,452,454,2295000,"2016-11-24","ASMI"
454,454,446,446,2406100,"2016-11-25","ASMI"
446,462,442,462,6660600,"2016-11-28","ASMI"
462,468,458,462,2562400,"2016-11-29","ASMI"
462,464,458,464,2348100,"2016-11-30","ASMI"
464,464,450,464,6629500,"2016-12-01","ASMI"
464,468,464,466,2209200,"2016-12-02","ASMI"
466,468,464,464,2364800,"2016-12-05","ASMI"
464,472,464,464,2156700,"2016-12-06","ASMI"
466,466,454,454,2291700,"2016-12-07","ASMI"
456,456,452,452,2317800,"2016-12-08","ASMI"
454,458,444,458,6327400,"2016-12-09","ASMI"
458,460,454,454,2309200,"2016-12-13","ASMI"
456,456,450,450,2200000,"2016-12-14","ASMI"
452,454,448,454,2409400,"2016-12-15","ASMI"
454,456,450,450,2282300,"2016-12-16","ASMI"
452,452,450,450,2219800,"2016-12-19","ASMI"
450,454,440,454,6762900,"2016-12-20","ASMI"
454,456,450,456,2274400,"2016-12-21","ASMI"
456,458,452,458,2282100,"2016-12-22","ASMI"
458,458,454,454,2209300,"2016-12-23","ASMI"
456,460,452,460,2374700,"2016-12-27","ASMI"
460,464,450,462,6589800,"2016-12-28","ASMI"
462,466,458,466,2331000,"2016-12-29","ASMI"
466,496,462,496,2694000,"2016-12-30","ASMI"
496,496,496,496,0,"2017-01-02","ASMI"
496,496,464,480,2569800,"2017-01-03","ASMI"
480,480,458,458,2122100,"2017-01-04","ASMI"
456,466,438,466,7691100,"2017-01-05","ASMI"
464,468,458,468,2237200,"2017-01-06","ASMI"
468,468,460,460,2117900,"2017-01-09","ASMI"
460,466,460,460,2111300,"2017-01-10","ASMI"
460,470,460,468,2229700,"2017-01-11","ASMI"
468,468,466,466,2357400,"2017-01-12","ASMI"
468,470,464,470,2178300,"2017-01-13","ASMI"
470,474,460,460,2200000,"2017-01-16","ASMI"
460,460,456,460,2263800,"2017-01-17","ASMI"
460,466,458,466,2187700,"2017-01-18","ASMI"
466,468,462,468,2137800,"2017-01-19","ASMI"
468,470,462,462,2275600,"2017-01-20","ASMI"
462,470,452,470,6708900,"2017-01-23","ASMI"
470,470,466,466,2150600,"2017-01-24","ASMI"
472,472,464,464,2137100,"2017-01-25","ASMI"
464,468,464,464,2096200,"2017-01-26","ASMI"
466,466,466,466,1924300,"2017-01-27","ASMI"
466,468,460,460,2212300,"2017-01-30","ASMI"
462,466,452,462,7010900,"2017-01-31","ASMI"
462,464,458,464,2137400,"2017-02-01","ASMI"
464,466,460,466,2136900,"2017-02-02","ASMI"
466,468,462,468,2179900,"2017-02-03","ASMI"
466,468,464,464,2196400,"2017-02-06","ASMI"
466,466,464,464,2009200,"2017-02-07","ASMI"
466,470,456,468,6411900,"2017-02-08","ASMI"
468,484,466,466,1962000,"2017-02-09","ASMI"
466,468,466,466,2020100,"2017-02-10","ASMI"
466,468,464,464,2049400,"2017-02-13","ASMI"
464,466,464,464,2153600,"2017-02-14","ASMI"
464,464,464,464,0,"2017-02-15","ASMI"
464,472,454,472,6731100,"2017-02-16","ASMI"
472,480,468,480,2297400,"2017-02-17","ASMI"
480,480,474,474,2082700,"2017-02-20","ASMI"
476,490,474,490,2639900,"2017-02-21","ASMI"
490,490,480,480,2146200,"2017-02-22","ASMI"
480,482,474,474,2186100,"2017-02-23","ASMI"
480,480,474,474,2089900,"2017-02-24","ASMI"
478,480,474,474,2090500,"2017-02-27","ASMI"
474,476,462,476,6666200,"2017-02-28","ASMI"
478,480,476,478,2152200,"2017-03-01","ASMI"
476,480,474,480,2114700,"2017-03-02","ASMI"
480,480,474,474,2087700,"2017-03-03","ASMI"
476,484,472,484,2375800,"2017-03-06","ASMI"
484,484,478,478,2196700,"2017-03-07","ASMI"
478,480,474,474,2109300,"2017-03-08","ASMI"
482,484,464,482,6469900,"2017-03-09","ASMI"
484,488,484,488,2234600,"2017-03-10","ASMI"
488,494,488,492,2008700,"2017-03-13","ASMI"
492,500,492,500,2255900,"2017-03-14","ASMI"
500,510,500,500,2111500,"2017-03-15","ASMI"
500,505,488,490,2385900,"2017-03-16","ASMI"
490,494,482,494,2243000,"2017-03-17","ASMI"
494,496,480,480,6431900,"2017-03-20","ASMI"
482,486,478,486,2078900,"2017-03-21","ASMI"
486,492,478,492,2229600,"2017-03-22","ASMI"
490,498,480,498,2213000,"2017-03-23","ASMI"
496,498,492,492,2174700,"2017-03-24","ASMI"
492,498,492,492,2106800,"2017-03-27","ASMI"
494,500,484,500,2420200,"2017-03-29","ASMI"
505,505,480,505,7602500,"2017-03-30","ASMI"
505,505,492,505,2197600,"2017-03-31","ASMI"
496,505,482,486,2282000,"2017-04-03","ASMI"
486,486,482,482,2168800,"2017-04-04","ASMI"
NA,NA,NA,NA,NA,"2017-04-05","ASMI"
482,500,480,500,2518900,"2017-04-06","ASMI"
500,510,490,510,2303300,"2017-04-07","ASMI"
510,510,482,505,2225400,"2017-04-10","ASMI"
505,525,486,515,6638100,"2017-04-11","ASMI"
515,520,498,498,2036300,"2017-04-12","ASMI"
498,515,496,515,4683600,"2017-04-13","ASMI"
515,525,500,525,3409700,"2017-04-17","ASMI"
525,540,520,530,2018500,"2017-04-18","ASMI"
530,530,530,530,0,"2017-04-19","ASMI"
530,540,520,540,629600,"2017-04-20","ASMI"
540,540,530,540,863200,"2017-04-21","ASMI"
540,560,540,560,1597200,"2017-04-25","ASMI"
560,570,550,560,1063300,"2017-04-26","ASMI"
560,565,555,555,631600,"2017-04-27","ASMI"
555,595,555,595,1902800,"2017-04-28","ASMI"
600,610,580,610,1632200,"2017-05-02","ASMI"
610,630,605,630,1137100,"2017-05-03","ASMI"
630,655,625,655,828700,"2017-05-04","ASMI"
655,685,650,675,2151700,"2017-05-05","ASMI"
680,690,675,685,1284800,"2017-05-08","ASMI"
685,685,655,660,449200,"2017-05-09","ASMI"
645,675,645,675,1278200,"2017-05-10","ASMI"
675,680,670,675,1572700,"2017-05-12","ASMI"
675,675,655,675,2217800,"2017-05-15","ASMI"
675,680,665,675,1791300,"2017-05-16","ASMI"
675,675,660,660,1227700,"2017-05-17","ASMI"
660,660,635,635,1081900,"2017-05-18","ASMI"
635,645,595,645,1225700,"2017-05-19","ASMI"
645,645,630,635,2304400,"2017-05-22","ASMI"
635,650,620,650,1654800,"2017-05-23","ASMI"
650,660,625,660,1447500,"2017-05-24","ASMI"
660,670,630,670,1072200,"2017-05-26","ASMI"
670,670,635,670,2364300,"2017-05-29","ASMI"
670,675,650,675,1822000,"2017-05-30","ASMI"
675,690,645,690,1364400,"2017-05-31","ASMI"
690,690,690,690,0,"2017-06-01","ASMI"
685,685,670,670,970500,"2017-06-02","ASMI"
675,675,655,655,694500,"2017-06-05","ASMI"
665,665,655,655,1059700,"2017-06-06","ASMI"
655,665,645,665,2354100,"2017-06-07","ASMI"
665,670,665,665,1589800,"2017-06-08","ASMI"
670,670,655,655,972700,"2017-06-09","ASMI"
660,665,655,665,638200,"2017-06-12","ASMI"
665,670,650,670,884100,"2017-06-13","ASMI"
670,675,655,675,779100,"2017-06-14","ASMI"
675,680,640,675,2580700,"2017-06-15","ASMI"
635,680,635,650,1271700,"2017-06-16","ASMI"
660,660,645,645,723600,"2017-06-19","ASMI"
645,650,640,640,1117100,"2017-06-20","ASMI"
640,640,635,635,816500,"2017-06-21","ASMI"
640,640,630,630,763500,"2017-06-22","ASMI"
630,630,630,630,0,"2017-06-23","ASMI"
630,630,630,630,0,"2017-06-26","ASMI"
630,630,630,630,0,"2017-06-27","ASMI"
630,630,630,630,0,"2017-06-28","ASMI"
630,630,630,630,0,"2017-06-29","ASMI"
630,630,630,630,0,"2017-06-30","ASMI"
635,640,630,640,1626000,"2017-07-03","ASMI"
640,645,620,640,2378700,"2017-07-04","ASMI"
645,655,635,655,2025900,"2017-07-05","ASMI"
655,660,645,660,1622600,"2017-07-06","ASMI"
660,665,650,665,1331400,"2017-07-07","ASMI"
660,665,660,660,1151100,"2017-07-10","ASMI"
665,665,645,665,2305900,"2017-07-11","ASMI"
665,675,665,675,1160400,"2017-07-12","ASMI"
675,675,665,665,807900,"2017-07-13","ASMI"
665,670,665,665,750000,"2017-07-14","ASMI"
665,675,665,675,1210800,"2017-07-17","ASMI"
670,675,650,675,2423400,"2017-07-18","ASMI"
675,680,655,680,1671100,"2017-07-19","ASMI"
675,680,660,675,1403400,"2017-07-20","ASMI"
675,680,665,665,1042000,"2017-07-21","ASMI"
670,695,650,695,2466400,"2017-07-24","ASMI"
695,725,695,705,1184500,"2017-07-25","ASMI"
705,715,705,710,1023500,"2017-07-26","ASMI"
710,715,710,715,884000,"2017-07-27","ASMI"
715,715,700,700,1361100,"2017-07-28","ASMI"
700,705,695,695,814200,"2017-07-31","ASMI"
695,700,680,695,2453800,"2017-08-01","ASMI"
705,705,690,705,793700,"2017-08-02","ASMI"
705,705,695,705,1152200,"2017-08-03","ASMI"
705,705,695,695,1280200,"2017-08-04","ASMI"
700,705,690,705,773200,"2017-08-07","ASMI"
700,705,685,705,2400600,"2017-08-08","ASMI"
710,720,700,720,855600,"2017-08-09","ASMI"
720,725,705,720,1307100,"2017-08-10","ASMI"
720,730,710,730,1152600,"2017-08-11","ASMI"
730,735,720,735,772500,"2017-08-14","ASMI"
730,745,720,745,2284900,"2017-08-15","ASMI"
740,760,740,760,2098100,"2017-08-16","ASMI"
760,760,760,760,0,"2017-08-17","ASMI"
760,775,755,770,1669000,"2017-08-18","ASMI"
770,780,755,775,2476400,"2017-08-21","ASMI"
775,785,770,780,1763900,"2017-08-22","ASMI"
780,785,775,785,1118400,"2017-08-23","ASMI"
785,805,775,805,1083300,"2017-08-24","ASMI"
805,805,785,805,475600,"2017-08-25","ASMI"
805,830,795,830,2983200,"2017-08-28","ASMI"
825,835,820,830,2195400,"2017-08-29","ASMI"
835,840,820,840,1556600,"2017-08-30","ASMI"
840,855,830,855,1054500,"2017-08-31","ASMI"
855,855,855,855,0,"2017-09-01","ASMI"
855,890,850,865,2772000,"2017-09-04","ASMI"
865,880,865,880,2136500,"2017-09-05","ASMI"
880,890,880,890,1155400,"2017-09-06","ASMI"
890,920,890,920,1160700,"2017-09-07","ASMI"
925,985,925,940,1510500,"2017-09-08","ASMI"
940,975,925,970,2893000,"2017-09-11","ASMI"
970,1000,950,975,2354900,"2017-09-12","ASMI"
980,990,970,985,1685800,"2017-09-13","ASMI"
985,995,960,995,1301600,"2017-09-14","ASMI"
990,995,980,985,604200,"2017-09-15","ASMI"
985,990,970,980,2335600,"2017-09-18","ASMI"
980,980,915,915,1661600,"2017-09-19","ASMI"
910,915,855,870,945900,"2017-09-20","ASMI"
870,870,870,870,0,"2017-09-21","ASMI"
870,875,855,875,661200,"2017-09-22","ASMI"
875,890,865,865,2636600,"2017-09-25","ASMI"
865,865,845,850,1250700,"2017-09-26","ASMI"
845,865,825,865,1599100,"2017-09-27","ASMI"
865,870,855,865,629600,"2017-09-28","ASMI"
865,885,855,875,3385900,"2017-09-29","ASMI"
875,880,865,865,1663600,"2017-10-02","ASMI"
860,890,860,890,1289200,"2017-10-03","ASMI"
890,905,880,905,962500,"2017-10-04","ASMI"
905,935,895,895,3558500,"2017-10-05","ASMI"
895,905,895,895,1637300,"2017-10-06","ASMI"
895,895,880,885,1161300,"2017-10-09","ASMI"
885,895,880,885,1274800,"2017-10-10","ASMI"
885,890,870,885,767300,"2017-10-11","ASMI"
880,895,865,875,3273000,"2017-10-12","ASMI"
875,885,870,885,1619300,"2017-10-13","ASMI"
885,885,875,875,1359600,"2017-10-16","ASMI"
875,885,865,880,1914900,"2017-10-17","ASMI"
875,905,865,880,3131900,"2017-10-18","ASMI"
880,885,865,865,1244700,"2017-10-19","ASMI"
870,870,845,870,1892700,"2017-10-20","ASMI"
870,875,850,875,1656900,"2017-10-23","ASMI"
875,905,870,870,3248000,"2017-10-24","ASMI"
870,875,865,875,1568400,"2017-10-25","ASMI"
875,875,865,870,1256200,"2017-10-26","ASMI"
870,870,860,860,1708800,"2017-10-27","ASMI"
865,900,855,860,4114900,"2017-10-30","ASMI"
865,875,855,875,1660900,"2017-10-31","ASMI"
875,880,865,880,1331700,"2017-11-01","ASMI"
875,880,860,875,1156100,"2017-11-02","ASMI"
870,875,850,850,1595900,"2017-11-03","ASMI"
850,850,840,840,1113800,"2017-11-06","ASMI"
840,870,830,845,3311000,"2017-11-07","ASMI"
850,855,840,840,1737800,"2017-11-08","ASMI"
840,845,830,845,1355200,"2017-11-09","ASMI"
845,850,835,835,1263800,"2017-11-10","ASMI"
840,845,830,845,1174700,"2017-11-13","ASMI"
845,845,835,835,764700,"2017-11-14","ASMI"
840,875,825,835,3178100,"2017-11-15","ASMI"
835,875,825,875,3861200,"2017-11-16","ASMI"
875,875,845,875,1902400,"2017-11-17","ASMI"
870,875,860,860,1817000,"2017-11-20","ASMI"
865,865,850,850,1629200,"2017-11-21","ASMI"
850,870,845,870,1609300,"2017-11-22","ASMI"
870,870,855,855,1437400,"2017-11-23","ASMI"
860,860,845,860,1215100,"2017-11-24","ASMI"
860,860,850,850,975500,"2017-11-27","ASMI"
855,870,845,870,884100,"2017-11-28","ASMI"
865,870,855,870,680800,"2017-11-29","ASMI"
870,885,860,870,3052800,"2017-11-30","ASMI"
870,870,870,870,0,"2017-12-01","ASMI"
880,880,860,860,1929500,"2017-12-04","ASMI"
860,865,845,865,1501700,"2017-12-05","ASMI"
865,870,855,865,1006600,"2017-12-06","ASMI"
860,895,850,860,3103900,"2017-12-07","ASMI"
855,895,840,860,3257000,"2017-12-08","ASMI"
860,870,850,870,1949700,"2017-12-11","ASMI"
870,870,860,870,1681800,"2017-12-12","ASMI"
870,875,860,875,1239400,"2017-12-13","ASMI"
875,875,860,860,1120000,"2017-12-14","ASMI"
855,865,850,865,849700,"2017-12-15","ASMI"
860,870,855,870,678000,"2017-12-18","ASMI"
870,870,855,855,1098700,"2017-12-19","ASMI"
855,855,850,850,1385400,"2017-12-20","ASMI"
850,870,850,870,1757000,"2017-12-21","ASMI"
870,875,860,875,1300000,"2017-12-22","ASMI"
875,875,875,875,0,"2017-12-25","ASMI"
875,875,875,875,0,"2017-12-26","ASMI"
875,920,865,875,3944400,"2017-12-27","ASMI"
875,875,870,870,1747600,"2017-12-28","ASMI"
875,890,870,890,1602600,"2017-12-29","ASMI"
890,890,890,890,0,"2018-01-01","ASMI"
890,895,880,895,1189700,"2018-01-02","ASMI"
890,895,885,885,860100,"2018-01-03","ASMI"
890,895,875,895,1255100,"2018-01-04","ASMI"
895,895,880,895,687100,"2018-01-05","ASMI"
895,930,875,885,3429200,"2018-01-08","ASMI"
885,890,875,875,1671900,"2018-01-09","ASMI"
880,885,855,885,1337900,"2018-01-10","ASMI"
885,885,870,870,849000,"2018-01-11","ASMI"
870,880,860,880,1788400,"2018-01-12","ASMI"
885,885,865,865,1308500,"2018-01-15","ASMI"
870,870,860,860,974300,"2018-01-16","ASMI"
860,865,855,865,700900,"2018-01-17","ASMI"
865,875,850,865,2723900,"2018-01-18","ASMI"
855,865,850,860,1359200,"2018-01-19","ASMI"
860,860,855,855,928500,"2018-01-22","ASMI"
860,875,855,875,1408300,"2018-01-23","ASMI"
875,875,870,870,776500,"2018-01-24","ASMI"
875,885,855,875,2521300,"2018-01-25","ASMI"
875,895,860,875,3060700,"2018-01-26","ASMI"
875,890,870,890,1774700,"2018-01-29","ASMI"
880,890,870,890,1577700,"2018-01-30","ASMI"
890,890,875,890,843200,"2018-01-31","ASMI"
890,890,880,880,1169400,"2018-02-01","ASMI"
885,885,880,885,674700,"2018-02-02","ASMI"
880,885,875,875,1027000,"2018-02-05","ASMI"
875,880,865,865,1183900,"2018-02-06","ASMI"
870,870,865,865,653200,"2018-02-07","ASMI"
870,885,845,865,2892000,"2018-02-08","ASMI"
860,885,850,865,2889400,"2018-02-09","ASMI"
865,875,855,875,1929700,"2018-02-12","ASMI"
875,875,850,850,1710000,"2018-02-13","ASMI"
850,850,835,840,3933400,"2018-02-14","ASMI"
840,840,830,830,916300,"2018-02-15","ASMI"
830,830,830,830,0,"2018-02-16","ASMI"
835,835,830,830,1534500,"2018-02-19","ASMI"
835,835,825,835,1328200,"2018-02-20","ASMI"
840,845,835,835,1104900,"2018-02-21","ASMI"
835,835,820,820,1355500,"2018-02-22","ASMI"
820,825,815,815,1457200,"2018-02-23","ASMI"
815,820,810,810,663400,"2018-02-26","ASMI"
815,860,800,850,3672700,"2018-02-27","ASMI"
850,850,830,830,1546300,"2018-02-28","ASMI"
830,830,805,805,1089000,"2018-03-01","ASMI"
810,815,795,795,1474500,"2018-03-02","ASMI"
795,805,790,805,1123500,"2018-03-05","ASMI"
805,805,780,780,1557800,"2018-03-06","ASMI"
780,785,770,785,1007400,"2018-03-07","ASMI"
785,900,780,870,7190400,"2018-03-08","ASMI"
875,880,865,875,1894800,"2018-03-09","ASMI"
870,875,860,860,1398600,"2018-03-12","ASMI"
860,865,855,855,872000,"2018-03-13","ASMI"
860,860,835,835,1230400,"2018-03-14","ASMI"
835,840,825,825,1511700,"2018-03-15","ASMI"
830,840,820,840,1973400,"2018-03-16","ASMI"
840,840,830,830,1336300,"2018-03-19","ASMI"
830,835,825,825,1677800,"2018-03-20","ASMI"
825,825,815,815,1902900,"2018-03-21","ASMI"
820,820,815,815,1460100,"2018-03-22","ASMI"
815,815,805,805,850100,"2018-03-23","ASMI"
810,810,805,805,1260300,"2018-03-26","ASMI"
810,810,800,800,1578000,"2018-03-27","ASMI"
800,805,795,795,1155300,"2018-03-28","ASMI"
800,800,790,790,896400,"2018-03-29","ASMI"
790,790,790,790,0,"2018-03-30","ASMI"
795,795,790,790,1254500,"2018-04-02","ASMI"
790,795,770,775,1060800,"2018-04-03","ASMI"
775,775,770,770,1652100,"2018-04-04","ASMI"
775,780,765,780,1474700,"2018-04-05","ASMI"
785,785,780,780,695200,"2018-04-06","ASMI"
785,830,775,785,3610000,"2018-04-09","ASMI"
785,785,775,780,1709100,"2018-04-10","ASMI"
785,830,780,790,3672600,"2018-04-11","ASMI"
795,795,790,790,1616800,"2018-04-12","ASMI"
795,795,785,785,1038900,"2018-04-13","ASMI"
785,785,785,785,0,"2018-04-16","ASMI"
785,785,785,785,0,"2018-04-17","ASMI"
775,775,760,770,1588400,"2018-04-18","ASMI"
770,770,770,770,0,"2018-04-19","ASMI"
770,770,770,770,0,"2018-04-20","ASMI"
760,760,750,760,682300,"2018-04-23","ASMI"
760,760,745,745,1476600,"2018-04-24","ASMI"
745,745,745,745,0,"2018-04-25","ASMI"
745,745,745,745,0,"2018-04-26","ASMI"
745,745,745,745,0,"2018-04-27","ASMI"
740,740,730,740,1686200,"2018-04-30","ASMI"
740,740,740,740,0,"2018-05-01","ASMI"
740,740,730,730,1598600,"2018-05-02","ASMI"
735,735,725,725,740300,"2018-05-03","ASMI"
730,730,725,725,1029400,"2018-05-04","ASMI"
730,730,720,720,1398600,"2018-05-07","ASMI"
725,725,715,715,695600,"2018-05-08","ASMI"
720,720,685,685,1380400,"2018-05-09","ASMI"
685,685,685,685,0,"2018-05-10","ASMI"
690,690,665,680,1651700,"2018-05-11","ASMI"
685,690,675,690,681900,"2018-05-14","ASMI"
690,695,675,685,1331800,"2018-05-15","ASMI"
690,690,685,690,1136900,"2018-05-16","ASMI"
695,725,690,700,3858600,"2018-05-17","ASMI"
705,705,695,695,1713600,"2018-05-18","ASMI"
700,700,690,690,1140600,"2018-05-21","ASMI"
695,695,685,685,644300,"2018-05-22","ASMI"
690,700,680,700,1314900,"2018-05-23","ASMI"
700,750,685,700,5584900,"2018-05-24","ASMI"
700,715,700,700,1625300,"2018-05-25","ASMI"
700,715,685,715,1737400,"2018-05-28","ASMI"
715,715,715,715,0,"2018-05-29","ASMI"
715,725,715,725,1075900,"2018-05-30","ASMI"
725,725,705,705,1443000,"2018-05-31","ASMI"
705,705,705,705,0,"2018-06-01","ASMI"
710,710,700,700,1018700,"2018-06-04","ASMI"
700,700,680,680,1646600,"2018-06-05","ASMI"
685,685,675,675,1280500,"2018-06-06","ASMI"
680,695,680,695,1609800,"2018-06-07","ASMI"
695,705,695,705,1185500,"2018-06-08","ASMI"
705,705,705,705,0,"2018-06-11","ASMI"
705,705,705,705,0,"2018-06-12","ASMI"
705,705,705,705,0,"2018-06-13","ASMI"
705,705,705,705,0,"2018-06-14","ASMI"
705,705,705,705,0,"2018-06-15","ASMI"
705,705,705,705,0,"2018-06-18","ASMI"
705,705,705,705,0,"2018-06-19","ASMI"
705,705,700,705,1897700,"2018-06-20","ASMI"
705,715,700,715,1831800,"2018-06-21","ASMI"
715,715,710,710,1359200,"2018-06-22","ASMI"
710,745,705,735,3791100,"2018-06-25","ASMI"
735,740,725,740,1780300,"2018-06-26","ASMI"
740,750,720,740,1219500,"2018-06-27","ASMI"
740,740,730,730,1492800,"2018-06-28","ASMI"
730,735,720,735,2132200,"2018-06-29","ASMI"
735,735,730,735,1484500,"2018-07-02","ASMI"
740,745,730,740,877200,"2018-07-03","ASMI"
740,745,730,740,1818600,"2018-07-04","ASMI"
740,755,725,725,3220900,"2018-07-05","ASMI"
730,730,730,730,1234700,"2018-07-06","ASMI"
730,730,725,730,1698400,"2018-07-09","ASMI"
730,730,725,730,986800,"2018-07-10","ASMI"
730,735,725,730,863700,"2018-07-11","ASMI"
725,730,725,730,1690700,"2018-07-12","ASMI"
730,745,715,725,3100900,"2018-07-13","ASMI"
730,730,730,730,1611400,"2018-07-16","ASMI"
735,735,730,730,1423800,"2018-07-17","ASMI"
730,735,730,730,1120700,"2018-07-18","ASMI"
730,730,725,725,771400,"2018-07-19","ASMI"
725,760,725,725,3322000,"2018-07-20","ASMI"
725,725,720,725,1199600,"2018-07-23","ASMI"
730,730,715,720,1522300,"2018-07-24","ASMI"
725,725,715,720,1068000,"2018-07-25","ASMI"
720,720,715,715,1385400,"2018-07-26","ASMI"
720,720,720,720,895500,"2018-07-27","ASMI"
720,725,720,725,1205800,"2018-07-30","ASMI"
725,735,725,730,796300,"2018-07-31","ASMI"
735,760,725,730,2766100,"2018-08-01","ASMI"
735,735,730,735,1878300,"2018-08-02","ASMI"
735,740,730,735,1305300,"2018-08-03","ASMI"
740,740,735,740,1047800,"2018-08-06","ASMI"
740,740,735,740,1334600,"2018-08-07","ASMI"
740,740,740,740,850600,"2018-08-08","ASMI"
745,770,740,740,2953800,"2018-08-09","ASMI"
740,745,735,745,1567700,"2018-08-10","ASMI"
745,745,735,745,1293300,"2018-08-13","ASMI"
745,745,740,745,724200,"2018-08-14","ASMI"
745,745,735,745,1296600,"2018-08-15","ASMI"
750,750,745,745,870100,"2018-08-16","ASMI"
745,745,745,745,0,"2018-08-17","ASMI"
750,750,745,750,657700,"2018-08-20","ASMI"
750,785,740,745,3155800,"2018-08-21","ASMI"
745,745,745,745,0,"2018-08-22","ASMI"
750,750,750,750,1358200,"2018-08-23","ASMI"
755,755,740,750,1039500,"2018-08-24","ASMI"
750,750,745,750,1322000,"2018-08-27","ASMI"
755,755,735,735,1865500,"2018-08-28","ASMI"
735,740,715,725,2789600,"2018-08-29","ASMI"
725,725,720,725,1556000,"2018-08-30","ASMI"
725,730,720,725,833000,"2018-08-31","ASMI"
725,730,725,725,1303100,"2018-09-03","ASMI"
725,730,725,725,915400,"2018-09-04","ASMI"
725,735,700,720,2835800,"2018-09-05","ASMI"
720,720,715,720,1326200,"2018-09-06","ASMI"
720,720,710,710,994000,"2018-09-07","ASMI"
715,715,715,715,1200400,"2018-09-10","ASMI"
715,715,715,715,0,"2018-09-11","ASMI"
720,720,705,705,1267300,"2018-09-12","ASMI"
705,745,700,705,3277900,"2018-09-13","ASMI"
705,710,705,710,1247200,"2018-09-14","ASMI"
710,715,710,710,1587500,"2018-09-17","ASMI"
715,715,715,715,1088900,"2018-09-18","ASMI"
715,715,715,715,1179400,"2018-09-19","ASMI"
715,720,715,720,1334400,"2018-09-20","ASMI"
725,725,725,725,906000,"2018-09-21","ASMI"
720,725,720,725,1085700,"2018-09-24","ASMI"
725,725,725,725,730300,"2018-09-25","ASMI"
725,740,705,725,2778300,"2018-09-26","ASMI"
730,730,720,720,1725400,"2018-09-27","ASMI"
720,720,705,705,1202700,"2018-09-28","ASMI"
710,710,700,710,1468300,"2018-10-01","ASMI"
710,710,710,710,1156900,"2018-10-02","ASMI"
710,710,710,710,853000,"2018-10-03","ASMI"
710,720,690,705,2744400,"2018-10-04","ASMI"
710,710,695,695,1450600,"2018-10-05","ASMI"
695,695,690,695,1163600,"2018-10-08","ASMI"
695,695,695,695,906300,"2018-10-09","ASMI"
695,695,695,695,1379500,"2018-10-10","ASMI"
695,695,695,695,967700,"2018-10-11","ASMI"
695,695,695,695,686400,"2018-10-12","ASMI"
695,710,675,700,2957500,"2018-10-15","ASMI"
700,705,690,705,1540700,"2018-10-16","ASMI"
705,705,690,695,1404700,"2018-10-17","ASMI"
695,695,685,690,1221200,"2018-10-18","ASMI"
695,695,685,685,1676200,"2018-10-19","ASMI"
685,690,665,680,2781500,"2018-10-22","ASMI"
680,705,680,705,3790700,"2018-10-23","ASMI"
710,715,695,695,1699900,"2018-10-24","ASMI"
690,695,680,680,1422500,"2018-10-25","ASMI"
680,680,680,680,1222500,"2018-10-26","ASMI"
680,680,665,675,1020800,"2018-10-29","ASMI"
675,705,675,700,3109500,"2018-10-30","ASMI"
700,700,690,690,1500800,"2018-10-31","ASMI"
695,695,685,690,1716200,"2018-11-01","ASMI"
690,690,685,685,1451200,"2018-11-02","ASMI"
685,685,685,685,1074500,"2018-11-05","ASMI"
685,685,680,685,1445400,"2018-11-06","ASMI"
685,685,685,685,1100100,"2018-11-07","ASMI"
685,685,685,685,1304000,"2018-11-08","ASMI"
685,685,685,685,1467500,"2018-11-09","ASMI"
685,685,680,680,1082400,"2018-11-12","ASMI"
680,680,680,680,1270900,"2018-11-13","ASMI"
680,705,670,690,3034700,"2018-11-14","ASMI"
690,690,685,685,1738900,"2018-11-15","ASMI"
685,685,680,680,1170600,"2018-11-16","ASMI"
680,680,675,675,1508000,"2018-11-19","ASMI"
675,675,675,675,0,"2018-11-20","ASMI"
675,675,670,670,1246800,"2018-11-21","ASMI"
670,670,660,660,1597800,"2018-11-22","ASMI"
660,660,660,660,1140200,"2018-11-23","ASMI"
660,665,645,665,2714200,"2018-11-26","ASMI"
665,665,660,660,1171100,"2018-11-27","ASMI"
660,660,650,650,1386900,"2018-11-28","ASMI"
650,655,650,655,1175000,"2018-11-29","ASMI"
655,655,640,640,1036900,"2018-11-30","ASMI"
640,640,615,640,2598700,"2018-12-03","ASMI"
640,645,640,645,1648600,"2018-12-04","ASMI"
645,645,640,640,1143600,"2018-12-05","ASMI"
640,645,640,645,899000,"2018-12-06","ASMI"
645,650,625,645,2607200,"2018-12-07","ASMI"
645,645,645,645,1538700,"2018-12-10","ASMI"
645,645,635,635,994300,"2018-12-11","ASMI"
635,640,635,640,1467900,"2018-12-12","ASMI"
640,640,620,620,1379300,"2018-12-13","ASMI"
620,620,615,620,1104300,"2018-12-14","ASMI"
620,620,615,615,808600,"2018-12-17","ASMI"
615,630,600,600,2909200,"2018-12-18","ASMI"
605,605,595,600,1524500,"2018-12-19","ASMI"
600,605,595,605,1173300,"2018-12-20","ASMI"
605,605,600,605,1751000,"2018-12-21","ASMI"
605,605,605,605,0,"2018-12-24","ASMI"
605,605,605,605,0,"2018-12-25","ASMI"
605,610,605,610,1464800,"2018-12-26","ASMI"
610,630,610,630,1963200,"2018-12-27","ASMI"
630,700,630,700,11737200,"2018-12-28","ASMI"
700,700,700,700,0,"2018-12-31","ASMI"
700,700,700,700,0,"2019-01-01","ASMI"
700,705,695,700,2767800,"2019-01-02","ASMI"
700,700,695,700,1830800,"2019-01-03","ASMI"
700,700,700,700,2651300,"2019-01-04","ASMI"
700,700,700,700,1836400,"2019-01-07","ASMI"
700,700,690,690,1182300,"2019-01-08","ASMI"
690,700,685,690,3192200,"2019-01-09","ASMI"
690,695,690,690,2177600,"2019-01-10","ASMI"
690,690,685,690,1281700,"2019-01-11","ASMI"
690,690,675,690,1353900,"2019-01-14","ASMI"
690,690,690,690,787200,"2019-01-15","ASMI"
690,690,690,690,1105600,"2019-01-16","ASMI"
690,690,685,690,794200,"2019-01-17","ASMI"
690,690,690,690,1397500,"2019-01-18","ASMI"
690,690,690,690,1089300,"2019-01-21","ASMI"
690,690,690,690,1662800,"2019-01-22","ASMI"
690,690,690,690,927500,"2019-01-23","ASMI"
690,690,680,690,1002200,"2019-01-24","ASMI"
685,690,685,690,1144500,"2019-01-25","ASMI"
690,690,685,690,1754600,"2019-01-28","ASMI"
690,690,685,690,1577000,"2019-01-29","ASMI"
690,690,685,685,1531300,"2019-01-30","ASMI"
685,685,685,685,2034600,"2019-01-31","ASMI"
685,685,680,685,1854900,"2019-02-01","ASMI"
685,685,685,685,977400,"2019-02-04","ASMI"
685,685,685,685,0,"2019-02-05","ASMI"
685,685,680,685,1054400,"2019-02-06","ASMI"
680,685,665,685,5001600,"2019-02-07","ASMI"
685,685,680,685,1643500,"2019-02-08","ASMI"
685,685,675,685,1748400,"2019-02-11","ASMI"
685,685,675,680,2438100,"2019-02-12","ASMI"
680,680,670,680,2757700,"2019-02-13","ASMI"
680,680,650,665,6427900,"2019-02-14","ASMI"
665,665,660,660,2142300,"2019-02-15","ASMI"
665,670,665,670,1729500,"2019-02-18","ASMI"
665,665,650,665,4565600,"2019-02-19","ASMI"
665,665,650,655,1852200,"2019-02-20","ASMI"
650,655,645,650,2257300,"2019-02-21","ASMI"
650,655,645,655,1577300,"2019-02-22","ASMI"
655,665,635,660,3619900,"2019-02-25","ASMI"
660,665,640,665,3463200,"2019-02-26","ASMI"
665,665,650,665,1533500,"2019-02-27","ASMI"
665,665,660,660,1227000,"2019-02-28","ASMI"
655,660,650,660,856300,"2019-03-01","ASMI"
660,660,655,660,1454400,"2019-03-04","ASMI"
660,660,650,650,1209300,"2019-03-05","ASMI"
650,655,625,655,3108700,"2019-03-06","ASMI"
655,655,655,655,0,"2019-03-07","ASMI"
655,655,650,650,896400,"2019-03-08","ASMI"
650,650,630,645,3545300,"2019-03-11","ASMI"
650,650,645,645,1436700,"2019-03-12","ASMI"
645,650,645,645,1627500,"2019-03-13","ASMI"
650,650,645,645,1872000,"2019-03-14","ASMI"
645,645,640,640,1069600,"2019-03-15","ASMI"
645,645,635,640,1587100,"2019-03-18","ASMI"
650,650,630,640,2744500,"2019-03-19","ASMI"
635,635,630,630,585900,"2019-03-20","ASMI"
625,625,600,615,3117400,"2019-03-21","ASMI"
620,620,610,615,1174200,"2019-03-22","ASMI"
620,620,615,615,978300,"2019-03-25","ASMI"
620,620,600,610,2780600,"2019-03-26","ASMI"
620,620,610,610,1338400,"2019-03-27","ASMI"
610,610,605,605,1845300,"2019-03-28","ASMI"
605,605,595,595,707900,"2019-03-29","ASMI"
595,595,595,595,0,"2019-04-01","ASMI"
600,600,580,590,2687900,"2019-04-02","ASMI"
590,590,590,590,0,"2019-04-03","ASMI"
585,585,580,580,1231600,"2019-04-04","ASMI"
580,580,580,580,603400,"2019-04-05","ASMI"
580,580,575,575,1074600,"2019-04-08","ASMI"
570,580,555,580,2721300,"2019-04-09","ASMI"
580,600,580,600,834700,"2019-04-10","ASMI"
605,605,600,605,1380800,"2019-04-11","ASMI"
605,610,605,610,1009800,"2019-04-12","ASMI"
615,630,615,630,2821900,"2019-04-15","ASMI"
635,640,635,640,1347700,"2019-04-16","ASMI"
640,640,640,640,0,"2019-04-17","ASMI"
640,660,640,640,765900,"2019-04-18","ASMI"
640,640,640,640,0,"2019-04-19","ASMI"
640,640,640,640,1215200,"2019-04-22","ASMI"
640,640,640,640,1583300,"2019-04-23","ASMI"
630,640,600,635,926200,"2019-04-24","ASMI"
630,635,630,635,630300,"2019-04-25","ASMI"
630,690,630,685,4655300,"2019-04-26","ASMI"
690,695,685,695,910600,"2019-04-29","ASMI"
695,695,685,690,6378600,"2019-04-30","ASMI"
690,690,690,690,0,"2019-05-01","ASMI"
690,690,680,690,747800,"2019-05-02","ASMI"
690,725,680,725,8619600,"2019-05-03","ASMI"
725,725,710,720,838300,"2019-05-06","ASMI"
720,720,710,710,1458700,"2019-05-07","ASMI"
715,715,710,710,1130000,"2019-05-08","ASMI"
710,710,710,710,851100,"2019-05-09","ASMI"
710,710,710,710,1575100,"2019-05-10","ASMI"
710,710,710,710,984300,"2019-05-13","ASMI"
710,745,710,745,3884400,"2019-05-14","ASMI"
750,760,750,760,1660600,"2019-05-15","ASMI"
760,835,755,835,2114700,"2019-05-16","ASMI"
835,860,835,860,952600,"2019-05-17","ASMI"
860,935,855,900,1401900,"2019-05-20","ASMI"
895,940,850,930,1157200,"2019-05-21","ASMI"
930,990,915,930,746000,"2019-05-22","ASMI"
930,930,925,925,1092500,"2019-05-23","ASMI"
925,935,875,875,1654500,"2019-05-24","ASMI"
870,870,740,775,966100,"2019-05-27","ASMI"
765,775,725,760,1042500,"2019-05-28","ASMI"
770,790,760,770,1464400,"2019-05-29","ASMI"
770,770,770,770,0,"2019-05-30","ASMI"
765,820,765,815,882400,"2019-05-31","ASMI"
815,815,815,815,0,"2019-06-03","ASMI"
815,815,815,815,0,"2019-06-04","ASMI"
815,815,815,815,0,"2019-06-05","ASMI"
815,815,815,815,0,"2019-06-06","ASMI"
815,815,815,815,0,"2019-06-07","ASMI"
815,840,810,840,900200,"2019-06-10","ASMI"
845,855,845,855,1396800,"2019-06-11","ASMI"
855,900,825,890,2257300,"2019-06-12","ASMI"
890,900,890,895,1192400,"2019-06-13","ASMI"
895,900,890,895,1581100,"2019-06-14","ASMI"
895,900,885,895,573700,"2019-06-17","ASMI"
895,900,890,895,1585000,"2019-06-18","ASMI"
NA,NA,NA,NA,NA,"2019-06-19","ASMI"
900,900,900,900,1068500,"2019-06-20","ASMI"
900,925,900,925,642000,"2019-06-21","ASMI"
925,945,925,940,1221000,"2019-06-24","ASMI"
945,1000,940,945,593100,"2019-06-25","ASMI"
945,955,945,950,1164700,"2019-06-26","ASMI"
950,965,930,960,2189800,"2019-06-27","ASMI"
965,975,965,970,1600900,"2019-06-28","ASMI"
970,975,965,965,1086800,"2019-07-01","ASMI"
970,975,935,970,650300,"2019-07-02","ASMI"
970,970,965,965,1451300,"2019-07-03","ASMI"
970,990,970,970,900800,"2019-07-04","ASMI"
970,975,965,970,536700,"2019-07-05","ASMI"
975,1000,940,965,2364800,"2019-07-08","ASMI"
970,985,965,965,1435200,"2019-07-09","ASMI"
970,975,965,965,782700,"2019-07-10","ASMI"
965,975,965,965,1444500,"2019-07-11","ASMI"
970,975,970,970,1058600,"2019-07-12","ASMI"
970,975,860,915,692600,"2019-07-15","ASMI"
920,925,915,915,880900,"2019-07-16","ASMI"
920,925,805,865,4879500,"2019-07-17","ASMI"
865,865,850,865,1271900,"2019-07-18","ASMI"
865,865,835,835,935300,"2019-07-19","ASMI"
835,840,805,825,1288900,"2019-07-22","ASMI"
830,840,825,840,855600,"2019-07-23","ASMI"
840,855,835,855,1018100,"2019-07-24","ASMI"
855,860,795,860,716300,"2019-07-25","ASMI"
860,865,860,860,1038200,"2019-07-26","ASMI"
865,880,865,880,1565100,"2019-07-29","ASMI"
885,885,880,885,536600,"2019-07-30","ASMI"
885,885,870,870,1096500,"2019-07-31","ASMI"
870,870,860,870,1597200,"2019-08-01","ASMI"
870,875,800,870,3227200,"2019-08-02","ASMI"
870,870,865,865,1024500,"2019-08-05","ASMI"
860,860,855,855,1556400,"2019-08-06","ASMI"
855,860,855,855,1012900,"2019-08-07","ASMI"
855,860,855,860,576500,"2019-08-08","ASMI"
860,865,860,865,1591200,"2019-08-09","ASMI"
865,870,860,865,1055900,"2019-08-12","ASMI"
865,910,865,910,1533500,"2019-08-13","ASMI"
910,930,910,915,736600,"2019-08-14","ASMI"
910,920,905,915,1303500,"2019-08-15","ASMI"
915,915,915,915,1644500,"2019-08-16","ASMI"
915,920,910,915,961800,"2019-08-19","ASMI"
915,925,915,920,1566000,"2019-08-20","ASMI"
920,930,920,920,520100,"2019-08-21","ASMI"
920,930,920,930,972200,"2019-08-22","ASMI"
930,1000,930,1000,697900,"2019-08-23","ASMI"
1005,1040,1005,1040,595400,"2019-08-26","ASMI"
1040,1080,1025,1080,2187800,"2019-08-27","ASMI"
1085,1100,1085,1095,877000,"2019-08-28","ASMI"
1100,1105,1090,1090,1257100,"2019-08-29","ASMI"
1090,1095,1050,1050,645600,"2019-08-30","ASMI"
1050,1065,1050,1065,1133700,"2019-09-02","ASMI"
1065,1105,1065,1080,938300,"2019-09-03","ASMI"
1080,1110,1060,1100,2608200,"2019-09-04","ASMI"
1100,1210,1100,1210,1092300,"2019-09-05","ASMI"
1210,1300,1210,1235,167000,"2019-09-06","ASMI"
1230,1235,1160,1160,56200,"2019-09-09","ASMI"
1150,1440,1120,1190,230200,"2019-09-10","ASMI"
1185,1400,1165,1165,154900,"2019-09-11","ASMI"
1165,1195,1145,1145,50700,"2019-09-12","ASMI"
1140,1150,1140,1150,13800,"2019-09-13","ASMI"
1160,1160,1125,1125,107800,"2019-09-16","ASMI"
1120,1120,1060,1060,71500,"2019-09-17","ASMI"
1060,1060,1040,1040,18300,"2019-09-18","ASMI"
1030,1085,1030,1075,150400,"2019-09-19","ASMI"
1075,1140,1035,1080,125000,"2019-09-20","ASMI"
1075,1075,1050,1070,111300,"2019-09-23","ASMI"
1060,1095,1050,1055,247900,"2019-09-24","ASMI"
1055,1060,1040,1060,13500,"2019-09-25","ASMI"
1060,1060,995,1060,148500,"2019-09-26","ASMI"
1040,1095,1035,1080,72900,"2019-09-27","ASMI"
1080,1085,1070,1085,18300,"2019-09-30","ASMI"
1085,1090,1075,1090,30700,"2019-10-01","ASMI"
1090,1095,1070,1095,55800,"2019-10-02","ASMI"
1075,1095,1060,1085,55200,"2019-10-03","ASMI"
1080,1085,900,1080,302800,"2019-10-04","ASMI"
1080,1080,1000,1045,201200,"2019-10-07","ASMI"
1045,1045,1010,1030,70100,"2019-10-08","ASMI"
1030,1035,885,970,435300,"2019-10-09","ASMI"
970,975,950,970,63400,"2019-10-10","ASMI"
970,980,965,980,47000,"2019-10-11","ASMI"
985,985,975,975,23000,"2019-10-14","ASMI"
975,975,970,970,13000,"2019-10-15","ASMI"
970,970,970,970,0,"2019-10-16","ASMI"
975,980,975,975,35100,"2019-10-17","ASMI"
970,970,965,965,14800,"2019-10-18","ASMI"
965,970,965,965,8300,"2019-10-21","ASMI"
965,970,965,965,7700,"2019-10-22","ASMI"
965,970,965,965,7600,"2019-10-23","ASMI"
965,970,965,965,11300,"2019-10-24","ASMI"
965,965,960,960,22500,"2019-10-25","ASMI"
965,965,960,960,11600,"2019-10-28","ASMI"
960,960,960,960,2026600,"2019-10-29","ASMI"
965,965,960,960,1027700,"2019-10-30","ASMI"
960,960,955,960,1014900,"2019-10-31","ASMI"
960,960,960,960,8900,"2019-11-01","ASMI"
965,965,955,960,152100,"2019-11-04","ASMI"
960,975,960,975,121700,"2019-11-05","ASMI"
980,995,980,980,48400,"2019-11-06","ASMI"
985,985,975,975,2577000,"2019-11-07","ASMI"
980,990,980,990,99000,"2019-11-08","ASMI"
990,1000,985,1000,84900,"2019-11-11","ASMI"
1000,1000,985,985,52700,"2019-11-12","ASMI"
990,990,975,975,52800,"2019-11-13","ASMI"
975,980,975,975,55200,"2019-11-14","ASMI"
975,975,950,950,74700,"2019-11-15","ASMI"
950,950,905,950,71600,"2019-11-18","ASMI"
950,950,945,950,10500,"2019-11-19","ASMI"
950,950,945,950,18000,"2019-11-20","ASMI"
945,945,945,945,20000,"2019-11-21","ASMI"
945,945,940,940,26900,"2019-11-22","ASMI"
940,945,940,940,8000,"2019-11-25","ASMI"
940,940,935,935,14400,"2019-11-26","ASMI"
940,940,935,935,7100,"2019-11-27","ASMI"
935,935,925,925,163900,"2019-11-28","ASMI"
925,925,925,925,0,"2019-11-29","ASMI"
925,930,920,925,40400,"2019-12-02","ASMI"
925,925,920,925,32700,"2019-12-03","ASMI"
925,975,920,975,155600,"2019-12-04","ASMI"
980,1000,980,1000,71200,"2019-12-05","ASMI"
995,995,985,985,41700,"2019-12-06","ASMI"
985,1025,985,1025,103100,"2019-12-09","ASMI"
1055,1055,1025,1025,35700,"2019-12-10","ASMI"
1025,1025,1020,1020,9700,"2019-12-11","ASMI"
1020,1020,1015,1020,21500,"2019-12-12","ASMI"
1025,1060,1020,1060,102000,"2019-12-13","ASMI"
1065,1100,1060,1100,104200,"2019-12-16","ASMI"
1100,1100,1085,1095,55200,"2019-12-17","ASMI"
1095,1120,1090,1120,81900,"2019-12-18","ASMI"
1120,1120,1105,1115,57200,"2019-12-19","ASMI"
1120,1150,1115,1150,109500,"2019-12-20","ASMI"
1150,1150,1140,1150,28400,"2019-12-23","ASMI"
1150,1190,1095,1100,425500,"2019-12-26","ASMI"
1095,1150,1095,1150,115800,"2019-12-27","ASMI"
1155,1285,1155,1285,230900,"2019-12-30","ASMI"
1265,1265,1215,1240,16800,"2020-01-02","ASMI"
1240,1240,1235,1235,9500,"2020-01-03","ASMI"
1235,1235,1230,1230,43200,"2020-01-06","ASMI"
1225,1235,1225,1235,46000,"2020-01-07","ASMI"
1235,1240,1230,1240,71400,"2020-01-08","ASMI"
1240,1240,1235,1240,85500,"2020-01-09","ASMI"
1240,1240,1240,1240,40800,"2020-01-10","ASMI"
1240,1240,1240,1240,18900,"2020-01-13","ASMI"
1245,1270,1245,1265,75100,"2020-01-14","ASMI"
1270,1270,1265,1265,26500,"2020-01-15","ASMI"
1270,1305,1260,1285,98900,"2020-01-16","ASMI"
1280,1285,1265,1285,115000,"2020-01-17","ASMI"
1285,1295,1280,1295,87100,"2020-01-20","ASMI"
1300,1300,1295,1295,41600,"2020-01-21","ASMI"
1295,1295,1290,1295,137200,"2020-01-22","ASMI"
1295,1295,1285,1295,192000,"2020-01-23","ASMI"
1295,1295,1280,1290,217100,"2020-01-24","ASMI"
1285,1290,1280,1285,219900,"2020-01-27","ASMI"
1285,1285,1270,1280,264700,"2020-01-28","ASMI"
1280,1285,1270,1280,274500,"2020-01-29","ASMI"
1280,1295,1270,1295,217600,"2020-01-30","ASMI"
1295,1350,1285,1350,362800,"2020-01-31","ASMI"
1350,1350,1335,1345,94900,"2020-02-03","ASMI"
1340,1345,1330,1345,123000,"2020-02-04","ASMI"
1345,1345,1335,1345,129800,"2020-02-05","ASMI"
1345,1345,1330,1345,140400,"2020-02-06","ASMI"
1345,1345,1335,1345,128300,"2020-02-07","ASMI"
1340,1340,1275,1335,389900,"2020-02-10","ASMI"
1335,1335,1325,1325,55500,"2020-02-11","ASMI"
1325,1325,1315,1315,107500,"2020-02-12","ASMI"
1315,1315,1310,1310,56400,"2020-02-13","ASMI"
1310,1310,1305,1305,27400,"2020-02-14","ASMI"
1305,1305,1300,1300,56100,"2020-02-17","ASMI"
1300,1300,1300,1300,30300,"2020-02-18","ASMI"
1300,1300,1300,1300,18400,"2020-02-19","ASMI"
1305,1305,1300,1300,32500,"2020-02-20","ASMI"
1300,1330,1270,1300,106100,"2020-02-21","ASMI"
1300,1300,1295,1295,34600,"2020-02-24","ASMI"
1295,1295,1270,1290,82400,"2020-02-25","ASMI"
1285,1285,1265,1275,125100,"2020-02-26","ASMI"
1270,1270,1235,1260,202000,"2020-02-27","ASMI"
1260,1260,1205,1250,285500,"2020-02-28","ASMI"
1250,1250,1195,1240,314000,"2020-03-02","ASMI"
1235,1245,1200,1245,289500,"2020-03-03","ASMI"
1240,1240,1195,1195,263100,"2020-03-04","ASMI"
1190,1220,1190,1220,148000,"2020-03-05","ASMI"
1215,1215,1185,1215,102600,"2020-03-06","ASMI"
1185,1190,1125,1190,147600,"2020-03-09","ASMI"
1150,1150,1115,1150,17496500,"2020-03-10","ASMI"
1150,1150,1100,1150,43300,"2020-03-11","ASMI"
1150,1150,1100,1100,79800,"2020-03-12","ASMI"
1100,1100,1055,1085,83600,"2020-03-13","ASMI"
1085,1085,1085,1085,0,"2020-03-16","ASMI"
1070,1070,1010,1010,138100,"2020-03-17","ASMI"
1005,1025,1000,1025,24100,"2020-03-18","ASMI"
1000,1040,995,1040,11500,"2020-03-19","ASMI"
995,1050,990,1050,17500,"2020-03-20","ASMI"
1045,1045,995,995,200,"2020-03-23","ASMI"
950,995,945,995,10600,"2020-03-24","ASMI"
995,1035,995,1030,60900,"2020-03-26","ASMI"
1040,1230,1040,1230,20300,"2020-03-27","ASMI"
1210,1210,1175,1195,9900,"2020-03-30","ASMI"
1200,1230,1195,1230,5300,"2020-03-31","ASMI"
1220,1220,1195,1195,2300,"2020-04-01","ASMI"
1185,1190,1185,1190,800,"2020-04-02","ASMI"
1190,1190,1185,1185,500,"2020-04-03","ASMI"
1190,1195,1190,1195,2574500,"2020-04-06","ASMI"
1190,1190,1190,1190,600,"2020-04-07","ASMI"
1185,1185,1180,1180,1300,"2020-04-08","ASMI"
1175,1175,1175,1175,900,"2020-04-09","ASMI"
1170,1175,1165,1175,5000,"2020-04-13","ASMI"
1175,1180,1175,1175,4100,"2020-04-14","ASMI"
1175,1180,1175,1175,5400,"2020-04-15","ASMI"
1170,1170,1165,1170,5100,"2020-04-16","ASMI"
1175,1185,1175,1185,10400,"2020-04-17","ASMI"
1185,1190,1185,1185,11700,"2020-04-20","ASMI"
1180,1180,1175,1175,5800,"2020-04-21","ASMI"
1175,1180,1165,1180,16400,"2020-04-22","ASMI"
1185,1190,1185,1185,13800,"2020-04-23","ASMI"
1180,1180,1155,1155,17200,"2020-04-24","ASMI"
1155,1155,1140,1145,10200,"2020-04-27","ASMI"
1140,1140,1125,1125,10700,"2020-04-28","ASMI"
1125,1135,1125,1135,8000,"2020-04-29","ASMI"
1130,1155,1130,1150,17300,"2020-04-30","ASMI"
1145,1145,1125,1125,15600,"2020-05-04","ASMI"
1125,1130,1125,1130,5300,"2020-05-05","ASMI"
1125,1125,1110,1110,12800,"2020-05-06","ASMI"
1110,1110,1105,1105,9500,"2020-05-08","ASMI"
1105,1110,1105,1110,504700,"2020-05-11","ASMI"
1110,1110,1105,1105,3600,"2020-05-12","ASMI"
1100,1100,1100,1100,4000,"2020-05-13","ASMI"
1100,1100,1095,1095,3600,"2020-05-14","ASMI"
1090,1090,1085,1085,1994100,"2020-05-15","ASMI"
1085,1085,1075,1085,12500,"2020-05-18","ASMI"
1085,1100,1085,1095,18000,"2020-05-19","ASMI"
1095,1095,1080,1085,11200,"2020-05-20","ASMI"
1085,1095,1085,1090,16300,"2020-05-26","ASMI"
1085,1090,1075,1090,14100,"2020-05-27","ASMI"
1090,1095,1080,1095,20600,"2020-05-28","ASMI"
1090,1095,1080,1095,21400,"2020-05-29","ASMI"
1095,1100,1080,1095,22200,"2020-06-02","ASMI"
1095,1110,1095,1100,35700,"2020-06-03","ASMI"
1100,1100,1085,1085,30300,"2020-06-04","ASMI"
1085,1085,1070,1080,36700,"2020-06-05","ASMI"
1080,1085,1080,1085,11200,"2020-06-08","ASMI"
1085,1085,1080,1080,550200,"2020-06-09","ASMI"
1075,1075,1070,1075,14000,"2020-06-10","ASMI"
1070,1070,1065,1070,11200,"2020-06-11","ASMI"
1065,1070,1055,1070,19300,"2020-06-12","ASMI"
1070,1070,1065,1065,9400,"2020-06-15","ASMI"
1070,1075,1065,1075,18500,"2020-06-16","ASMI"
1075,1080,1070,1080,15000,"2020-06-17","ASMI"
1075,1085,1070,1080,17100,"2020-06-18","ASMI"
1080,1095,1080,1085,18900,"2020-06-19","ASMI"
1085,1095,1080,1085,26900,"2020-06-22","ASMI"
1085,1090,1085,1085,13100,"2020-06-23","ASMI"
1085,1120,1085,1120,37600,"2020-06-24","ASMI"
1115,1115,1110,1110,4100,"2020-06-25","ASMI"
1115,1125,1110,1115,26700,"2020-06-26","ASMI"
1115,1155,1115,1155,50900,"2020-06-29","ASMI"
1155,1230,1155,1230,52700,"2020-06-30","ASMI"
1225,1225,1215,1215,5200,"2020-07-01","ASMI"
1215,1215,1200,1200,27700,"2020-07-02","ASMI"
1200,1210,1200,1205,45600,"2020-07-03","ASMI"
1205,1220,1205,1215,26200,"2020-07-06","ASMI"
1215,1225,1205,1215,61900,"2020-07-07","ASMI"
1215,1230,1215,1220,65900,"2020-07-08","ASMI"
1225,1230,1220,1220,54600,"2020-07-09","ASMI"
1220,1220,1205,1215,54900,"2020-07-10","ASMI"
1220,1225,1220,1220,65000,"2020-07-13","ASMI"
1215,1220,1180,1180,93200,"2020-07-14","ASMI"
1180,1180,1165,1170,30200,"2020-07-15","ASMI"
1170,1175,1150,1150,32100,"2020-07-16","ASMI"
1150,1150,1150,1150,6600,"2020-07-17","ASMI"
1150,1150,1140,1145,22100,"2020-07-20","ASMI"
1150,1160,1150,1160,45600,"2020-07-21","ASMI"
1160,1165,1160,1160,30700,"2020-07-22","ASMI"
1160,1165,1160,1165,33100,"2020-07-23","ASMI"
1160,1160,1150,1155,42900,"2020-07-24","ASMI"
1155,1165,1155,1165,35800,"2020-07-27","ASMI"
1165,1165,1160,1160,31800,"2020-07-28","ASMI"
1155,1160,1150,1155,25700,"2020-07-29","ASMI"
1150,1170,1145,1170,50000,"2020-07-30","ASMI"
1165,1165,1160,1160,30300,"2020-08-03","ASMI"
1160,1165,1155,1165,47500,"2020-08-04","ASMI"
1165,1170,1150,1170,27900,"2020-08-05","ASMI"
1170,1185,1170,1185,43200,"2020-08-06","ASMI"
1185,1185,1170,1170,36400,"2020-08-07","ASMI"
1170,1175,1165,1175,34700,"2020-08-10","ASMI"
1180,1185,1180,1180,16500,"2020-08-11","ASMI"
1180,1190,1180,1185,21600,"2020-08-12","ASMI"
1185,1190,1185,1185,20800,"2020-08-13","ASMI"
1180,1190,1175,1185,22300,"2020-08-14","ASMI"
1175,1175,1170,1170,5400,"2020-08-18","ASMI"
1165,1165,1155,1155,8200,"2020-08-19","ASMI"
1150,1150,1140,1140,3900,"2020-08-24","ASMI"
1140,1145,1135,1140,11600,"2020-08-25","ASMI"
1140,1160,1125,1125,20200,"2020-08-26","ASMI"
1125,1155,1120,1155,17100,"2020-08-27","ASMI"
1150,1150,1145,1145,6800,"2020-08-28","ASMI"
1145,1145,1140,1140,4500,"2020-08-31","ASMI"
1140,1140,1110,1110,9400,"2020-09-01","ASMI"
1105,1105,1100,1100,9700,"2020-09-02","ASMI"
1095,1095,1095,1095,8100,"2020-09-03","ASMI"
1090,1090,1085,1085,8400,"2020-09-04","ASMI"
1080,1080,1075,1080,11900,"2020-09-07","ASMI"
1080,1080,1070,1070,12900,"2020-09-08","ASMI"
1065,1065,1050,1050,11400,"2020-09-09","ASMI"
1050,1050,1035,1035,4400,"2020-09-10","ASMI"
1025,1040,1010,1040,8700,"2020-09-11","ASMI"
1035,1050,1035,1050,6900,"2020-09-14","ASMI"
1050,1050,1040,1040,12600,"2020-09-15","ASMI"
1040,1040,1035,1040,12300,"2020-09-16","ASMI"
1040,1040,1040,1040,0,"2020-09-17","ASMI"
1040,1040,1040,1040,0,"2020-09-18","ASMI"
1040,1040,1040,1040,0,"2020-09-21","ASMI"
1040,1040,1040,1040,0,"2020-09-22","ASMI"
1040,1040,1040,1040,0,"2020-09-23","ASMI"
1035,1035,1035,1035,2500,"2020-09-24","ASMI"
1035,1035,1035,1035,0,"2020-09-25","ASMI"
1035,1035,1035,1035,0,"2020-09-28","ASMI"
1035,1035,1035,1035,0,"2020-09-29","ASMI"
1035,1035,1035,1035,8500,"2020-09-30","ASMI"
1035,1040,1035,1040,10600,"2020-10-01","ASMI"
1040,1040,1030,1035,18200,"2020-10-02","ASMI"
1035,1045,1035,1045,14900,"2020-10-05","ASMI"
1045,1055,1045,1055,19000,"2020-10-06","ASMI"
1050,1055,1045,1050,14600,"2020-10-07","ASMI"
1050,1060,1050,1055,14800,"2020-10-08","ASMI"
1055,1055,1050,1050,10500,"2020-10-09","ASMI"
1050,1050,1045,1050,10500,"2020-10-12","ASMI"
1050,1050,1050,1050,8400,"2020-10-13","ASMI"
1050,1055,1050,1055,11100,"2020-10-14","ASMI"
1055,1055,1050,1055,13900,"2020-10-15","ASMI"
1050,1060,1050,1050,14200,"2020-10-16","ASMI"
1055,1060,1055,1055,14800,"2020-10-19","ASMI"
1050,1050,1040,1050,17000,"2020-10-20","ASMI"
1050,1055,1050,1050,15400,"2020-10-21","ASMI"
1050,1055,1045,1055,17600,"2020-10-22","ASMI"
1055,1055,1055,1055,8100,"2020-10-23","ASMI"
1055,1060,1015,1060,10500,"2020-10-26","ASMI"
1075,1075,1075,1075,1400,"2020-10-27","ASMI"
1075,1075,1065,1065,13300,"2020-11-02","ASMI"
1065,1070,1065,1070,14200,"2020-11-03","ASMI"
1065,1070,1065,1070,9000,"2020-11-04","ASMI"
1070,1080,1070,1075,11500,"2020-11-05","ASMI"
1075,1080,1065,1080,10000,"2020-11-06","ASMI"
1080,1085,1075,1075,10700,"2020-11-09","ASMI"
1075,1085,1075,1080,9400,"2020-11-10","ASMI"
1080,1080,1065,1065,15200,"2020-11-11","ASMI"
1065,1065,1060,1060,15300,"2020-11-12","ASMI"
1060,1060,1050,1060,16400,"2020-11-13","ASMI"
1060,1090,1055,1065,17500,"2020-11-16","ASMI"
1070,1075,1065,1075,11900,"2020-11-17","ASMI"
1075,1080,1075,1080,15100,"2020-11-18","ASMI"
1080,1085,1075,1085,11100,"2020-11-19","ASMI"
1080,1080,1075,1080,17100,"2020-11-20","ASMI"
1080,1090,1080,1090,13200,"2020-11-23","ASMI"
1090,1090,1085,1090,16400,"2020-11-24","ASMI"
1090,1095,1090,1090,16400,"2020-11-25","ASMI"
1090,1095,1090,1090,12100,"2020-11-26","ASMI"
1085,1085,1050,1075,32200,"2020-11-27","ASMI"
1075,1080,1070,1070,26400,"2020-11-30","ASMI"
1070,1075,1065,1075,14800,"2020-12-01","ASMI"
1075,1080,1065,1070,19500,"2020-12-02","ASMI"
1070,1070,1045,1055,26800,"2020-12-03","ASMI"
1050,1050,1015,1035,28100,"2020-12-04","ASMI"
1035,1040,1030,1040,18100,"2020-12-07","ASMI"
1035,1045,1030,1030,14900,"2020-12-08","ASMI"
1030,1030,1020,1025,20700,"2020-12-10","ASMI"
1025,1025,1000,1005,33400,"2020-12-11","ASMI"
1005,1005,990,1000,20400,"2020-12-14","ASMI"
995,995,970,975,22700,"2020-12-15","ASMI"
975,980,975,980,16900,"2020-12-16","ASMI"
985,990,975,975,15600,"2020-12-17","ASMI"
980,985,970,970,16000,"2020-12-18","ASMI"
970,985,970,985,13500,"2020-12-21","ASMI"
985,990,975,980,18400,"2020-12-22","ASMI"
980,980,970,975,19100,"2020-12-23","ASMI"
980,990,980,990,19400,"2020-12-28","ASMI"
990,1000,990,1000,19400,"2020-12-29","ASMI"
995,995,985,990,12200,"2020-12-30","ASMI"
990,1000,985,1000,15700,"2021-01-04","ASMI"
1000,1000,995,1000,14300,"2021-01-05","ASMI"
1000,1005,995,995,17100,"2021-01-06","ASMI"
1000,1000,980,990,16200,"2021-01-07","ASMI"
990,995,990,990,13400,"2021-01-08","ASMI"
990,990,985,985,17400,"2021-01-11","ASMI"
985,990,980,990,12500,"2021-01-12","ASMI"
985,1000,985,1000,22600,"2021-01-13","ASMI"
995,995,985,985,14300,"2021-01-14","ASMI"
985,990,980,980,13900,"2021-01-15","ASMI"
985,985,975,985,16200,"2021-01-18","ASMI"
975,990,975,990,13400,"2021-01-19","ASMI"
980,990,980,985,13500,"2021-01-20","ASMI"
985,990,975,975,12300,"2021-01-21","ASMI"
975,975,935,945,16200,"2021-01-22","ASMI"
935,940,935,940,15400,"2021-01-25","ASMI"
940,950,940,950,13400,"2021-01-26","ASMI"
950,955,945,955,12800,"2021-01-27","ASMI"
950,960,950,950,12700,"2021-01-28","ASMI"
950,950,945,945,10900,"2021-01-29","ASMI"
950,965,950,965,13500,"2021-02-01","ASMI"
965,965,945,945,8200,"2021-02-02","ASMI"
945,955,945,955,10700,"2021-02-03","ASMI"
955,955,945,945,23800,"2021-02-04","ASMI"
945,945,945,945,30500,"2021-02-05","ASMI"
945,950,940,950,6600,"2021-02-08","ASMI"
950,950,930,945,16200,"2021-02-09","ASMI"
945,950,945,950,12000,"2021-02-10","ASMI"
945,945,930,945,11600,"2021-02-11","ASMI"
950,955,945,950,11900,"2021-02-15","ASMI"
950,955,950,955,7100,"2021-02-16","ASMI"
955,955,950,950,4000,"2021-02-17","ASMI"
950,950,945,945,9600,"2021-02-18","ASMI"
945,950,940,950,11400,"2021-02-19","ASMI"
955,960,950,950,12900,"2021-02-22","ASMI"
950,950,945,945,10500,"2021-02-23","ASMI"
950,950,940,940,7000,"2021-02-24","ASMI"
945,945,945,945,2900,"2021-02-25","ASMI"
940,940,940,940,3200,"2021-02-26","ASMI"
945,950,945,950,4200,"2021-03-01","ASMI"
950,950,950,950,4000,"2021-03-02","ASMI"
945,945,940,940,4800,"2021-03-03","ASMI"
940,940,925,925,9800,"2021-03-04","ASMI"
925,925,920,920,5200,"2021-03-05","ASMI"
920,940,920,940,12600,"2021-03-08","ASMI"
940,950,940,950,13200,"2021-03-09","ASMI"
950,950,950,950,2100,"2021-03-10","ASMI"
950,950,945,945,3900,"2021-03-12","ASMI"
945,945,940,940,3400,"2021-03-15","ASMI"
935,945,915,915,81100,"2021-03-16","ASMI"
920,930,920,920,77000,"2021-03-17","ASMI"
920,935,905,935,51400,"2021-03-18","ASMI"
940,940,930,930,5800,"2021-03-19","ASMI"
925,930,920,930,8200,"2021-03-22","ASMI"
925,940,925,930,67500,"2021-03-23","ASMI"
930,930,920,920,7700,"2021-03-24","ASMI"
915,920,915,920,5400,"2021-03-25","ASMI"
920,930,920,930,6900,"2021-03-26","ASMI"
930,935,925,925,9500,"2021-03-29","ASMI"
920,925,920,925,9000,"2021-03-30","ASMI"
930,930,915,920,9800,"2021-03-31","ASMI"
920,925,915,925,10000,"2021-04-01","ASMI"
925,930,920,930,18900,"2021-04-05","ASMI"
930,945,930,945,13200,"2021-04-06","ASMI"
945,955,945,955,8900,"2021-04-07","ASMI"
950,955,940,945,16200,"2021-04-08","ASMI"
950,950,950,950,3600,"2021-04-09","ASMI"
950,950,940,945,9800,"2021-04-12","ASMI"
945,945,940,940,11600,"2021-04-13","ASMI"
945,950,910,910,61200,"2021-04-14","ASMI"
910,920,910,920,8000,"2021-04-15","ASMI"
920,920,905,905,17700,"2021-04-16","ASMI"
905,905,900,905,3600,"2021-04-19","ASMI"
905,905,900,900,55000,"2021-04-20","ASMI"
900,905,895,905,6100,"2021-04-21","ASMI"
905,905,900,905,70400,"2021-04-22","ASMI"
905,910,905,910,6900,"2021-04-23","ASMI"
910,910,905,905,6200,"2021-04-26","ASMI"
905,905,900,900,7900,"2021-04-27","ASMI"
900,905,900,905,4500,"2021-04-28","ASMI"
905,915,905,915,8100,"2021-04-29","ASMI"
910,910,910,910,22300,"2021-04-30","ASMI"
905,905,875,895,9800,"2021-05-03","ASMI"
850,890,850,880,18900,"2021-05-04","ASMI"
875,875,850,850,7400,"2021-05-05","ASMI"
850,850,800,800,10900,"2021-05-06","ASMI"
810,820,745,765,39500,"2021-05-07","ASMI"
765,765,720,750,12500,"2021-05-10","ASMI"
720,740,715,720,5000,"2021-05-11","ASMI"
720,720,700,720,3400,"2021-05-17","ASMI"
720,720,710,715,6000,"2021-05-18","ASMI"
710,710,710,710,2500,"2021-05-19","ASMI"
705,705,675,680,14500,"2021-05-20","ASMI"
670,670,635,660,7500,"2021-05-21","ASMI"
615,660,615,660,107500,"2021-05-24","ASMI"
660,690,640,690,38400,"2021-05-25","ASMI"
700,700,650,700,88300,"2021-05-27","ASMI"
690,690,690,690,8400,"2021-05-28","ASMI"
690,690,645,690,12100,"2021-05-31","ASMI"
690,690,685,690,7100,"2021-06-02","ASMI"
690,690,675,690,5500,"2021-06-03","ASMI"
675,675,650,675,15600,"2021-06-04","ASMI"
675,675,650,650,3700,"2021-06-07","ASMI"
630,650,630,650,13700,"2021-06-08","ASMI"
650,655,650,655,6400,"2021-06-09","ASMI"
655,655,655,655,3100,"2021-06-10","ASMI"
650,650,610,625,18400,"2021-06-11","ASMI"
625,695,625,690,157600,"2021-06-14","ASMI"
670,685,670,675,24700,"2021-06-15","ASMI"
670,685,665,675,40300,"2021-06-16","ASMI"
670,670,650,650,14000,"2021-06-17","ASMI"
645,645,640,640,1500,"2021-06-18","ASMI"
640,680,640,640,3500,"2021-06-21","ASMI"
640,650,640,650,1600,"2021-06-22","ASMI"
650,670,650,670,24300,"2021-06-23","ASMI"
630,650,630,650,18400,"2021-06-24","ASMI"
610,680,610,680,107600,"2021-06-25","ASMI"
680,700,675,700,73300,"2021-06-28","ASMI"
700,750,700,750,140200,"2021-06-29","ASMI"
750,825,700,825,536700,"2021-06-30","ASMI"
825,825,770,770,4700,"2021-07-01","ASMI"
770,770,770,770,0,"2021-07-02","ASMI"
745,745,720,720,200,"2021-07-05","ASMI"
700,730,670,670,66500,"2021-07-06","ASMI"
635,655,625,625,58400,"2021-07-07","ASMI"
585,625,585,585,91400,"2021-07-08","ASMI"
585,585,545,545,8000,"2021-07-09","ASMI"
510,510,510,510,17900,"2021-07-12","ASMI"
476,476,476,476,16100,"2021-07-13","ASMI"
456,456,444,444,11100,"2021-07-14","ASMI"
414,444,414,444,30000,"2021-07-15","ASMI"
414,545,414,444,116100,"2021-07-16","ASMI"
444,458,414,440,43200,"2021-07-19","ASMI"
440,452,420,452,47000,"2021-07-21","ASMI"
432,500,428,438,36300,"2021-07-22","ASMI"
438,488,410,438,29500,"2021-07-23","ASMI"
410,436,408,430,105300,"2021-07-26","ASMI"
430,446,410,424,57000,"2021-07-27","ASMI"
404,424,396,412,168200,"2021-07-28","ASMI"
430,430,384,398,218200,"2021-07-29","ASMI"
384,404,374,398,77300,"2021-07-30","ASMI"
398,398,372,396,128200,"2021-08-02","ASMI"
398,398,372,394,38300,"2021-08-03","ASMI"
392,394,368,368,87300,"2021-08-04","ASMI"
368,368,344,344,188900,"2021-08-05","ASMI"
340,372,320,324,186800,"2021-08-06","ASMI"
324,344,324,326,220300,"2021-08-09","ASMI"
324,340,304,340,24300,"2021-08-10","ASMI"
340,342,318,324,156300,"2021-08-12","ASMI"
324,328,302,302,85300,"2021-08-13","ASMI"
298,298,282,282,40000,"2021-08-16","ASMI"
282,282,264,264,105200,"2021-08-18","ASMI"
264,264,246,246,11200,"2021-08-19","ASMI"
230,240,230,230,65900,"2021-08-20","ASMI"
230,230,214,214,150800,"2021-08-23","ASMI"
214,214,200,200,630100,"2021-08-24","ASMI"
199,238,186,186,1830700,"2021-08-25","ASMI"
186,187,173,173,817300,"2021-08-26","ASMI"
172,173,161,161,297800,"2021-08-27","ASMI"
161,170,150,150,2119000,"2021-08-30","ASMI"
150,151,140,140,686000,"2021-08-31","ASMI"
140,140,131,131,1106700,"2021-09-01","ASMI"
131,131,131,131,0,"2021-09-02","ASMI"
122,132,122,122,947500,"2021-09-03","ASMI"
115,115,114,114,188600,"2021-09-06","ASMI"
112,114,107,112,3172100,"2021-09-07","ASMI"
114,151,114,151,10143700,"2021-09-08","ASMI"
175,202,175,202,14161300,"2021-09-09","ASMI"
232,252,208,252,16446200,"2021-09-10","ASMI"
262,314,260,314,5721500,"2021-09-13","ASMI"
344,392,344,392,4996000,"2021-09-14","ASMI"
398,490,398,490,3551300,"2021-09-15","ASMI"
540,610,456,456,5434800,"2021-09-16","ASMI"
426,426,426,426,130800,"2021-09-17","ASMI"
398,398,398,398,271800,"2021-09-20","ASMI"
372,372,372,372,33700,"2021-09-21","ASMI"
346,360,346,346,795500,"2021-09-22","ASMI"
346,346,322,322,247900,"2021-09-23","ASMI"
300,300,300,300,615000,"2021-09-24","ASMI"
280,374,280,374,3289800,"2021-09-27","ASMI"
394,466,348,358,8658000,"2021-09-28","ASMI"
358,358,334,336,1896700,"2021-09-29","ASMI"
336,408,314,320,3525700,"2021-09-30","ASMI"
320,356,306,314,584800,"2021-10-01","ASMI"
314,330,308,308,452900,"2021-10-04","ASMI"
310,384,302,338,7602600,"2021-10-05","ASMI"
344,358,316,320,1730700,"2021-10-06","ASMI"
322,390,312,390,2353500,"2021-10-07","ASMI"
390,410,364,394,2557200,"2021-10-08","ASMI"
396,396,368,368,1868100,"2021-10-11","ASMI"
368,368,344,344,232200,"2021-10-12","ASMI"
326,326,320,320,1547000,"2021-10-13","ASMI"
308,332,298,298,1356800,"2021-10-14","ASMI"
298,326,280,310,1061700,"2021-10-15","ASMI"
310,312,294,300,336900,"2021-10-18","ASMI"
304,322,296,302,419900,"2021-10-19","ASMI"
302,310,298,300,293500,"2021-10-21","ASMI"
300,308,292,298,159000,"2021-10-22","ASMI"
298,318,298,308,493900,"2021-10-25","ASMI"
308,320,300,306,275500,"2021-10-26","ASMI"
306,310,300,302,104700,"2021-10-27","ASMI"
302,318,302,308,337800,"2021-10-28","ASMI"
310,318,308,310,860300,"2021-10-29","ASMI"
314,380,310,346,4735000,"2021-11-01","ASMI"
346,354,336,336,470400,"2021-11-02","ASMI"
336,350,322,330,611200,"2021-11-03","ASMI"
330,350,330,334,569600,"2021-11-04","ASMI"
332,332,328,330,164900,"2021-11-05","ASMI"
330,330,324,326,90000,"2021-11-08","ASMI"
328,328,324,324,65200,"2021-11-09","ASMI"
324,350,322,324,239500,"2021-11-10","ASMI"
324,324,302,310,387700,"2021-11-11","ASMI"
310,310,298,300,1960700,"2021-11-12","ASMI"
300,304,298,300,188600,"2021-11-15","ASMI"
300,306,296,300,381800,"2021-11-16","ASMI"
300,300,298,298,443600,"2021-11-17","ASMI"
300,302,298,302,109200,"2021-11-18","ASMI"
298,300,296,298,153300,"2021-11-19","ASMI"
298,300,294,296,78800,"2021-11-22","ASMI"
296,300,294,296,43400,"2021-11-23","ASMI"
296,296,284,288,642500,"2021-11-24","ASMI"
296,300,290,300,165400,"2021-11-25","ASMI"
300,310,286,286,217600,"2021-11-26","ASMI"
286,300,284,298,2855800,"2021-11-29","ASMI"
300,304,290,290,67400,"2021-11-30","ASMI"
288,300,272,272,269600,"2021-12-01","ASMI"
272,272,254,254,120200,"2021-12-02","ASMI"
254,254,238,246,501300,"2021-12-03","ASMI"
246,246,238,246,156400,"2021-12-06","ASMI"
242,246,238,240,57100,"2021-12-07","ASMI"
240,242,230,236,218300,"2021-12-08","ASMI"
232,294,232,294,3885700,"2021-12-09","ASMI"
310,324,274,282,10800600,"2021-12-10","ASMI"
282,288,264,264,469400,"2021-12-13","ASMI"
260,264,248,248,166200,"2021-12-14","ASMI"
256,310,248,310,5007700,"2021-12-15","ASMI"
318,340,290,290,5869400,"2021-12-16","ASMI"
290,290,270,270,2057000,"2021-12-17","ASMI"
270,294,270,276,693000,"2021-12-20","ASMI"
276,294,276,284,1057000,"2021-12-21","ASMI"
284,290,270,276,412800,"2021-12-22","ASMI"
278,288,274,276,257100,"2021-12-23","ASMI"
278,280,272,272,231700,"2021-12-24","ASMI"
272,280,270,270,142000,"2021-12-27","ASMI"
270,278,270,274,114900,"2021-12-28","ASMI"
274,274,264,264,2323300,"2021-12-29","ASMI"
264,270,258,260,248900,"2021-12-30","ASMI"
260,274,254,254,180600,"2022-01-03","ASMI"
256,268,256,264,104500,"2022-01-04","ASMI"
266,266,260,266,48000,"2022-01-05","ASMI"
266,270,256,264,185500,"2022-01-06","ASMI"
258,264,248,258,133000,"2022-01-07","ASMI"
258,294,258,264,1942100,"2022-01-10","ASMI"
264,272,248,250,409000,"2022-01-11","ASMI"
250,250,240,248,72100,"2022-01-12","ASMI"
250,250,236,242,303100,"2022-01-13","ASMI"
242,244,240,242,4164100,"2022-01-14","ASMI"
242,252,242,248,85100,"2022-01-17","ASMI"
248,252,238,240,53800,"2022-01-18","ASMI"
244,244,238,244,130800,"2022-01-19","ASMI"
244,252,244,248,50000,"2022-01-20","ASMI"
250,250,242,246,40100,"2022-01-21","ASMI"
246,246,238,240,518900,"2022-01-24","ASMI"
240,240,234,236,109300,"2022-01-25","ASMI"
236,236,224,224,2342500,"2022-01-26","ASMI"
232,232,220,222,53200,"2022-01-27","ASMI"
218,248,218,224,302500,"2022-01-28","ASMI"
224,242,224,242,133100,"2022-01-31","ASMI"
242,244,234,240,121400,"2022-02-02","ASMI"
240,240,232,234,116000,"2022-02-03","ASMI"
232,236,228,236,148400,"2022-02-04","ASMI"
236,236,228,228,177500,"2022-02-07","ASMI"
228,278,226,234,3780900,"2022-02-08","ASMI"
234,234,220,224,1149500,"2022-02-09","ASMI"
224,226,216,216,998400,"2022-02-10","ASMI"
216,258,210,252,4209700,"2022-02-11","ASMI"
250,256,236,236,917000,"2022-02-14","ASMI"
220,234,220,222,715400,"2022-02-15","ASMI"
222,230,220,220,612300,"2022-02-16","ASMI"
220,222,214,216,143100,"2022-02-17","ASMI"
216,216,202,206,853000,"2022-02-18","ASMI"
208,210,198,206,276600,"2022-02-21","ASMI"
210,210,202,204,50600,"2022-02-22","ASMI"
204,220,204,216,10317900,"2022-02-23","ASMI"
218,218,202,206,368300,"2022-02-24","ASMI"
202,210,200,200,49300,"2022-02-25","ASMI"
204,210,199,206,192000,"2022-03-01","ASMI"
206,206,192,196,233900,"2022-03-02","ASMI"
190,200,190,190,94300,"2022-03-04","ASMI"
190,190,177,181,253300,"2022-03-07","ASMI"
181,181,175,179,131800,"2022-03-08","ASMI"
179,179,168,168,151900,"2022-03-09","ASMI"
169,200,167,174,284100,"2022-03-10","ASMI"
179,179,170,171,31000,"2022-03-11","ASMI"
171,176,170,174,54500,"2022-03-14","ASMI"
185,185,174,174,153500,"2022-03-15","ASMI"
176,177,174,174,18200,"2022-03-16","ASMI"
180,180,174,176,9000,"2022-03-17","ASMI"
176,180,169,176,20300,"2022-03-18","ASMI"
176,176,168,168,86800,"2022-03-21","ASMI"
168,178,168,178,72200,"2022-03-22","ASMI"
178,182,171,176,53300,"2022-03-23","ASMI"
176,176,172,173,124200,"2022-03-24","ASMI"
176,176,173,173,13100,"2022-03-25","ASMI"
173,178,171,175,2873800,"2022-03-28","ASMI"
175,175,171,173,26200,"2022-03-29","ASMI"
173,178,170,172,8800,"2022-03-30","ASMI"
172,176,170,175,13100,"2022-03-31","ASMI"
173,180,168,174,110700,"2022-04-01","ASMI"
174,178,174,177,35100,"2022-04-04","ASMI"
177,177,171,177,38000,"2022-04-05","ASMI"
179,179,171,171,46100,"2022-04-06","ASMI"
170,188,165,174,148900,"2022-04-07","ASMI"
174,176,171,174,4900,"2022-04-08","ASMI"
174,174,171,173,41800,"2022-04-11","ASMI"
174,176,170,176,89500,"2022-04-12","ASMI"
173,174,165,168,107700,"2022-04-13","ASMI"
173,176,167,173,85700,"2022-04-14","ASMI"
173,174,172,174,139200,"2022-04-18","ASMI"
174,174,162,162,449600,"2022-04-19","ASMI"
165,165,160,163,94500,"2022-04-20","ASMI"
163,165,157,157,119800,"2022-04-21","ASMI"
160,165,156,156,124900,"2022-04-22","ASMI"
156,160,147,150,3425900,"2022-04-25","ASMI"
151,159,141,143,100100,"2022-04-26","ASMI"
143,164,143,156,260000,"2022-04-27","ASMI"
156,160,148,160,157800,"2022-04-28","ASMI"
160,160,149,149,94600,"2022-05-09","ASMI"
149,149,139,139,326200,"2022-05-10","ASMI"
139,142,139,140,92100,"2022-05-11","ASMI"
140,143,131,136,103700,"2022-05-12","ASMI"
137,145,136,143,18500,"2022-05-13","ASMI"
143,144,136,143,50700,"2022-05-17","ASMI"
143,146,137,145,7148500,"2022-05-18","ASMI"
146,146,142,145,28700,"2022-05-19","ASMI"
142,147,136,142,121300,"2022-05-20","ASMI"
137,146,135,145,10700,"2022-05-23","ASMI"
137,152,137,151,38200,"2022-05-24","ASMI"
149,152,145,150,56400,"2022-05-25","ASMI"
151,151,141,147,16600,"2022-05-27","ASMI"
146,146,141,145,9200,"2022-05-30","ASMI"
149,149,140,146,26300,"2022-05-31","ASMI"
150,150,137,139,132300,"2022-06-02","ASMI"
140,150,140,140,34300,"2022-06-03","ASMI"
138,140,131,131,519900,"2022-06-06","ASMI"
131,139,131,135,78400,"2022-06-07","ASMI"
143,145,130,137,176500,"2022-06-08","ASMI"
137,143,131,143,21800,"2022-06-09","ASMI"
143,143,133,134,107100,"2022-06-10","ASMI"
134,140,131,132,21500,"2022-06-13","ASMI"
132,132,128,132,53600,"2022-06-14","ASMI"
132,132,125,128,88000,"2022-06-15","ASMI"
128,131,127,128,88800,"2022-06-16","ASMI"
128,132,121,130,17800,"2022-06-17","ASMI"
126,130,121,126,84500,"2022-06-20","ASMI"
126,139,121,126,96400,"2022-06-21","ASMI"
126,128,121,122,150400,"2022-06-22","ASMI"
122,124,118,124,174000,"2022-06-23","ASMI"
124,124,119,122,4116900,"2022-06-24","ASMI"
120,128,117,127,79200,"2022-06-27","ASMI"
125,127,123,127,8100,"2022-06-28","ASMI"
121,126,121,126,2000,"2022-06-29","ASMI"
124,130,124,130,22900,"2022-06-30","ASMI"
124,130,121,123,157700,"2022-07-01","ASMI"
123,123,115,119,175400,"2022-07-04","ASMI"
119,127,115,125,29000,"2022-07-05","ASMI"
125,125,124,124,48800,"2022-07-06","ASMI"
125,129,119,125,66300,"2022-07-07","ASMI"
125,128,122,127,55700,"2022-07-08","ASMI"
127,127,121,127,39100,"2022-07-11","ASMI"
121,128,121,127,46100,"2022-07-12","ASMI"
130,130,123,128,47200,"2022-07-13","ASMI"
128,129,124,128,40200,"2022-07-14","ASMI"
130,130,123,129,46800,"2022-07-15","ASMI"
129,130,127,130,351000,"2022-07-18","ASMI"
130,131,129,129,30300,"2022-07-19","ASMI"
129,130,128,130,22700,"2022-07-20","ASMI"
129,130,128,130,47200,"2022-07-21","ASMI"
131,132,130,132,22400,"2022-07-22","ASMI"
132,132,129,131,24000,"2022-07-25","ASMI"
131,131,128,130,22300,"2022-07-26","ASMI"
125,130,125,130,27100,"2022-07-27","ASMI"
131,131,127,129,3921300,"2022-07-28","ASMI"
127,130,127,129,7780100,"2022-07-29","ASMI"
130,130,126,128,8900,"2022-08-01","ASMI"
128,129,125,129,59200,"2022-08-02","ASMI"
129,132,127,128,37300,"2022-08-03","ASMI"
130,130,129,129,1800,"2022-08-04","ASMI"
128,128,120,127,70000,"2022-08-05","ASMI"
127,127,122,127,11200,"2022-08-08","ASMI"
127,127,122,126,66700,"2022-08-09","ASMI"
124,126,122,125,65600,"2022-08-10","ASMI"
125,125,119,124,138800,"2022-08-11","ASMI"
124,124,122,124,5800,"2022-08-12","ASMI"
124,125,116,117,451000,"2022-08-15","ASMI"
115,119,115,118,42400,"2022-08-16","ASMI"
118,130,118,120,40800,"2022-08-18","ASMI"
126,129,118,118,18000,"2022-08-19","ASMI"
124,127,115,121,100300,"2022-08-22","ASMI"
120,124,119,122,9300,"2022-08-23","ASMI"
124,124,120,121,44200,"2022-08-24","ASMI"
123,132,120,126,303400,"2022-08-25","ASMI"
126,128,120,125,19900,"2022-08-26","ASMI"
121,129,121,127,10800,"2022-08-29","ASMI"
127,132,121,125,106600,"2022-08-30","ASMI"
125,127,121,124,61500,"2022-08-31","ASMI"
121,126,121,124,50000,"2022-09-01","ASMI"
124,124,123,124,27700,"2022-09-02","ASMI"
120,122,117,121,191500,"2022-09-05","ASMI"
121,121,113,117,366500,"2022-09-06","ASMI"
120,120,115,118,40000,"2022-09-07","ASMI"
116,117,110,111,1043800,"2022-09-08","ASMI"
113,115,111,111,90000,"2022-09-09","ASMI"
111,149,111,149,2893300,"2022-09-12","ASMI"
179,200,154,199,26177300,"2022-09-13","ASMI"
216,216,186,186,1002600,"2022-09-14","ASMI"
173,230,173,187,8145600,"2022-09-15","ASMI"
194,194,174,182,2577400,"2022-09-16","ASMI"
172,183,170,170,514600,"2022-09-19","ASMI"
170,175,162,168,263500,"2022-09-20","ASMI"
163,172,157,165,583100,"2022-09-21","ASMI"
165,165,154,154,432400,"2022-09-22","ASMI"
163,163,149,155,86100,"2022-09-23","ASMI"
155,155,146,153,130100,"2022-09-26","ASMI"
153,169,147,154,1033700,"2022-09-27","ASMI"
164,164,144,144,1665500,"2022-09-28","ASMI"
152,170,134,136,6552400,"2022-09-29","ASMI"
137,144,131,134,1007200,"2022-09-30","ASMI"
125,137,125,129,428600,"2022-10-03","ASMI"
122,153,122,147,6047900,"2022-10-04","ASMI"
138,152,137,137,1798300,"2022-10-05","ASMI"
137,138,129,134,313900,"2022-10-06","ASMI"
128,134,125,130,167800,"2022-10-07","ASMI"
125,141,125,128,830800,"2022-10-10","ASMI"
129,135,126,127,407100,"2022-10-11","ASMI"
119,135,119,124,189900,"2022-10-12","ASMI"
117,129,117,121,187500,"2022-10-13","ASMI"
114,129,114,128,42900,"2022-10-14","ASMI"
128,132,120,126,291900,"2022-10-17","ASMI"
120,127,118,127,11323800,"2022-10-18","ASMI"
127,128,119,119,1210500,"2022-10-19","ASMI"
120,145,117,128,13377900,"2022-10-20","ASMI"
127,131,122,122,338200,"2022-10-21","ASMI"
122,128,119,121,421800,"2022-10-24","ASMI"
121,127,120,124,368300,"2022-10-25","ASMI"
124,128,123,125,414000,"2022-10-26","ASMI"
125,140,125,132,2377600,"2022-10-27","ASMI"
131,132,125,128,760500,"2022-10-28","ASMI"
128,134,128,129,259600,"2022-10-31","ASMI"
129,132,126,131,156600,"2022-11-01","ASMI"
135,135,128,131,23600,"2022-11-02","ASMI"
135,135,127,130,131600,"2022-11-03","ASMI"
135,135,122,128,1007000,"2022-11-04","ASMI"
135,137,123,129,1880300,"2022-11-07","ASMI"
128,129,124,124,104100,"2022-11-08","ASMI"
123,127,123,127,45400,"2022-11-09","ASMI"
127,130,123,128,213100,"2022-11-10","ASMI"
133,133,125,126,15500,"2022-11-11","ASMI"
126,132,126,127,107700,"2022-11-14","ASMI"
129,130,126,129,92300,"2022-11-15","ASMI"
129,145,124,127,6628000,"2022-11-16","ASMI"
120,130,120,127,260000,"2022-11-17","ASMI"
120,129,120,127,208100,"2022-11-18","ASMI"
127,129,127,128,206000,"2022-11-21","ASMI"
120,128,120,120,3909400,"2022-11-22","ASMI"
115,125,112,123,4903400,"2022-11-23","ASMI"
123,128,122,124,4007200,"2022-11-24","ASMI"
120,167,120,167,10722400,"2022-11-25","ASMI"
180,190,156,156,12120800,"2022-11-28","ASMI"
146,146,146,146,756300,"2022-11-29","ASMI"
136,142,136,136,5379700,"2022-11-30","ASMI"
130,136,127,127,7390100,"2022-12-01","ASMI"
119,129,119,126,5998900,"2022-12-02","ASMI"
119,131,118,118,10908500,"2022-12-05","ASMI"
110,120,110,118,1362500,"2022-12-06","ASMI"
120,120,116,118,624700,"2022-12-07","ASMI"
118,120,115,116,388000,"2022-12-08","ASMI"
117,118,111,113,950100,"2022-12-09","ASMI"
114,118,114,114,819400,"2022-12-12","ASMI"
114,117,114,114,498400,"2022-12-13","ASMI"
115,115,113,113,384700,"2022-12-14","ASMI"
113,120,113,115,2440400,"2022-12-15","ASMI"
115,116,112,114,3337600,"2022-12-16","ASMI"
113,116,112,112,1787800,"2022-12-19","ASMI"
112,120,111,114,3110600,"2022-12-20","ASMI"
114,119,113,114,232700,"2022-12-21","ASMI"
115,116,114,114,765300,"2022-12-22","ASMI"
121,129,110,111,21989600,"2022-12-23","ASMI"
112,112,107,108,1538100,"2022-12-26","ASMI"
108,111,108,109,338100,"2022-12-27","ASMI"
113,113,105,109,349400,"2022-12-28","ASMI"
112,112,103,105,829800,"2022-12-29","ASMI"
109,109,101,105,423900,"2022-12-30","ASMI"
109,109,105,105,119900,"2023-01-02","ASMI"
110,110,103,107,56100,"2023-01-03","ASMI"
110,110,105,107,28900,"2023-01-04","ASMI"
110,110,101,102,221100,"2023-01-05","ASMI"
109,109,97,102,94400,"2023-01-06","ASMI"
104,104,96,103,376200,"2023-01-09","ASMI"
108,108,99,100,112200,"2023-01-10","ASMI"
107,107,93,94,682900,"2023-01-11","ASMI"
99,99,88,89,2184100,"2023-01-12","ASMI"
98,98,86,88,835400,"2023-01-13","ASMI"
88,93,88,89,664200,"2023-01-16","ASMI"
86,120,86,120,25942300,"2023-01-17","ASMI"
112,120,112,112,4867700,"2023-01-18","ASMI"
105,105,105,105,554500,"2023-01-19","ASMI"
98,117,98,98,13413700,"2023-01-20","ASMI"
92,101,92,94,3489300,"2023-01-24","ASMI"
102,102,88,88,5107700,"2023-01-25","ASMI"
83,88,82,86,5459500,"2023-01-26","ASMI"
86,87,83,85,556600,"2023-01-27","ASMI"
85,86,81,81,1133000,"2023-01-30","ASMI"
76,85,76,82,404900,"2023-01-31","ASMI"
86,86,82,83,181900,"2023-02-01","ASMI"
82,83,81,83,173600,"2023-02-02","ASMI"
83,86,82,83,428400,"2023-02-03","ASMI"
87,87,81,84,226100,"2023-02-06","ASMI"
84,84,82,83,789800,"2023-02-07","ASMI"
78,83,78,81,725700,"2023-02-08","ASMI"
76,85,76,83,213700,"2023-02-09","ASMI"
78,86,78,83,212100,"2023-02-10","ASMI"
78,89,78,87,8849300,"2023-02-13","ASMI"
88,90,81,81,14153000,"2023-02-14","ASMI"
78,81,76,77,2629300,"2023-02-15","ASMI"
77,80,75,78,7e+05,"2023-02-16","ASMI"
77,77,75,76,393400,"2023-02-17","ASMI"
76,79,74,77,701600,"2023-02-20","ASMI"
77,79,75,76,240600,"2023-02-21","ASMI"
76,77,75,76,363900,"2023-02-22","ASMI"
75,78,75,77,457300,"2023-02-23","ASMI"
77,77,74,76,210100,"2023-02-24","ASMI"
76,76,74,75,79000,"2023-02-27","ASMI"
75,76,75,76,131100,"2023-02-28","ASMI"
76,80,75,77,440700,"2023-03-01","ASMI"
77,80,75,75,2674500,"2023-03-02","ASMI"
75,76,74,74,230800,"2023-03-03","ASMI"
75,76,73,74,376000,"2023-03-06","ASMI"
74,75,73,74,364000,"2023-03-07","ASMI"
74,75,72,73,543100,"2023-03-08","ASMI"
73,74,68,68,930300,"2023-03-09","ASMI"
66,68,64,64,377000,"2023-03-10","ASMI"
60,64,60,62,607000,"2023-03-13","ASMI"
60,61,58,58,444400,"2023-03-14","ASMI"
59,60,54,55,1090700,"2023-03-15","ASMI"
55,55,52,52,658200,"2023-03-16","ASMI"
50,51,50,51,994500,"2023-03-17","ASMI"
51,52,51,52,121200,"2023-03-20","ASMI"
52,52,50,52,159700,"2023-03-21","ASMI"
52,52,50,50,104800,"2023-03-24","ASMI"
50,54,50,50,780900,"2023-03-27","ASMI"
52,52,50,52,268900,"2023-03-28","ASMI"
52,52,50,51,674700,"2023-03-29","ASMI"
52,52,51,52,89200,"2023-03-30","ASMI"
52,54,51,53,341100,"2023-03-31","ASMI"
53,53,50,52,886000,"2023-04-03","ASMI"
52,52,50,51,113000,"2023-04-04","ASMI"
51,52,50,50,246200,"2023-04-05","ASMI"
51,51,50,51,321900,"2023-04-06","ASMI"
51,51,50,51,142200,"2023-04-10","ASMI"
50,53,50,52,806200,"2023-04-11","ASMI"
52,52,51,52,87200,"2023-04-12","ASMI"
52,52,50,50,189900,"2023-04-13","ASMI"
51,51,50,50,14600,"2023-04-14","ASMI"
50,51,50,51,159600,"2023-04-17","ASMI"
51,51,50,51,650500,"2023-04-18","ASMI"
51,51,50,50,1778500,"2023-04-26","ASMI"
50,50,50,50,47400,"2023-04-27","ASMI"
50,50,50,50,9100,"2023-04-28","ASMI"
50,50,50,50,286800,"2023-05-02","ASMI"
50,50,50,50,63800,"2023-05-03","ASMI"
50,50,50,50,4200,"2023-05-04","ASMI"
50,50,50,50,8100,"2023-05-05","ASMI"
50,50,50,50,189700,"2023-05-08","ASMI"
50,50,50,50,123800,"2023-05-09","ASMI"
50,50,50,50,300,"2023-05-10","ASMI"
50,50,50,50,1100,"2023-05-11","ASMI"
50,50,50,50,400,"2023-05-12","ASMI"
50,50,50,50,2600,"2023-05-15","ASMI"
50,50,50,50,371600,"2023-05-16","ASMI"
50,50,50,50,1000,"2023-05-17","ASMI"
50,50,50,50,1400,"2023-05-19","ASMI"
50,50,50,50,24100,"2023-05-22","ASMI"
50,50,50,50,1600,"2023-05-23","ASMI"
50,50,50,50,2800,"2023-05-24","ASMI"
50,50,50,50,1200,"2023-05-25","ASMI"
50,50,50,50,331500,"2023-05-26","ASMI"
50,50,50,50,94900,"2023-05-29","ASMI"
50,50,50,50,400,"2023-05-30","ASMI"
50,50,50,50,83700,"2023-05-31","ASMI"
50,50,50,50,2400,"2023-06-05","ASMI"
50,50,50,50,11600,"2023-06-06","ASMI"
50,50,50,50,12800,"2023-06-07","ASMI"
50,50,50,50,8500,"2023-06-08","ASMI"
50,50,50,50,900,"2023-06-09","ASMI"
50,50,50,50,4604200,"2023-06-12","ASMI"
50,50,50,50,103700,"2023-06-13","ASMI"
50,50,50,50,1300,"2023-06-14","ASMI"
50,50,50,50,2600,"2023-06-15","ASMI"
50,50,50,50,2300,"2023-06-16","ASMI"
50,50,50,50,20300,"2023-06-19","ASMI"
50,50,50,50,83600,"2023-06-20","ASMI"
50,50,50,50,20200,"2023-06-21","ASMI"
50,50,50,50,2800,"2023-06-22","ASMI"
50,50,50,50,22100,"2023-06-23","ASMI"
50,50,50,50,818300,"2023-06-26","ASMI"
50,50,50,50,400,"2023-06-27","ASMI"
50,50,50,50,24100,"2023-07-03","ASMI"
50,50,50,50,20300,"2023-07-04","ASMI"
50,50,50,50,300,"2023-07-05","ASMI"
50,50,50,50,2400,"2023-07-06","ASMI"
50,50,50,50,600,"2023-07-07","ASMI"
50,50,50,50,700,"2023-07-10","ASMI"
50,50,50,50,500,"2023-07-11","ASMI"
50,50,50,50,40700,"2023-07-12","ASMI"
50,50,50,50,2000,"2023-07-13","ASMI"
50,50,50,50,3400,"2023-07-14","ASMI"
50,50,50,50,200,"2023-07-17","ASMI"
50,50,50,50,1900,"2023-07-18","ASMI"
50,50,50,50,200,"2023-07-20","ASMI"
50,50,50,50,800,"2023-07-21","ASMI"
50,50,50,50,500,"2023-07-24","ASMI"
50,50,50,50,205300,"2023-07-25","ASMI"
50,50,50,50,1600,"2023-07-26","ASMI"
50,50,50,50,300,"2023-07-27","ASMI"
50,50,50,50,400,"2023-07-28","ASMI"
50,50,50,50,1000,"2023-07-31","ASMI"
50,50,50,50,500,"2023-08-01","ASMI"
50,50,50,50,1200,"2023-08-02","ASMI"
50,50,50,50,44200,"2023-08-03","ASMI"
50,50,50,50,20900,"2023-08-04","ASMI"
50,50,50,50,1600,"2023-08-07","ASMI"
50,50,50,50,700,"2023-08-08","ASMI"
50,50,50,50,3400,"2023-08-09","ASMI"
50,50,50,50,27700,"2023-08-10","ASMI"
50,50,50,50,20000,"2023-08-11","ASMI"
50,50,50,50,30500,"2023-08-14","ASMI"
50,50,50,50,23100,"2023-08-15","ASMI"
50,50,50,50,200,"2023-08-16","ASMI"
50,50,50,50,10300,"2023-08-18","ASMI"
50,50,50,50,8900,"2023-08-21","ASMI"
50,50,50,50,1000,"2023-08-22","ASMI"
50,50,50,50,500,"2023-08-23","ASMI"
50,50,50,50,600,"2023-08-24","ASMI"
50,50,50,50,200,"2023-08-25","ASMI"
50,50,50,50,6800,"2023-08-28","ASMI"
50,50,50,50,2100,"2023-08-29","ASMI"
50,50,50,50,2100,"2023-08-30","ASMI"
50,50,50,50,1400,"2023-08-31","ASMI"
50,50,50,50,800,"2023-09-01","ASMI"
50,50,50,50,800,"2023-09-04","ASMI"
50,50,50,50,100,"2023-09-05","ASMI"
50,50,50,50,200,"2023-09-06","ASMI"
50,50,50,50,21900,"2023-09-07","ASMI"
50,50,50,50,70700,"2023-09-08","ASMI"
50,50,50,50,100,"2023-09-11","ASMI"
50,50,50,50,100,"2023-09-12","ASMI"
50,50,50,50,1500,"2023-09-13","ASMI"
50,50,50,50,1600,"2023-09-14","ASMI"
50,50,50,50,400,"2023-09-15","ASMI"
50,50,50,50,10200,"2023-09-18","ASMI"
50,50,50,50,5400,"2023-09-19","ASMI"
50,50,50,50,1800,"2023-09-20","ASMI"
50,50,50,50,400,"2023-09-21","ASMI"
50,50,50,50,1300,"2023-09-22","ASMI"
50,50,50,50,1000,"2023-09-25","ASMI"
50,50,50,50,100,"2023-09-26","ASMI"
50,50,50,50,300,"2023-09-27","ASMI"
50,50,50,50,2000,"2023-09-29","ASMI"
50,50,50,50,100,"2023-10-02","ASMI"
50,50,50,50,200,"2023-10-03","ASMI"
50,50,50,50,100,"2023-10-04","ASMI"
50,50,50,50,14000,"2023-10-05","ASMI"
50,51,50,50,1514100,"2023-10-06","ASMI"
50,50,50,50,240000,"2023-10-09","ASMI"
50,51,50,50,146500,"2023-10-10","ASMI"
50,50,50,50,33900,"2023-10-11","ASMI"
50,50,50,50,100,"2023-10-12","ASMI"
51,51,50,50,320600,"2023-10-13","ASMI"
50,50,50,50,113600,"2023-10-16","ASMI"
50,50,50,50,20000,"2023-10-17","ASMI"
50,50,50,50,1100,"2023-10-18","ASMI"
50,67,50,67,11572800,"2023-10-19","ASMI"
75,82,65,65,53359500,"2023-10-20","ASMI"
65,71,51,57,13056500,"2023-10-23","ASMI"
56,63,53,56,5764200,"2023-10-24","ASMI"
56,71,53,53,24377600,"2023-10-25","ASMI"
53,58,51,52,4687700,"2023-10-26","ASMI"
52,70,52,70,58794600,"2023-10-27","ASMI"
71,71,50,53,25676500,"2023-10-30","ASMI"
54,63,53,56,17500100,"2023-10-31","ASMI"
53,57,53,54,4105200,"2023-11-01","ASMI"
55,56,53,54,2157800,"2023-11-02","ASMI"
54,57,53,54,6436100,"2023-11-03","ASMI"
55,55,53,54,1819500,"2023-11-06","ASMI"
52,53,52,52,2318800,"2023-11-07","ASMI"
52,52,50,52,1868200,"2023-11-08","ASMI"
51,52,50,50,1814700,"2023-11-09","ASMI"
50,50,50,50,255000,"2023-11-10","ASMI"
50,65,50,55,45152600,"2023-11-13","ASMI"
50,58,50,52,9668600,"2023-11-14","ASMI"
52,53,51,52,1203100,"2023-11-15","ASMI"
51,57,51,52,8008600,"2023-11-16","ASMI"
52,54,51,53,1300900,"2023-11-17","ASMI"
53,54,51,51,1631000,"2023-11-20","ASMI"
51,52,50,50,3454500,"2023-11-21","ASMI"
50,52,50,51,1741600,"2023-11-22","ASMI"
51,52,50,51,613800,"2023-11-23","ASMI"
51,51,50,50,757700,"2023-11-24","ASMI"
50,51,50,50,404800,"2023-11-27","ASMI"
50,51,50,50,762400,"2023-11-28","ASMI"
50,51,50,50,230500,"2023-11-29","ASMI"
50,50,50,50,319900,"2023-11-30","ASMI"
50,50,50,50,52800,"2023-12-01","ASMI"
50,50,50,50,20500,"2023-12-04","ASMI"
50,50,50,50,116100,"2023-12-05","ASMI"
50,50,50,50,37000,"2023-12-06","ASMI"
50,50,50,50,52200,"2023-12-07","ASMI"
50,50,50,50,20100,"2023-12-08","ASMI"
50,50,50,50,20300,"2023-12-11","ASMI"
50,50,50,50,2500,"2023-12-12","ASMI"
50,50,50,50,20000,"2023-12-13","ASMI"
50,50,50,50,100,"2023-12-14","ASMI"
50,51,50,50,1118600,"2023-12-15","ASMI"
50,50,50,50,1000,"2023-12-18","ASMI"
50,50,50,50,100,"2023-12-19","ASMI"
50,50,50,50,5100,"2023-12-20","ASMI"
50,50,50,50,627200,"2023-12-21","ASMI"
50,50,50,50,90000,"2023-12-22","ASMI"
50,50,50,50,20100,"2023-12-27","ASMI"
50,50,50,50,22200,"2023-12-28","ASMI"
50,51,50,50,604200,"2023-12-29","ASMI"
50,50,50,50,138600,"2024-01-02","ASMI"
50,50,50,50,100,"2024-01-03","ASMI"
50,50,50,50,20100,"2024-01-04","ASMI"
50,50,50,50,70900,"2024-01-05","ASMI"
50,50,50,50,13700,"2024-01-08","ASMI"
50,50,50,50,200,"2024-01-09","ASMI"
50,50,50,50,20000,"2024-01-10","ASMI"
50,50,50,50,10000,"2024-01-11","ASMI"
50,50,50,50,200,"2024-01-12","ASMI"
50,50,50,50,100,"2024-01-15","ASMI"
50,50,50,50,100,"2024-01-16","ASMI"
50,50,50,50,1800,"2024-01-17","ASMI"
50,50,50,50,0,"2024-01-18","ASMI"
50,50,50,50,20700,"2024-01-19","ASMI"
50,50,50,50,300,"2024-01-22","ASMI"
50,50,50,50,700,"2024-01-23","ASMI"
50,50,50,50,100,"2024-01-24","ASMI"
50,50,50,50,1500,"2024-01-25","ASMI"
50,50,50,50,0,"2024-01-26","ASMI"
50,50,50,50,100,"2024-01-29","ASMI"
50,50,50,50,100,"2024-01-30","ASMI"
50,50,50,50,8400,"2024-01-31","ASMI"
50,50,50,50,100,"2024-02-01","ASMI"
50,50,50,50,100,"2024-02-02","ASMI"
50,50,50,50,0,"2024-02-05","ASMI"
50,50,50,50,600,"2024-02-06","ASMI"
50,50,50,50,500,"2024-02-07","ASMI"
50,50,50,50,200,"2024-02-12","ASMI"
50,50,50,50,300,"2024-02-13","ASMI"
50,50,50,50,0,"2024-02-15","ASMI"
50,50,50,50,0,"2024-02-16","ASMI"
50,50,50,50,0,"2024-02-19","ASMI"
50,50,50,50,0,"2024-02-20","ASMI"
50,50,50,50,300,"2024-02-21","ASMI"
50,50,50,50,0,"2024-02-22","ASMI"
50,50,50,50,0,"2024-02-23","ASMI"
50,50,50,50,0,"2024-02-26","ASMI"
50,50,50,50,100,"2024-02-27","ASMI"
50,50,50,50,0,"2024-02-28","ASMI"
50,50,50,50,0,"2024-02-29","ASMI"
50,50,50,50,0,"2024-03-01","ASMI"
50,50,50,50,100,"2024-03-04","ASMI"
50,50,50,50,243900,"2024-03-05","ASMI"
50,50,50,50,0,"2024-03-06","ASMI"
50,50,50,50,0,"2024-03-07","ASMI"
50,50,50,50,0,"2024-03-08","ASMI"
50,50,50,50,200,"2024-03-13","ASMI"
50,50,50,50,200,"2024-03-14","ASMI"
50,50,50,50,2200,"2024-03-15","ASMI"
50,50,50,50,1500,"2024-03-18","ASMI"
50,50,50,50,100,"2024-03-19","ASMI"
50,50,50,50,500,"2024-03-20","ASMI"
50,50,50,50,0,"2024-03-21","ASMI"
50,50,50,50,1500,"2024-03-22","ASMI"
45,45,45,45,77000,"2024-03-25","ASMI"
41,41,41,41,23200,"2024-03-26","ASMI"
37,37,37,37,19600,"2024-03-27","ASMI"
34,34,34,34,40300,"2024-03-28","ASMI"
31,31,31,31,30800,"2024-04-01","ASMI"
28,28,28,28,2300,"2024-04-02","ASMI"
26,26,26,26,43900,"2024-04-03","ASMI"
24,24,24,24,61400,"2024-04-04","ASMI"
22,22,22,22,4800,"2024-04-05","ASMI"
20,20,20,20,46500,"2024-04-16","ASMI"
18,18,18,18,8000,"2024-04-17","ASMI"
17,17,17,17,3600,"2024-04-18","ASMI"
16,16,16,16,11500,"2024-04-19","ASMI"
15,15,15,15,61600,"2024-04-22","ASMI"
14,14,14,14,48500,"2024-04-23","ASMI"
13,13,13,13,29600,"2024-04-24","ASMI"
12,14,12,14,2281700,"2024-04-25","ASMI"
14,14,13,13,169900,"2024-04-26","ASMI"
12,12,12,12,663900,"2024-04-29","ASMI"
11,11,11,11,431700,"2024-04-30","ASMI"
10,10,10,10,179900,"2024-05-02","ASMI"
10,10,9,9,382300,"2024-05-03","ASMI"
9,9,8,8,204000,"2024-05-06","ASMI"
8,9,7,9,697400,"2024-05-07","ASMI"
9,10,9,10,197000,"2024-05-08","ASMI"
10,11,10,11,119100,"2024-05-13","ASMI"
11,12,11,12,46900,"2024-05-14","ASMI"
12,13,12,13,119700,"2024-05-15","ASMI"
14,14,14,14,180700,"2024-05-16","ASMI"
15,15,15,15,129000,"2024-05-17","ASMI"
15,16,15,16,166200,"2024-05-20","ASMI"
15,15,15,15,338900,"2024-05-21","ASMI"
15,15,14,14,206900,"2024-05-22","ASMI"
14,14,13,13,251300,"2024-05-27","ASMI"
13,13,13,13,12900,"2024-05-28","ASMI"
12,13,12,13,198800,"2024-05-29","ASMI"
12,12,12,12,28100,"2024-05-30","ASMI"
12,12,12,12,101900,"2024-05-31","ASMI"
12,13,12,13,67600,"2024-06-03","ASMI"
13,13,12,12,94800,"2024-06-04","ASMI"
11,11,11,11,92800,"2024-06-05","ASMI"
11,11,11,11,1700,"2024-06-06","ASMI"
10,10,10,10,2034700,"2024-06-07","ASMI"
9,9,9,9,9242100,"2024-06-10","ASMI"
9,9,9,9,5507000,"2024-06-11","ASMI"
9,9,9,9,2503000,"2024-06-12","ASMI"
9,9,9,9,2084700,"2024-06-13","ASMI"
9,9,9,9,1611000,"2024-06-14","ASMI"
10,10,9,10,10300,"2024-06-19","ASMI"
10,10,10,10,18000,"2024-06-20","ASMI"
10,10,10,10,1000800,"2024-06-21","ASMI"
10,10,9,10,572200,"2024-06-24","ASMI"
10,10,9,9,151100,"2024-06-25","ASMI"
10,10,9,9,113800,"2024-06-26","ASMI"
9,9,8,8,362500,"2024-06-27","ASMI"
8,8,7,7,513200,"2024-06-28","ASMI"
7,7,7,7,37300,"2024-07-01","ASMI"
7,7,7,7,39700,"2024-07-02","ASMI"
7,7,6,6,660600,"2024-07-03","ASMI"
7,7,7,7,17400,"2024-07-04","ASMI"
7,8,7,8,60200,"2024-07-05","ASMI"
8,9,8,9,990300,"2024-07-08","ASMI"
9,10,9,10,116600,"2024-07-09","ASMI"
10,11,10,11,170500,"2024-07-10","ASMI"
11,11,10,10,858700,"2024-07-11","ASMI"
9,10,9,10,142900,"2024-07-12","ASMI"
9,10,9,10,1154400,"2024-07-15","ASMI"
9,9,9,9,293500,"2024-07-16","ASMI"
8,8,8,8,5060200,"2024-07-17","ASMI"
8,8,8,8,9377100,"2024-07-18","ASMI"
8,8,8,8,3175600,"2024-07-19","ASMI"
8,8,8,8,5615000,"2024-07-22","ASMI"
8,8,8,8,19387000,"2024-07-23","ASMI"
8,8,8,8,10571800,"2024-07-24","ASMI"
8,8,8,8,10208600,"2024-07-25","ASMI"
8,8,8,8,949500,"2024-07-26","ASMI"
8,8,7,8,6249500,"2024-07-29","ASMI"
7,7,7,7,11913300,"2024-07-30","ASMI"
7,7,7,7,9131400,"2024-07-31","ASMI"
8,8,7,7,5304600,"2024-08-01","ASMI"
7,8,7,7,12856300,"2024-08-02","ASMI"
7,7,6,6,1938100,"2024-08-05","ASMI"
7,7,7,7,5880400,"2024-08-06","ASMI"
7,7,7,7,2065000,"2024-08-07","ASMI"
7,7,6,7,17110600,"2024-08-08","ASMI"
6,6,6,6,27477300,"2024-08-09","ASMI"
6,6,6,6,17345700,"2024-08-12","ASMI"
6,7,6,6,10428800,"2024-08-13","ASMI"
6,7,6,6,4830500,"2024-08-14","ASMI"
6,6,6,6,10803000,"2024-08-15","ASMI"
7,7,6,6,5235600,"2024-08-16","ASMI"
6,6,6,6,16712400,"2024-08-19","ASMI"
6,6,6,6,19729300,"2024-08-20","ASMI"
6,7,6,6,654200,"2024-08-21","ASMI"
7,7,6,6,10567000,"2024-08-22","ASMI"
6,6,6,6,2402800,"2024-08-23","ASMI"
7,7,7,7,26606200,"2024-08-26","ASMI"
8,8,8,8,17528200,"2024-08-27","ASMI"
9,9,9,9,19951800,"2024-08-28","ASMI"
10,10,10,10,17813700,"2024-08-29","ASMI"
11,11,11,11,16211700,"2024-08-30","ASMI"
12,12,10,10,27751300,"2024-09-02","ASMI"
9,9,9,9,31377000,"2024-09-03","ASMI"
8,10,8,10,20584400,"2024-09-04","ASMI"
11,11,11,11,12013100,"2024-09-05","ASMI"
12,12,12,12,3191000,"2024-09-06","ASMI"
13,13,12,13,17029200,"2024-09-09","ASMI"
13,13,12,12,4525800,"2024-09-10","ASMI"
11,12,11,11,10753100,"2024-09-11","ASMI"
11,12,11,12,412500,"2024-09-12","ASMI"
12,12,11,11,1103600,"2024-09-13","ASMI"
11,11,10,10,2746100,"2024-09-17","ASMI"
10,10,10,10,2925300,"2024-09-18","ASMI"
10,10,10,10,1330100,"2024-09-19","ASMI"
10,10,10,10,1075100,"2024-09-20","ASMI"
10,11,10,10,389200,"2024-09-23","ASMI"
10,10,9,10,1653000,"2024-09-24","ASMI"
10,10,9,10,1208400,"2024-09-25","ASMI"
10,10,10,10,4322100,"2024-09-26","ASMI"
10,10,10,10,1116900,"2024-09-27","ASMI"
10,10,10,10,108100,"2024-09-30","ASMI"
10,10,9,10,159400,"2024-10-01","ASMI"
10,10,9,9,212400,"2024-10-02","ASMI"
9,10,9,10,366200,"2024-10-03","ASMI"
10,10,10,10,84000,"2024-10-04","ASMI"
10,10,9,9,167700,"2024-10-07","ASMI"
9,10,9,10,283300,"2024-10-08","ASMI"
10,10,9,9,398000,"2024-10-09","ASMI"
10,10,10,10,1887300,"2024-10-10","ASMI"
11,11,11,11,2930300,"2024-10-11","ASMI"
12,12,12,12,11306300,"2024-10-14","ASMI"
13,13,13,13,9479600,"2024-10-15","ASMI"
14,14,14,14,4526300,"2024-10-16","ASMI"
15,15,15,15,43926100,"2024-10-17","ASMI"
15,15,14,14,8836500,"2024-10-18","ASMI"
13,13,13,13,4776900,"2024-10-21","ASMI"
13,13,12,13,4733800,"2024-10-22","ASMI"
13,13,12,12,7026100,"2024-10-23","ASMI"
12,13,12,12,648000,"2024-10-24","ASMI"
12,13,12,13,1635900,"2024-10-25","ASMI"
13,13,13,13,5883200,"2024-10-28","ASMI"
13,14,13,13,3521300,"2024-10-29","ASMI"
13,13,13,13,3182400,"2024-10-30","ASMI"
13,13,13,13,362200,"2024-10-31","ASMI"
13,14,13,14,125000,"2024-11-01","ASMI"