"Open","High","Low","Close","Volume","Date","Emiten"
310,310,295,310,2122500,"2007-01-02","ASGR"
305,315,305,305,2016500,"2007-01-03","ASGR"
315,330,305,315,16397000,"2007-01-04","ASGR"
310,315,310,310,4131500,"2007-01-05","ASGR"
305,310,305,305,6514500,"2007-01-08","ASGR"
290,305,290,290,10320500,"2007-01-09","ASGR"
290,315,310,290,2664500,"2007-01-10","ASGR"
285,290,280,285,553000,"2007-01-11","ASGR"
275,290,250,275,1763000,"2007-01-12","ASGR"
285,290,280,285,187500,"2007-01-15","ASGR"
285,290,285,285,151500,"2007-01-16","ASGR"
285,285,285,285,243500,"2007-01-17","ASGR"
295,300,290,295,2404000,"2007-01-18","ASGR"
290,290,290,290,167000,"2007-01-19","ASGR"
295,295,285,295,97500,"2007-01-22","ASGR"
290,295,290,290,252500,"2007-01-23","ASGR"
290,290,290,290,275500,"2007-01-24","ASGR"
290,290,290,290,0,"2007-01-25","ASGR"
285,290,275,285,1626500,"2007-01-26","ASGR"
290,300,285,290,7630500,"2007-01-29","ASGR"
290,295,285,290,1199500,"2007-01-30","ASGR"
290,295,285,290,1461000,"2007-01-31","ASGR"
295,295,290,295,1323500,"2007-02-01","ASGR"
295,295,295,295,251500,"2007-02-02","ASGR"
295,295,290,295,437500,"2007-02-05","ASGR"
295,295,290,295,641000,"2007-02-06","ASGR"
300,305,295,300,3855500,"2007-02-07","ASGR"
340,345,300,340,72389504,"2007-02-08","ASGR"
315,350,315,315,76785504,"2007-02-09","ASGR"
305,320,305,305,2785000,"2007-02-12","ASGR"
305,305,305,305,0,"2007-02-13","ASGR"
310,320,310,310,4070500,"2007-02-14","ASGR"
315,320,310,315,847500,"2007-02-15","ASGR"
315,315,310,315,1456500,"2007-02-16","ASGR"
315,315,305,315,888000,"2007-02-19","ASGR"
310,310,305,310,284500,"2007-02-20","ASGR"
300,310,300,300,3752000,"2007-02-21","ASGR"
310,310,305,310,2565000,"2007-02-22","ASGR"
305,310,305,305,928500,"2007-02-23","ASGR"
305,305,300,305,1615000,"2007-02-26","ASGR"
305,320,300,305,6327500,"2007-02-27","ASGR"
300,300,280,300,8282500,"2007-02-28","ASGR"
300,305,300,300,1713000,"2007-03-01","ASGR"
300,305,300,300,1065500,"2007-03-02","ASGR"
285,300,285,285,4800000,"2007-03-05","ASGR"
295,295,290,295,2145500,"2007-03-06","ASGR"
295,300,295,295,2028000,"2007-03-07","ASGR"
295,295,295,295,0,"2007-03-08","ASGR"
295,300,295,295,748500,"2007-03-09","ASGR"
305,305,295,305,1233500,"2007-03-12","ASGR"
300,305,300,300,256500,"2007-03-13","ASGR"
295,300,290,295,1522000,"2007-03-14","ASGR"
295,300,295,295,3480000,"2007-03-15","ASGR"
295,300,295,295,484000,"2007-03-16","ASGR"
290,300,290,290,1876500,"2007-03-20","ASGR"
290,295,290,290,724500,"2007-03-21","ASGR"
295,295,290,295,854000,"2007-03-22","ASGR"
295,295,295,295,696500,"2007-03-23","ASGR"
295,295,295,295,680000,"2007-03-26","ASGR"
295,295,295,295,680000,"2007-03-27","ASGR"
290,295,290,290,54000,"2007-03-28","ASGR"
295,295,290,295,2420500,"2007-03-29","ASGR"
295,300,295,295,586500,"2007-03-30","ASGR"
305,305,295,305,3952000,"2007-04-02","ASGR"
305,310,300,305,3633000,"2007-04-03","ASGR"
310,315,305,310,4616000,"2007-04-04","ASGR"
305,310,305,305,989500,"2007-04-05","ASGR"
305,310,305,305,1215000,"2007-04-09","ASGR"
310,310,305,310,392000,"2007-04-10","ASGR"
310,310,305,310,385500,"2007-04-11","ASGR"
310,310,305,310,1662500,"2007-04-12","ASGR"
320,320,310,320,2977500,"2007-04-13","ASGR"
335,335,320,335,8819000,"2007-04-16","ASGR"
325,335,325,325,3198500,"2007-04-17","ASGR"
335,345,325,335,9217500,"2007-04-18","ASGR"
325,340,325,325,5915500,"2007-04-19","ASGR"
325,325,325,325,0,"2007-04-20","ASGR"
345,350,340,345,7837500,"2007-04-23","ASGR"
355,360,340,355,8380500,"2007-04-24","ASGR"
355,360,350,355,4765000,"2007-04-25","ASGR"
380,380,360,380,15833500,"2007-04-26","ASGR"
395,410,375,395,48829000,"2007-04-27","ASGR"
550,550,410,550,276067488,"2007-04-30","ASGR"
760,760,590,760,148472496,"2007-05-01","ASGR"
780,1030,770,780,223655504,"2007-05-02","ASGR"
760,840,700,760,61435500,"2007-05-03","ASGR"
630,780,620,630,67139000,"2007-05-04","ASGR"
880,880,680,880,292131488,"2007-05-07","ASGR"
880,880,880,880,0,"2007-05-08","ASGR"
880,930,830,880,207274000,"2007-05-09","ASGR"
800,910,800,800,134322496,"2007-05-10","ASGR"
800,840,750,800,34310500,"2007-05-11","ASGR"
780,840,780,780,29498500,"2007-05-14","ASGR"
780,820,780,780,11407500,"2007-05-15","ASGR"
760,790,760,760,4548500,"2007-05-16","ASGR"
780,830,780,780,18265500,"2007-05-21","ASGR"
780,860,780,780,79071000,"2007-05-22","ASGR"
810,880,790,810,193607008,"2007-05-23","ASGR"
760,840,750,760,61734500,"2007-05-24","ASGR"
770,780,760,770,11246000,"2007-05-25","ASGR"
770,790,760,770,6319000,"2007-05-28","ASGR"
780,800,740,780,25766000,"2007-05-29","ASGR"
760,790,750,760,9421000,"2007-05-30","ASGR"
760,760,760,760,0,"2007-05-31","ASGR"
700,760,690,700,7015500,"2007-06-04","ASGR"
680,730,680,680,9567500,"2007-06-05","ASGR"
680,710,670,680,2866000,"2007-06-06","ASGR"
650,680,640,650,3671000,"2007-06-07","ASGR"
650,680,620,650,8837500,"2007-06-08","ASGR"
650,690,640,650,8244000,"2007-06-11","ASGR"
640,660,630,640,2800000,"2007-06-12","ASGR"
620,630,610,620,2262500,"2007-06-13","ASGR"
640,640,610,640,11748500,"2007-06-14","ASGR"
630,670,630,630,9247500,"2007-06-15","ASGR"
630,650,620,630,2146500,"2007-06-18","ASGR"
620,630,620,620,2056500,"2007-06-19","ASGR"
620,640,620,620,2902500,"2007-06-20","ASGR"
620,650,620,620,6302000,"2007-06-21","ASGR"
620,630,610,620,1741000,"2007-06-22","ASGR"
620,620,610,620,1649000,"2007-06-25","ASGR"
610,620,610,610,1688500,"2007-06-26","ASGR"
580,620,580,580,3980500,"2007-06-27","ASGR"
580,600,550,580,4103000,"2007-06-28","ASGR"
580,580,570,570,947000,"2007-06-29","ASGR"
570,570,570,570,0,"2007-07-02","ASGR"
560,580,560,560,592500,"2007-07-03","ASGR"
570,590,560,570,3795000,"2007-07-04","ASGR"
560,570,560,560,595000,"2007-07-05","ASGR"
570,590,560,570,2217500,"2007-07-06","ASGR"
620,660,580,620,24666000,"2007-07-09","ASGR"
620,640,610,620,3420000,"2007-07-10","ASGR"
620,640,600,620,2698000,"2007-07-11","ASGR"
600,630,600,600,1536000,"2007-07-12","ASGR"
610,620,600,610,2060000,"2007-07-13","ASGR"
600,610,590,600,1283500,"2007-07-16","ASGR"
580,590,580,580,825500,"2007-07-17","ASGR"
580,600,580,580,1767500,"2007-07-18","ASGR"
590,600,580,590,1373000,"2007-07-19","ASGR"
600,600,580,600,3650000,"2007-07-20","ASGR"
600,600,600,600,0,"2007-07-23","ASGR"
600,600,600,600,0,"2007-07-24","ASGR"
600,600,600,600,0,"2007-07-25","ASGR"
600,600,600,600,0,"2007-07-26","ASGR"
600,600,600,600,0,"2007-07-27","ASGR"
600,600,600,600,0,"2007-07-30","ASGR"
600,600,600,600,0,"2007-07-31","ASGR"
500,540,490,500,6371000,"2007-08-01","ASGR"
500,520,480,500,2097000,"2007-08-02","ASGR"
460,500,460,460,1828500,"2007-08-03","ASGR"
590,600,590,590,874500,"2007-08-06","ASGR"
425,450,420,425,3995500,"2007-08-07","ASGR"
460,465,430,460,5641000,"2007-08-08","ASGR"
450,485,450,450,1863000,"2007-08-09","ASGR"
450,450,425,450,2797000,"2007-08-10","ASGR"
450,450,450,450,0,"2007-08-13","ASGR"
440,445,440,440,1113500,"2007-08-14","ASGR"
395,435,380,395,4987000,"2007-08-15","ASGR"
340,380,300,340,5665500,"2007-08-16","ASGR"
390,390,360,390,3709500,"2007-08-20","ASGR"
375,405,375,375,5378500,"2007-08-21","ASGR"
470,470,380,470,36070500,"2007-08-22","ASGR"
445,505,440,445,9893000,"2007-08-23","ASGR"
585,590,435,585,42612000,"2007-08-24","ASGR"
580,640,560,580,50423000,"2007-08-27","ASGR"
530,580,520,530,10350500,"2007-08-28","ASGR"
520,530,450,520,6139000,"2007-08-29","ASGR"
540,550,510,540,4298000,"2007-08-30","ASGR"
540,580,530,540,15250500,"2007-08-31","ASGR"
540,550,530,540,2966000,"2007-09-03","ASGR"
540,550,530,540,2718000,"2007-09-04","ASGR"
550,550,540,550,4136500,"2007-09-05","ASGR"
600,610,540,600,21136000,"2007-09-06","ASGR"
580,600,570,580,2697500,"2007-09-07","ASGR"
580,580,580,580,0,"2007-09-10","ASGR"
550,570,550,550,710000,"2007-09-11","ASGR"
600,600,540,600,6747500,"2007-09-12","ASGR"
590,610,590,590,6415000,"2007-09-13","ASGR"
590,610,590,590,5274000,"2007-09-14","ASGR"
570,590,570,570,1258500,"2007-09-17","ASGR"
580,590,580,580,501000,"2007-09-18","ASGR"
580,600,580,580,2014500,"2007-09-19","ASGR"
580,590,580,580,837000,"2007-09-20","ASGR"
580,580,580,580,0,"2007-09-21","ASGR"
580,580,580,580,0,"2007-09-24","ASGR"
570,580,570,570,492000,"2007-09-25","ASGR"
570,580,570,570,1047000,"2007-09-26","ASGR"
580,580,580,580,568500,"2007-09-27","ASGR"
580,580,570,580,449500,"2007-09-28","ASGR"
570,580,570,570,1331500,"2007-10-01","ASGR"
590,590,570,590,3599500,"2007-10-02","ASGR"
630,660,580,630,55580500,"2007-10-03","ASGR"
600,640,590,600,10588000,"2007-10-04","ASGR"
600,600,600,600,0,"2007-10-05","ASGR"
600,600,600,600,0,"2007-10-08","ASGR"
610,630,590,610,8085000,"2007-10-09","ASGR"
610,630,610,610,4593000,"2007-10-10","ASGR"
600,610,600,600,1596000,"2007-10-11","ASGR"
590,600,590,590,2850500,"2007-10-17","ASGR"
610,620,600,610,11533500,"2007-10-18","ASGR"
610,610,610,610,0,"2007-10-19","ASGR"
610,610,610,610,0,"2007-10-22","ASGR"
590,590,580,590,3048000,"2007-10-23","ASGR"
600,610,580,590,3106500,"2007-10-24","ASGR"
590,600,580,590,3979500,"2007-10-25","ASGR"
590,590,580,580,2998500,"2007-10-26","ASGR"
580,600,580,580,3024500,"2007-10-29","ASGR"
580,590,580,580,2814500,"2007-10-30","ASGR"
580,580,580,580,0,"2007-10-31","ASGR"
580,590,580,580,1948000,"2007-11-01","ASGR"
580,580,560,580,1492500,"2007-11-02","ASGR"
580,580,580,580,0,"2007-11-05","ASGR"
600,610,590,590,1275500,"2007-11-06","ASGR"
590,590,590,590,0,"2007-11-07","ASGR"
570,580,570,570,1122000,"2007-11-08","ASGR"
570,580,570,570,677000,"2007-11-09","ASGR"
570,570,570,570,0,"2007-11-12","ASGR"
570,570,560,570,1478500,"2007-11-13","ASGR"
580,590,570,570,4759000,"2007-11-14","ASGR"
580,580,570,580,861500,"2007-11-15","ASGR"
580,580,580,580,0,"2007-11-16","ASGR"
560,570,560,570,547500,"2007-11-19","ASGR"
570,560,540,550,821000,"2007-11-20","ASGR"
550,550,550,550,0,"2007-11-21","ASGR"
540,550,540,540,973000,"2007-11-22","ASGR"
540,540,540,540,0,"2007-11-23","ASGR"
540,540,540,540,0,"2007-11-26","ASGR"
530,540,530,530,828000,"2007-11-27","ASGR"
540,540,530,540,350000,"2007-11-28","ASGR"
550,570,540,550,3151500,"2007-11-29","ASGR"
560,570,550,560,1626000,"2007-11-30","ASGR"
550,550,540,550,1210000,"2007-12-03","ASGR"
560,560,550,560,152000,"2007-12-04","ASGR"
590,590,560,590,4728500,"2007-12-05","ASGR"
590,590,580,590,1616000,"2007-12-06","ASGR"
590,600,580,580,3395500,"2007-12-07","ASGR"
610,620,590,610,10413000,"2007-12-10","ASGR"
610,630,600,610,8631500,"2007-12-11","ASGR"
610,610,600,610,4890500,"2007-12-12","ASGR"
610,610,600,610,3801000,"2007-12-13","ASGR"
610,610,610,610,0,"2007-12-14","ASGR"
580,600,580,580,2635500,"2007-12-17","ASGR"
580,580,580,580,0,"2007-12-18","ASGR"
580,590,580,580,1324500,"2007-12-19","ASGR"
580,580,580,580,0,"2007-12-26","ASGR"
590,590,580,580,725500,"2007-12-27","ASGR"
580,590,580,590,533500,"2007-12-28","ASGR"
590,590,590,590,0,"2007-12-31","ASGR"
580,580,570,580,347500,"2008-01-02","ASGR"
590,590,560,590,1028000,"2008-01-03","ASGR"
590,590,580,590,1023000,"2008-01-04","ASGR"
590,590,570,590,487500,"2008-01-07","ASGR"
590,600,570,590,1541500,"2008-01-08","ASGR"
580,590,580,590,542000,"2008-01-09","ASGR"
580,580,570,580,1236500,"2008-01-14","ASGR"
570,570,560,570,1144000,"2008-01-15","ASGR"
530,550,520,530,946500,"2008-01-16","ASGR"
530,540,510,530,1196500,"2008-01-17","ASGR"
510,510,500,510,1102000,"2008-01-18","ASGR"
480,510,480,480,1471000,"2008-01-21","ASGR"
460,460,400,420,2589500,"2008-01-22","ASGR"
430,460,430,450,1623000,"2008-01-23","ASGR"
450,500,440,480,1204000,"2008-01-24","ASGR"
495,500,485,495,690500,"2008-01-25","ASGR"
485,485,480,485,396000,"2008-01-28","ASGR"
490,510,485,490,1750500,"2008-01-29","ASGR"
480,490,480,480,424000,"2008-01-30","ASGR"
480,480,465,480,212500,"2008-01-31","ASGR"
485,485,475,485,123500,"2008-02-01","ASGR"
490,490,480,490,263500,"2008-02-04","ASGR"
490,495,485,490,396000,"2008-02-05","ASGR"
490,475,470,475,197500,"2008-02-06","ASGR"
470,485,470,470,616000,"2008-02-11","ASGR"
470,485,465,470,313000,"2008-02-12","ASGR"
480,485,470,480,331000,"2008-02-13","ASGR"
485,490,480,485,306000,"2008-02-14","ASGR"
485,485,480,480,97500,"2008-02-15","ASGR"
480,480,480,480,293500,"2008-02-18","ASGR"
480,500,480,480,1272500,"2008-02-19","ASGR"
480,485,480,480,456500,"2008-02-20","ASGR"
475,485,475,475,1927000,"2008-02-21","ASGR"
480,480,475,480,30500,"2008-02-22","ASGR"
490,490,475,490,759500,"2008-02-25","ASGR"
490,490,475,490,550000,"2008-02-26","ASGR"
490,490,480,490,736000,"2008-02-27","ASGR"
495,535,490,525,6663000,"2008-02-28","ASGR"
520,530,510,520,321500,"2008-02-29","ASGR"
490,510,490,490,515000,"2008-03-03","ASGR"
480,490,475,480,1168000,"2008-03-04","ASGR"
485,485,475,485,170000,"2008-03-05","ASGR"
475,485,475,475,1258000,"2008-03-06","ASGR"
465,475,465,465,664500,"2008-03-10","ASGR"
475,475,455,475,223500,"2008-03-11","ASGR"
470,480,465,470,349500,"2008-03-12","ASGR"
455,460,450,455,412500,"2008-03-13","ASGR"
450,450,415,425,1418000,"2008-03-14","ASGR"
410,410,395,400,2594500,"2008-03-17","ASGR"
410,410,380,400,749500,"2008-03-18","ASGR"
420,420,400,405,1932500,"2008-03-19","ASGR"
410,420,410,410,260500,"2008-03-24","ASGR"
430,430,420,430,640000,"2008-03-25","ASGR"
430,430,420,420,402500,"2008-03-26","ASGR"
420,445,415,445,703500,"2008-03-27","ASGR"
435,460,435,460,2594500,"2008-03-28","ASGR"
450,455,445,450,60000,"2008-03-31","ASGR"
450,445,425,440,968500,"2008-04-01","ASGR"
425,445,420,425,1386000,"2008-04-02","ASGR"
415,420,405,415,1155500,"2008-04-03","ASGR"
420,420,410,410,538500,"2008-04-04","ASGR"
420,420,415,420,247500,"2008-04-07","ASGR"
420,420,415,420,724500,"2008-04-08","ASGR"
405,415,400,405,866000,"2008-04-09","ASGR"
415,415,400,415,894000,"2008-04-10","ASGR"
420,430,415,420,810000,"2008-04-11","ASGR"
405,410,405,405,568500,"2008-04-14","ASGR"
415,420,410,415,217000,"2008-04-15","ASGR"
420,425,420,420,81500,"2008-04-16","ASGR"
440,460,425,430,970500,"2008-04-17","ASGR"
435,435,425,435,172500,"2008-04-18","ASGR"
435,445,435,435,617000,"2008-04-21","ASGR"
440,440,430,440,1334000,"2008-04-22","ASGR"
440,445,430,440,482000,"2008-04-23","ASGR"
435,440,430,435,3e+05,"2008-04-24","ASGR"
430,430,425,430,1396000,"2008-04-25","ASGR"
445,455,435,445,2185000,"2008-04-28","ASGR"
440,490,440,475,5364000,"2008-04-29","ASGR"
475,520,475,505,11744000,"2008-04-30","ASGR"
520,560,510,550,6362500,"2008-05-05","ASGR"
530,540,520,530,3176500,"2008-05-06","ASGR"
530,560,520,550,7739500,"2008-05-07","ASGR"
540,560,530,540,3993000,"2008-05-08","ASGR"
560,580,540,560,6382000,"2008-05-09","ASGR"
560,580,540,560,6763000,"2008-05-12","ASGR"
560,560,510,520,7050000,"2008-05-13","ASGR"
510,530,490,520,5510000,"2008-05-14","ASGR"
520,530,500,500,4783000,"2008-05-15","ASGR"
510,510,490,510,4280500,"2008-05-16","ASGR"
520,560,510,540,11741000,"2008-05-21","ASGR"
520,540,520,530,4103500,"2008-05-22","ASGR"
540,670,540,590,79592000,"2008-05-23","ASGR"
610,640,570,580,19586000,"2008-05-26","ASGR"
600,600,540,550,8103000,"2008-05-27","ASGR"
570,670,550,650,62071000,"2008-05-28","ASGR"
660,670,600,620,13455000,"2008-05-29","ASGR"
630,630,600,600,4352500,"2008-05-30","ASGR"
590,630,590,610,6129500,"2008-06-02","ASGR"
610,610,590,610,3500000,"2008-06-03","ASGR"
600,610,590,600,1306000,"2008-06-04","ASGR"
590,630,590,630,4577500,"2008-06-05","ASGR"
640,640,610,610,3520500,"2008-06-06","ASGR"
590,620,590,610,4886500,"2008-06-09","ASGR"
610,620,550,550,6095000,"2008-06-10","ASGR"
540,550,510,540,4906500,"2008-06-11","ASGR"
520,530,500,520,3842500,"2008-06-12","ASGR"
520,540,500,540,3445000,"2008-06-13","ASGR"
540,540,530,540,2015500,"2008-06-16","ASGR"
530,540,520,530,1475000,"2008-06-17","ASGR"
530,540,510,530,1366000,"2008-06-18","ASGR"
540,550,520,540,2275000,"2008-06-19","ASGR"
530,530,520,530,286500,"2008-06-20","ASGR"
530,540,510,530,1633000,"2008-06-23","ASGR"
520,530,520,520,255000,"2008-06-24","ASGR"
520,520,500,520,214500,"2008-06-25","ASGR"
520,520,510,520,940000,"2008-06-26","ASGR"
500,510,500,500,555500,"2008-06-27","ASGR"
500,510,500,500,287000,"2008-06-30","ASGR"
500,500,480,500,265000,"2008-07-01","ASGR"
480,500,480,480,107000,"2008-07-02","ASGR"
480,480,440,455,1459000,"2008-07-03","ASGR"
460,465,455,460,262500,"2008-07-04","ASGR"
455,480,445,455,543000,"2008-07-07","ASGR"
445,455,445,445,687500,"2008-07-08","ASGR"
450,455,440,450,594000,"2008-07-09","ASGR"
445,450,435,445,943000,"2008-07-10","ASGR"
455,470,440,455,1323000,"2008-07-11","ASGR"
460,460,455,460,593500,"2008-07-14","ASGR"
445,455,445,445,284500,"2008-07-15","ASGR"
440,450,440,440,286500,"2008-07-16","ASGR"
430,450,425,430,310000,"2008-07-17","ASGR"
425,430,420,425,673500,"2008-07-18","ASGR"
420,435,420,420,189000,"2008-07-21","ASGR"
435,435,430,435,656500,"2008-07-22","ASGR"
440,440,435,440,310500,"2008-07-23","ASGR"
450,455,430,450,886500,"2008-07-24","ASGR"
450,450,440,450,56000,"2008-07-25","ASGR"
465,470,455,465,632000,"2008-07-28","ASGR"
460,465,455,460,405500,"2008-07-29","ASGR"
455,460,455,455,557500,"2008-07-31","ASGR"
445,455,445,445,234500,"2008-08-01","ASGR"
450,455,440,450,95000,"2008-08-04","ASGR"
440,450,440,440,534500,"2008-08-05","ASGR"
440,450,440,440,229500,"2008-08-06","ASGR"
440,440,435,440,205500,"2008-08-07","ASGR"
435,435,435,435,25000,"2008-08-08","ASGR"
435,435,430,435,272000,"2008-08-11","ASGR"
415,430,415,415,738000,"2008-08-12","ASGR"
420,425,415,420,129500,"2008-08-13","ASGR"
425,425,420,425,145500,"2008-08-14","ASGR"
425,425,415,425,165000,"2008-08-15","ASGR"
410,420,410,410,384500,"2008-08-19","ASGR"
405,420,405,405,326000,"2008-08-20","ASGR"
415,425,410,415,457000,"2008-08-21","ASGR"
415,425,410,415,75500,"2008-08-22","ASGR"
415,415,415,415,5000,"2008-08-25","ASGR"
415,425,415,415,81500,"2008-08-26","ASGR"
420,420,410,420,248500,"2008-08-27","ASGR"
420,430,415,420,545500,"2008-08-28","ASGR"
415,420,410,415,122000,"2008-08-29","ASGR"
415,415,415,415,14000,"2008-09-01","ASGR"
420,425,420,420,246000,"2008-09-02","ASGR"
415,430,405,415,445000,"2008-09-03","ASGR"
410,410,400,410,362500,"2008-09-04","ASGR"
390,405,380,390,328500,"2008-09-05","ASGR"
390,395,380,390,194000,"2008-09-08","ASGR"
375,385,370,375,69500,"2008-09-09","ASGR"
355,375,345,355,466000,"2008-09-10","ASGR"
350,355,340,350,239000,"2008-09-11","ASGR"
355,355,310,310,624500,"2008-09-12","ASGR"
315,315,290,295,1822500,"2008-09-15","ASGR"
270,290,250,285,565000,"2008-09-16","ASGR"
290,305,290,290,363500,"2008-09-17","ASGR"
290,290,280,290,501000,"2008-09-18","ASGR"
305,310,290,305,898500,"2008-09-19","ASGR"
305,315,305,305,544500,"2008-09-22","ASGR"
310,310,300,310,589500,"2008-09-23","ASGR"
310,310,295,310,1116500,"2008-09-24","ASGR"
315,315,300,315,442000,"2008-09-25","ASGR"
315,315,300,315,598000,"2008-09-26","ASGR"
320,320,280,280,2397000,"2008-10-06","ASGR"
275,295,265,275,3206000,"2008-10-07","ASGR"
270,270,230,235,2513500,"2008-10-08","ASGR"
235,235,235,235,0,"2008-10-09","ASGR"
235,235,235,235,0,"2008-10-10","ASGR"
230,230,215,230,2066500,"2008-10-13","ASGR"
250,250,240,250,10057500,"2008-10-14","ASGR"
260,260,235,240,891000,"2008-10-15","ASGR"
220,230,220,220,795500,"2008-10-16","ASGR"
230,230,210,210,564000,"2008-10-17","ASGR"
225,225,210,225,398500,"2008-10-20","ASGR"
225,235,225,225,805000,"2008-10-21","ASGR"
215,225,210,215,917000,"2008-10-22","ASGR"
210,215,205,210,347000,"2008-10-23","ASGR"
205,205,190,190,917000,"2008-10-24","ASGR"
171,180,171,171,3530000,"2008-10-27","ASGR"
165,185,163,175,744500,"2008-10-28","ASGR"
185,185,169,169,770500,"2008-10-29","ASGR"
175,185,171,185,1459000,"2008-10-30","ASGR"
185,214,185,213,2654500,"2008-10-31","ASGR"
220,240,210,220,3241000,"2008-11-03","ASGR"
230,230,215,230,899500,"2008-11-04","ASGR"
240,240,215,225,2289000,"2008-11-05","ASGR"
215,220,205,215,586000,"2008-11-06","ASGR"
220,220,205,220,291000,"2008-11-07","ASGR"
210,225,210,210,140000,"2008-11-10","ASGR"
215,220,210,215,831500,"2008-11-11","ASGR"
215,215,210,215,5500,"2008-11-12","ASGR"
200,205,195,200,917500,"2008-11-13","ASGR"
200,205,195,200,209000,"2008-11-14","ASGR"
195,195,195,195,2000,"2008-11-17","ASGR"
192,194,190,192,107500,"2008-11-18","ASGR"
191,192,191,191,154000,"2008-11-19","ASGR"
198,198,185,198,40500,"2008-11-20","ASGR"
192,192,180,192,152500,"2008-11-21","ASGR"
181,185,180,181,16500,"2008-11-24","ASGR"
199,199,189,199,88000,"2008-11-25","ASGR"
209,209,187,197,320000,"2008-11-26","ASGR"
196,196,188,196,65000,"2008-11-27","ASGR"
194,198,190,195,17000,"2008-11-28","ASGR"
200,201,195,200,140000,"2008-12-01","ASGR"
195,200,190,195,355000,"2008-12-02","ASGR"
195,195,195,195,25000,"2008-12-03","ASGR"
195,198,192,195,363500,"2008-12-04","ASGR"
190,191,190,190,107000,"2008-12-05","ASGR"
195,198,190,195,7000,"2008-12-09","ASGR"
195,195,190,195,534500,"2008-12-10","ASGR"
195,205,194,205,439000,"2008-12-11","ASGR"
195,200,195,195,439000,"2008-12-12","ASGR"
203,203,190,191,505000,"2008-12-15","ASGR"
198,198,190,198,120500,"2008-12-16","ASGR"
195,204,195,195,246000,"2008-12-17","ASGR"
197,197,193,197,32500,"2008-12-18","ASGR"
194,229,194,206,1394500,"2008-12-19","ASGR"
215,235,195,215,4452500,"2008-12-22","ASGR"
205,210,205,205,230500,"2008-12-23","ASGR"
200,210,195,200,433500,"2008-12-24","ASGR"
200,205,195,200,245500,"2008-12-30","ASGR"
200,200,200,200,0,"2008-12-31","ASGR"
205,220,205,220,453500,"2009-01-05","ASGR"
220,220,205,210,499000,"2009-01-06","ASGR"
205,225,205,205,1118500,"2009-01-07","ASGR"
200,205,200,200,363000,"2009-01-08","ASGR"
215,215,205,215,345000,"2009-01-09","ASGR"
205,240,205,230,12662500,"2009-01-12","ASGR"
215,230,215,215,4985500,"2009-01-13","ASGR"
210,235,210,210,10474000,"2009-01-14","ASGR"
200,205,195,200,1509000,"2009-01-15","ASGR"
205,215,200,205,1144500,"2009-01-16","ASGR"
205,205,200,205,171500,"2009-01-19","ASGR"
200,205,195,200,272000,"2009-01-20","ASGR"
195,210,195,205,1755000,"2009-01-21","ASGR"
200,200,200,200,47500,"2009-01-22","ASGR"
195,200,195,195,124000,"2009-01-23","ASGR"
202,205,197,202,202000,"2009-01-27","ASGR"
205,205,200,205,6500,"2009-01-28","ASGR"
195,205,195,195,1193000,"2009-01-29","ASGR"
199,199,195,199,118000,"2009-01-30","ASGR"
195,196,195,195,162000,"2009-02-02","ASGR"
195,195,195,195,130500,"2009-02-03","ASGR"
195,195,192,195,359000,"2009-02-04","ASGR"
193,197,192,193,381000,"2009-02-05","ASGR"
195,205,195,205,438500,"2009-02-06","ASGR"
200,210,195,200,608000,"2009-02-09","ASGR"
200,200,195,200,407500,"2009-02-10","ASGR"
200,205,200,200,224500,"2009-02-11","ASGR"
195,200,195,195,89000,"2009-02-12","ASGR"
198,209,198,209,1239500,"2009-02-13","ASGR"
215,230,210,215,11957000,"2009-02-16","ASGR"
200,210,200,200,2063500,"2009-02-17","ASGR"
200,215,200,215,1443500,"2009-02-18","ASGR"
205,220,205,205,723500,"2009-02-19","ASGR"
205,210,205,205,1135000,"2009-02-20","ASGR"
210,215,205,210,740500,"2009-02-23","ASGR"
210,235,210,230,9926500,"2009-02-24","ASGR"
235,245,220,220,15424500,"2009-02-25","ASGR"
215,225,215,215,1004000,"2009-02-26","ASGR"
215,220,210,215,1223500,"2009-02-27","ASGR"
205,215,205,205,872500,"2009-03-02","ASGR"
210,215,200,210,1333000,"2009-03-03","ASGR"
215,215,210,215,201000,"2009-03-04","ASGR"
210,220,210,210,343500,"2009-03-05","ASGR"
215,215,210,215,121500,"2009-03-06","ASGR"
215,220,210,215,312000,"2009-03-10","ASGR"
220,220,215,220,740000,"2009-03-11","ASGR"
220,230,210,220,3954000,"2009-03-12","ASGR"
225,230,215,225,3183500,"2009-03-13","ASGR"
220,230,215,220,1210000,"2009-03-16","ASGR"
220,225,220,220,571500,"2009-03-17","ASGR"
225,230,220,225,2690000,"2009-03-18","ASGR"
225,240,225,235,6527000,"2009-03-19","ASGR"
235,240,230,235,5073000,"2009-03-20","ASGR"
240,265,235,260,13047000,"2009-03-23","ASGR"
265,280,250,250,22146000,"2009-03-24","ASGR"
245,255,240,245,2898500,"2009-03-25","ASGR"
245,260,245,245,1263000,"2009-03-27","ASGR"
250,250,240,250,1192500,"2009-03-30","ASGR"
240,255,240,255,666000,"2009-03-31","ASGR"
265,265,250,265,3438000,"2009-04-01","ASGR"
270,275,260,270,5220500,"2009-04-02","ASGR"
275,280,260,275,5895000,"2009-04-03","ASGR"
275,285,275,275,2003000,"2009-04-06","ASGR"
275,280,270,275,409500,"2009-04-07","ASGR"
270,275,265,270,517500,"2009-04-08","ASGR"
270,270,270,270,0,"2009-04-09","ASGR"
280,335,275,335,12866500,"2009-04-13","ASGR"
335,355,315,315,40843000,"2009-04-14","ASGR"
320,330,310,320,2486500,"2009-04-15","ASGR"
320,340,315,320,2465500,"2009-04-16","ASGR"
325,325,315,320,865000,"2009-04-17","ASGR"
310,320,305,310,1431500,"2009-04-20","ASGR"
320,330,315,320,2829000,"2009-04-22","ASGR"
320,325,310,320,1957000,"2009-04-23","ASGR"
320,320,315,320,673000,"2009-04-24","ASGR"
315,320,310,315,1495000,"2009-04-27","ASGR"
310,315,305,310,748000,"2009-04-28","ASGR"
320,325,310,320,1537500,"2009-04-29","ASGR"
320,335,310,320,3920500,"2009-04-30","ASGR"
325,330,315,325,1993500,"2009-05-01","ASGR"
325,335,315,325,7076500,"2009-05-04","ASGR"
320,330,315,320,3107500,"2009-05-05","ASGR"
320,320,315,320,1263000,"2009-05-06","ASGR"
315,340,315,315,12595000,"2009-05-07","ASGR"
325,340,315,325,13239500,"2009-05-08","ASGR"
320,345,320,320,18059000,"2009-05-11","ASGR"
320,325,315,320,6279500,"2009-05-12","ASGR"
325,330,320,325,4515000,"2009-05-13","ASGR"
320,325,315,320,2542000,"2009-05-14","ASGR"
320,320,280,285,5081000,"2009-05-15","ASGR"
275,300,260,290,4445500,"2009-05-18","ASGR"
285,300,285,285,5477000,"2009-05-19","ASGR"
285,355,275,350,36621000,"2009-05-20","ASGR"
350,350,350,350,0,"2009-05-21","ASGR"
350,350,310,315,78411000,"2009-05-22","ASGR"
305,315,300,305,5857500,"2009-05-25","ASGR"
295,310,290,295,4109500,"2009-05-26","ASGR"
300,320,295,300,14288500,"2009-05-27","ASGR"
295,310,295,295,10093000,"2009-05-28","ASGR"
290,300,290,290,5079500,"2009-05-29","ASGR"
295,300,290,295,5955500,"2009-06-01","ASGR"
295,305,290,295,8838000,"2009-06-02","ASGR"
300,315,290,300,13456500,"2009-06-03","ASGR"
295,300,290,295,3979000,"2009-06-04","ASGR"
300,305,295,300,5223000,"2009-06-05","ASGR"
300,305,295,300,6647500,"2009-06-08","ASGR"
290,300,290,290,6103000,"2009-06-09","ASGR"
295,305,290,295,28611000,"2009-06-10","ASGR"
290,300,290,290,7784000,"2009-06-11","ASGR"
300,305,290,300,15480500,"2009-06-12","ASGR"
300,315,295,300,25113500,"2009-06-15","ASGR"
290,300,285,290,10997500,"2009-06-16","ASGR"
290,295,290,290,4862000,"2009-06-17","ASGR"
290,295,275,275,7014500,"2009-06-18","ASGR"
270,285,270,270,6281000,"2009-06-19","ASGR"
270,280,265,270,2460500,"2009-06-22","ASGR"
265,265,250,250,4024000,"2009-06-23","ASGR"
250,270,250,265,2246000,"2009-06-24","ASGR"
275,275,265,275,2765500,"2009-06-25","ASGR"
270,280,270,270,2817000,"2009-06-26","ASGR"
270,270,265,270,619000,"2009-06-29","ASGR"
270,275,265,270,2155000,"2009-06-30","ASGR"
265,280,265,280,2854500,"2009-07-01","ASGR"
275,280,265,265,2164500,"2009-07-02","ASGR"
275,275,260,275,2424500,"2009-07-03","ASGR"
265,270,260,265,965000,"2009-07-06","ASGR"
270,270,260,270,2287500,"2009-07-07","ASGR"
270,270,270,270,0,"2009-07-08","ASGR"
270,275,265,270,2139500,"2009-07-09","ASGR"
265,270,265,265,1194500,"2009-07-10","ASGR"
260,260,255,260,1189000,"2009-07-13","ASGR"
265,265,260,265,718500,"2009-07-14","ASGR"
270,270,260,270,1303500,"2009-07-15","ASGR"
270,270,265,270,1555000,"2009-07-16","ASGR"
265,265,255,265,1773000,"2009-07-17","ASGR"
265,265,265,265,0,"2009-07-20","ASGR"
265,270,265,265,1776000,"2009-07-21","ASGR"
270,275,265,270,976000,"2009-07-22","ASGR"
265,280,260,280,3770500,"2009-07-23","ASGR"
280,280,270,280,1550500,"2009-07-24","ASGR"
280,285,275,280,704500,"2009-07-27","ASGR"
290,295,280,290,5510500,"2009-07-28","ASGR"
285,290,270,285,3530000,"2009-07-29","ASGR"
290,290,280,290,2630000,"2009-07-30","ASGR"
290,290,280,290,2331000,"2009-07-31","ASGR"
290,290,285,290,1920000,"2009-08-03","ASGR"
285,295,280,285,1432000,"2009-08-04","ASGR"
280,290,280,280,1260500,"2009-08-05","ASGR"
280,285,280,280,1033500,"2009-08-06","ASGR"
280,285,275,280,535000,"2009-08-07","ASGR"
280,285,280,280,1564000,"2009-08-10","ASGR"
290,295,280,290,8518500,"2009-08-11","ASGR"
285,290,280,285,1546500,"2009-08-12","ASGR"
290,290,285,290,2336500,"2009-08-13","ASGR"
285,290,285,285,1540000,"2009-08-14","ASGR"
275,285,275,275,2803000,"2009-08-18","ASGR"
275,285,270,275,2003500,"2009-08-19","ASGR"
280,285,275,280,1992500,"2009-08-20","ASGR"
280,280,275,280,668500,"2009-08-21","ASGR"
275,285,275,275,1346500,"2009-08-24","ASGR"
275,280,275,275,1251500,"2009-08-25","ASGR"
280,285,270,280,2888500,"2009-08-26","ASGR"
285,290,275,285,5460000,"2009-08-27","ASGR"
285,285,280,285,804000,"2009-08-28","ASGR"
275,280,275,275,728500,"2009-08-31","ASGR"
275,295,270,290,12811500,"2009-09-01","ASGR"
280,285,275,280,6070000,"2009-09-02","ASGR"
285,290,280,285,4071000,"2009-09-03","ASGR"
290,295,285,290,5711000,"2009-09-04","ASGR"
290,295,285,290,3960000,"2009-09-07","ASGR"
285,290,285,285,623000,"2009-09-08","ASGR"
285,290,285,285,776500,"2009-09-09","ASGR"
290,290,285,290,1224500,"2009-09-10","ASGR"
290,295,285,290,2245500,"2009-09-11","ASGR"
290,290,285,290,1975500,"2009-09-14","ASGR"
290,295,285,290,1221000,"2009-09-15","ASGR"
300,300,290,300,2873500,"2009-09-16","ASGR"
305,310,300,305,6908000,"2009-09-17","ASGR"
300,305,300,300,1086000,"2009-09-24","ASGR"
300,300,295,300,850000,"2009-09-25","ASGR"
285,295,285,285,1200500,"2009-09-28","ASGR"
295,300,290,295,960000,"2009-09-29","ASGR"
295,295,290,295,2386000,"2009-09-30","ASGR"
295,300,290,295,2371500,"2009-10-01","ASGR"
290,295,285,290,2753000,"2009-10-02","ASGR"
295,300,290,295,4387500,"2009-10-05","ASGR"
300,300,295,300,980000,"2009-10-06","ASGR"
295,295,290,295,1384500,"2009-10-07","ASGR"
290,295,285,290,715000,"2009-10-08","ASGR"
290,295,290,290,784500,"2009-10-09","ASGR"
290,295,285,290,1870500,"2009-10-12","ASGR"
285,295,285,285,1240000,"2009-10-13","ASGR"
295,295,290,295,2057000,"2009-10-14","ASGR"
305,315,290,305,18523000,"2009-10-15","ASGR"
300,315,295,300,6738000,"2009-10-16","ASGR"
295,300,295,295,1305000,"2009-10-19","ASGR"
300,300,295,300,1619500,"2009-10-20","ASGR"
295,300,295,295,1850000,"2009-10-21","ASGR"
295,295,290,295,4903000,"2009-10-22","ASGR"
300,305,290,300,15877500,"2009-10-23","ASGR"
300,300,295,300,758500,"2009-10-26","ASGR"
290,295,290,290,1856000,"2009-10-27","ASGR"
275,290,275,275,6822500,"2009-10-28","ASGR"
280,280,260,280,3167500,"2009-10-29","ASGR"
290,295,280,290,3224500,"2009-10-30","ASGR"
285,290,275,285,2277500,"2009-11-02","ASGR"
275,285,275,275,1954000,"2009-11-03","ASGR"
280,280,280,280,1114000,"2009-11-04","ASGR"
280,280,275,280,602000,"2009-11-05","ASGR"
280,280,275,280,147000,"2009-11-06","ASGR"
285,285,280,285,181000,"2009-11-09","ASGR"
280,285,280,280,3035000,"2009-11-10","ASGR"
280,285,280,280,438000,"2009-11-11","ASGR"
280,285,280,280,450000,"2009-11-12","ASGR"
280,285,280,280,702000,"2009-11-13","ASGR"
285,295,285,285,739000,"2009-11-16","ASGR"
285,290,285,285,79500,"2009-11-17","ASGR"
280,285,280,280,427000,"2009-11-18","ASGR"
285,285,285,285,1527500,"2009-11-19","ASGR"
285,285,280,285,1057000,"2009-11-20","ASGR"
285,295,285,285,1813500,"2009-11-23","ASGR"
285,290,285,285,424000,"2009-11-24","ASGR"
285,285,280,285,938000,"2009-11-25","ASGR"
285,285,280,285,1679000,"2009-11-26","ASGR"
280,285,280,280,1249500,"2009-11-30","ASGR"
285,290,280,285,536500,"2009-12-01","ASGR"
285,290,285,290,1461000,"2009-12-02","ASGR"
290,290,285,290,362000,"2009-12-03","ASGR"
290,290,290,290,241500,"2009-12-04","ASGR"
285,285,285,285,20000,"2009-12-07","ASGR"
285,285,285,285,286000,"2009-12-08","ASGR"
285,285,285,285,91000,"2009-12-09","ASGR"
285,285,285,285,314000,"2009-12-10","ASGR"
285,290,285,285,518500,"2009-12-11","ASGR"
285,285,285,285,254000,"2009-12-14","ASGR"
285,285,285,285,273000,"2009-12-15","ASGR"
290,290,285,290,308500,"2009-12-16","ASGR"
290,325,290,315,23567500,"2009-12-17","ASGR"
305,315,300,305,1766500,"2009-12-21","ASGR"
300,305,300,300,769500,"2009-12-22","ASGR"
300,300,295,300,1758500,"2009-12-23","ASGR"
305,305,300,300,642000,"2009-12-28","ASGR"
295,320,295,315,6172000,"2009-12-29","ASGR"
315,330,310,315,7038500,"2009-12-30","ASGR"
320,330,315,320,6943000,"2010-01-04","ASGR"
325,325,315,325,1797000,"2010-01-05","ASGR"
320,325,315,320,354500,"2010-01-06","ASGR"
310,315,310,310,418000,"2010-01-07","ASGR"
305,310,305,305,387500,"2010-01-08","ASGR"
310,320,310,310,1352500,"2010-01-11","ASGR"
315,320,315,315,1928000,"2010-01-12","ASGR"
315,320,310,315,376000,"2010-01-13","ASGR"
320,325,315,320,6224000,"2010-01-14","ASGR"
335,335,315,335,5010000,"2010-01-15","ASGR"
330,355,330,355,12928000,"2010-01-18","ASGR"
360,375,355,360,5714000,"2010-01-19","ASGR"
355,360,340,355,5321500,"2010-01-20","ASGR"
350,355,345,350,5328500,"2010-01-21","ASGR"
355,355,340,355,2462500,"2010-01-22","ASGR"
350,370,350,370,4458000,"2010-01-25","ASGR"
375,375,355,355,3985000,"2010-01-26","ASGR"
355,365,345,355,1534000,"2010-01-27","ASGR"
360,365,355,360,956000,"2010-01-28","ASGR"
350,355,350,350,688500,"2010-01-29","ASGR"
355,360,345,355,527500,"2010-02-01","ASGR"
350,355,345,350,198500,"2010-02-02","ASGR"
350,350,350,350,75000,"2010-02-03","ASGR"
355,355,350,355,412500,"2010-02-04","ASGR"
340,345,335,340,2271000,"2010-02-05","ASGR"
330,340,325,330,1289000,"2010-02-08","ASGR"
340,340,325,340,475000,"2010-02-09","ASGR"
330,340,330,330,32500,"2010-02-10","ASGR"
330,340,325,330,310500,"2010-02-11","ASGR"
360,390,335,360,3795500,"2010-02-12","ASGR"
355,365,345,355,820000,"2010-02-15","ASGR"
350,350,350,350,310000,"2010-02-16","ASGR"
345,350,345,345,686000,"2010-02-17","ASGR"
345,350,345,345,1343500,"2010-02-18","ASGR"
350,350,345,350,15500,"2010-02-19","ASGR"
350,350,345,350,261500,"2010-02-22","ASGR"
345,355,345,345,307500,"2010-02-23","ASGR"
355,355,345,355,1163500,"2010-02-24","ASGR"
355,360,350,355,1162500,"2010-02-25","ASGR"
360,365,355,360,864500,"2010-03-01","ASGR"
355,360,345,355,3905500,"2010-03-02","ASGR"
350,350,345,350,684000,"2010-03-03","ASGR"
350,350,340,350,45000,"2010-03-04","ASGR"
345,350,345,345,37000,"2010-03-05","ASGR"
345,350,340,345,522000,"2010-03-08","ASGR"
345,350,340,345,15145000,"2010-03-09","ASGR"
340,350,340,340,1135000,"2010-03-10","ASGR"
355,360,340,355,6298500,"2010-03-11","ASGR"
350,360,350,350,2204000,"2010-03-12","ASGR"
355,355,345,355,1029000,"2010-03-15","ASGR"
365,370,350,365,10038500,"2010-03-17","ASGR"
360,365,355,360,3791500,"2010-03-18","ASGR"
365,370,360,365,22430000,"2010-03-19","ASGR"
360,365,350,360,1483000,"2010-03-22","ASGR"
365,385,365,365,15466000,"2010-03-23","ASGR"
370,375,365,370,3238500,"2010-03-24","ASGR"
370,375,365,370,1476500,"2010-03-25","ASGR"
385,390,375,385,8546500,"2010-03-26","ASGR"
390,400,385,390,5435500,"2010-03-29","ASGR"
380,395,375,380,1135500,"2010-03-30","ASGR"
370,380,365,370,2245000,"2010-03-31","ASGR"
375,380,360,375,1900500,"2010-04-01","ASGR"
375,385,375,375,1276500,"2010-04-05","ASGR"
375,380,370,375,908500,"2010-04-06","ASGR"
380,390,375,380,3275500,"2010-04-07","ASGR"
380,380,375,380,1620500,"2010-04-08","ASGR"
410,410,380,410,8844500,"2010-04-09","ASGR"
410,415,395,410,5455500,"2010-04-12","ASGR"
410,410,395,410,1179500,"2010-04-13","ASGR"
400,405,400,400,720500,"2010-04-14","ASGR"
400,400,395,400,868500,"2010-04-15","ASGR"
390,400,390,390,947500,"2010-04-16","ASGR"
395,405,385,395,2258000,"2010-04-19","ASGR"
405,410,390,405,4183500,"2010-04-20","ASGR"
405,410,400,405,3004500,"2010-04-21","ASGR"
405,405,400,405,1026500,"2010-04-22","ASGR"
400,405,400,400,734000,"2010-04-23","ASGR"
435,445,405,435,13413000,"2010-04-26","ASGR"
425,435,420,425,2498500,"2010-04-27","ASGR"
430,435,420,430,7904500,"2010-04-28","ASGR"
495,510,430,495,65588000,"2010-04-29","ASGR"
475,500,475,475,13336500,"2010-04-30","ASGR"
460,475,455,460,4843000,"2010-05-03","ASGR"
455,475,450,455,5611500,"2010-05-04","ASGR"
420,450,415,420,12184000,"2010-05-05","ASGR"
395,420,380,395,6116000,"2010-05-06","ASGR"
405,415,355,405,9132500,"2010-05-07","ASGR"
405,405,405,405,0,"2010-05-10","ASGR"
405,435,405,405,6128000,"2010-05-11","ASGR"
440,445,410,440,7485500,"2010-05-12","ASGR"
490,495,440,490,38951000,"2010-05-14","ASGR"
465,480,455,465,15354500,"2010-05-17","ASGR"
460,470,455,460,3471500,"2010-05-18","ASGR"
445,455,435,445,6874000,"2010-05-19","ASGR"
430,455,405,430,12537500,"2010-05-20","ASGR"
405,415,390,405,7403000,"2010-05-21","ASGR"
400,420,395,400,5192500,"2010-05-24","ASGR"
355,390,350,355,7643500,"2010-05-25","ASGR"
395,400,360,395,5934500,"2010-05-26","ASGR"
415,420,375,415,13066500,"2010-05-27","ASGR"
430,430,415,430,6112000,"2010-05-31","ASGR"
395,430,395,395,7024500,"2010-06-01","ASGR"
405,410,395,405,2198500,"2010-06-02","ASGR"
420,420,405,420,6391500,"2010-06-03","ASGR"
415,420,410,415,1116000,"2010-06-04","ASGR"
400,400,385,400,2510000,"2010-06-07","ASGR"
405,405,400,405,2167000,"2010-06-08","ASGR"
410,410,400,410,1487500,"2010-06-09","ASGR"
410,415,405,410,1453000,"2010-06-10","ASGR"
420,425,410,420,4593000,"2010-06-11","ASGR"
420,430,415,420,3973500,"2010-06-14","ASGR"
400,410,400,400,3468000,"2010-06-15","ASGR"
405,410,400,405,2406000,"2010-06-16","ASGR"
405,405,395,405,845500,"2010-06-17","ASGR"
405,410,400,405,1234500,"2010-06-18","ASGR"
410,425,405,410,6609500,"2010-06-21","ASGR"
405,415,405,405,711500,"2010-06-22","ASGR"
410,410,405,410,723500,"2010-06-23","ASGR"
400,415,400,400,987000,"2010-06-24","ASGR"
405,410,400,405,812000,"2010-06-25","ASGR"
400,405,400,400,930000,"2010-06-28","ASGR"
390,400,385,390,1232500,"2010-06-29","ASGR"
395,395,380,395,1414000,"2010-06-30","ASGR"
385,390,380,385,1315500,"2010-07-01","ASGR"
385,390,380,385,770500,"2010-07-02","ASGR"
385,390,385,385,323500,"2010-07-05","ASGR"
390,390,380,390,928500,"2010-07-06","ASGR"
385,390,380,385,325500,"2010-07-07","ASGR"
385,395,385,385,290000,"2010-07-08","ASGR"
385,390,385,385,413000,"2010-07-09","ASGR"
390,390,385,390,3,"2010-07-12","ASGR"
385,390,385,385,669000,"2010-07-13","ASGR"
385,395,385,385,891000,"2010-07-14","ASGR"
385,390,385,385,908000,"2010-07-15","ASGR"
380,385,380,380,531500,"2010-07-16","ASGR"
390,390,380,390,2384500,"2010-07-19","ASGR"
385,395,385,385,1350000,"2010-07-20","ASGR"
385,390,385,385,879500,"2010-07-21","ASGR"
385,385,380,385,625500,"2010-07-22","ASGR"
390,390,385,390,869500,"2010-07-23","ASGR"
385,390,385,385,890000,"2010-07-26","ASGR"
405,415,385,405,6812000,"2010-07-27","ASGR"
425,440,405,425,20354000,"2010-07-28","ASGR"
445,450,420,445,27109500,"2010-07-29","ASGR"
430,445,430,430,6108000,"2010-07-30","ASGR"
430,435,425,430,1773000,"2010-08-02","ASGR"
425,430,415,425,3111500,"2010-08-03","ASGR"
425,425,415,425,1311500,"2010-08-04","ASGR"
425,425,420,425,589000,"2010-08-05","ASGR"
435,440,420,435,2861000,"2010-08-06","ASGR"
430,435,425,430,1794500,"2010-08-09","ASGR"
435,435,430,435,1838500,"2010-08-10","ASGR"
425,445,425,425,3864000,"2010-08-11","ASGR"
430,430,420,430,1899500,"2010-08-12","ASGR"
430,435,425,430,1102000,"2010-08-13","ASGR"
425,435,420,425,2445000,"2010-08-16","ASGR"
430,430,405,430,4092500,"2010-08-18","ASGR"
425,435,425,425,1626000,"2010-08-19","ASGR"
430,430,425,430,429000,"2010-08-20","ASGR"
430,430,425,430,331500,"2010-08-23","ASGR"
425,430,425,425,1283000,"2010-08-24","ASGR"
425,430,420,425,542500,"2010-08-25","ASGR"
430,430,425,430,187500,"2010-08-26","ASGR"
425,425,425,425,1194500,"2010-08-27","ASGR"
425,430,425,425,1185500,"2010-08-30","ASGR"
425,425,420,425,1810500,"2010-08-31","ASGR"
460,460,425,460,13252500,"2010-09-01","ASGR"
460,490,450,460,13335000,"2010-09-02","ASGR"
460,470,450,460,2495000,"2010-09-03","ASGR"
480,490,455,480,9789000,"2010-09-06","ASGR"
465,480,460,465,2602500,"2010-09-07","ASGR"
465,465,465,465,0,"2010-09-15","ASGR"
480,480,475,480,2463500,"2010-09-16","ASGR"
495,510,475,495,14329000,"2010-09-17","ASGR"
500,520,495,500,7980000,"2010-09-20","ASGR"
500,500,490,500,5816000,"2010-09-21","ASGR"
495,510,485,495,4380500,"2010-09-22","ASGR"
490,495,480,490,2325500,"2010-09-23","ASGR"
500,500,490,500,2369500,"2010-09-24","ASGR"
620,620,500,620,36519500,"2010-09-27","ASGR"
670,750,650,670,103012000,"2010-09-28","ASGR"
740,750,630,740,52571000,"2010-09-29","ASGR"
680,750,670,680,22411500,"2010-09-30","ASGR"
680,710,670,680,5997000,"2010-10-01","ASGR"
680,700,670,680,2865500,"2010-10-04","ASGR"
720,770,670,720,44362000,"2010-10-05","ASGR"
700,750,690,700,7056500,"2010-10-06","ASGR"
710,740,690,710,19048500,"2010-10-07","ASGR"
700,720,690,700,5138000,"2010-10-08","ASGR"
700,710,690,700,2595500,"2010-10-11","ASGR"
740,750,700,740,32167500,"2010-10-12","ASGR"
730,750,710,730,10427500,"2010-10-13","ASGR"
720,730,710,720,3080500,"2010-10-14","ASGR"
740,790,720,740,30045500,"2010-10-15","ASGR"
780,820,740,780,66769500,"2010-10-18","ASGR"
780,810,770,780,12634500,"2010-10-19","ASGR"
760,770,760,760,5404500,"2010-10-20","ASGR"
770,780,750,770,10108000,"2010-10-21","ASGR"
770,790,760,770,11553000,"2010-10-22","ASGR"
770,780,760,770,2980500,"2010-10-25","ASGR"
760,780,740,760,6997500,"2010-10-26","ASGR"
760,800,760,760,22333500,"2010-10-27","ASGR"
770,780,760,770,5017000,"2010-10-28","ASGR"
770,780,760,770,3046500,"2010-10-29","ASGR"
750,780,750,750,4955500,"2010-11-01","ASGR"
750,770,750,750,3597000,"2010-11-02","ASGR"
750,770,740,750,2662000,"2010-11-03","ASGR"
740,760,730,740,1200000,"2010-11-04","ASGR"
720,750,720,720,2893500,"2010-11-05","ASGR"
740,740,720,740,2591000,"2010-11-08","ASGR"
740,760,730,740,3746000,"2010-11-09","ASGR"
730,740,720,730,914000,"2010-11-10","ASGR"
750,750,730,750,6424000,"2010-11-11","ASGR"
730,750,710,730,3231000,"2010-11-12","ASGR"
720,730,710,720,679000,"2010-11-15","ASGR"
710,730,710,710,1032000,"2010-11-16","ASGR"
710,730,700,710,1799000,"2010-11-18","ASGR"
710,720,710,710,1160500,"2010-11-19","ASGR"
720,730,710,720,1122000,"2010-11-22","ASGR"
730,730,710,730,1640500,"2010-11-23","ASGR"
770,780,720,770,26437000,"2010-11-24","ASGR"
750,800,750,750,14509500,"2010-11-25","ASGR"
750,760,740,750,1756500,"2010-11-26","ASGR"
750,770,730,750,1371000,"2010-11-29","ASGR"
710,730,690,710,4035500,"2010-11-30","ASGR"
720,740,710,720,2861000,"2010-12-01","ASGR"
720,740,710,720,4461000,"2010-12-02","ASGR"
720,720,700,720,1887000,"2010-12-03","ASGR"
700,720,700,700,3024500,"2010-12-06","ASGR"
700,720,700,700,1047000,"2010-12-08","ASGR"
730,740,700,730,10321500,"2010-12-09","ASGR"
720,730,710,720,1552000,"2010-12-10","ASGR"
720,720,700,720,1016500,"2010-12-13","ASGR"
710,720,700,710,3133500,"2010-12-14","ASGR"
690,710,680,690,6548500,"2010-12-15","ASGR"
670,690,660,670,3340000,"2010-12-16","ASGR"
680,680,660,680,2546000,"2010-12-17","ASGR"
680,690,670,680,3110000,"2010-12-20","ASGR"
680,700,680,680,1294500,"2010-12-21","ASGR"
680,690,680,680,490500,"2010-12-22","ASGR"
670,680,660,670,1231500,"2010-12-23","ASGR"
670,670,660,670,158500,"2010-12-27","ASGR"
670,680,660,670,1805000,"2010-12-28","ASGR"
690,700,670,690,3693500,"2010-12-29","ASGR"
690,690,680,690,731000,"2010-12-30","ASGR"
680,710,680,680,3315000,"2011-01-03","ASGR"
700,700,690,700,1730000,"2011-01-04","ASGR"
680,700,680,680,255500,"2011-01-05","ASGR"
680,710,680,680,1962000,"2011-01-06","ASGR"
680,690,670,680,1740000,"2011-01-07","ASGR"
650,680,640,650,3272000,"2011-01-10","ASGR"
640,670,630,640,2223000,"2011-01-11","ASGR"
650,660,640,650,2814000,"2011-01-12","ASGR"
660,680,650,660,1427000,"2011-01-13","ASGR"
670,670,650,670,421500,"2011-01-14","ASGR"
650,660,640,650,687500,"2011-01-17","ASGR"
660,660,640,660,171500,"2011-01-18","ASGR"
650,650,640,650,53000,"2011-01-19","ASGR"
630,640,620,630,537500,"2011-01-20","ASGR"
620,630,590,620,505500,"2011-01-21","ASGR"
600,600,590,600,580500,"2011-01-24","ASGR"
630,630,600,630,463000,"2011-01-25","ASGR"
630,640,600,630,1411000,"2011-01-26","ASGR"
630,650,630,630,2529500,"2011-01-27","ASGR"
630,640,620,630,284500,"2011-01-28","ASGR"
620,620,610,620,208000,"2011-01-31","ASGR"
610,630,610,610,124500,"2011-02-01","ASGR"
630,630,610,630,64500,"2011-02-02","ASGR"
620,620,620,620,84500,"2011-02-04","ASGR"
690,750,650,690,15253500,"2011-02-07","ASGR"
660,700,650,660,6602000,"2011-02-08","ASGR"
640,660,630,640,1319500,"2011-02-09","ASGR"
630,640,620,630,860500,"2011-02-10","ASGR"
640,650,620,640,1172000,"2011-02-11","ASGR"
660,660,640,660,4428000,"2011-02-14","ASGR"
670,670,650,670,1341500,"2011-02-16","ASGR"
660,680,650,660,1839000,"2011-02-17","ASGR"
650,680,650,650,614000,"2011-02-18","ASGR"
650,670,640,650,545000,"2011-02-21","ASGR"
640,650,630,640,310500,"2011-02-22","ASGR"
640,650,630,640,292000,"2011-02-23","ASGR"
670,690,640,670,4666000,"2011-02-24","ASGR"
670,700,660,670,4851500,"2011-02-25","ASGR"
660,660,650,660,838500,"2011-02-28","ASGR"
680,680,660,680,1492000,"2011-03-01","ASGR"
670,680,660,670,1604500,"2011-03-02","ASGR"
680,700,670,680,3188500,"2011-03-03","ASGR"
680,690,660,680,1325000,"2011-03-04","ASGR"
670,680,660,670,1263500,"2011-03-07","ASGR"
660,680,660,660,2118000,"2011-03-08","ASGR"
680,680,660,680,3304000,"2011-03-09","ASGR"
680,680,670,680,1732000,"2011-03-10","ASGR"
670,670,660,670,2106000,"2011-03-11","ASGR"
670,670,660,670,2136500,"2011-03-14","ASGR"
650,660,640,650,2089000,"2011-03-15","ASGR"
630,650,630,630,4744500,"2011-03-16","ASGR"
610,630,610,610,2273000,"2011-03-17","ASGR"
640,640,620,640,1098000,"2011-03-18","ASGR"
630,640,620,630,261500,"2011-03-21","ASGR"
640,640,630,640,690000,"2011-03-22","ASGR"
640,640,640,640,0,"2011-03-23","ASGR"
650,670,650,650,1323000,"2011-03-24","ASGR"
660,670,650,660,1265000,"2011-03-25","ASGR"
660,660,650,660,709000,"2011-03-28","ASGR"
660,660,640,660,528500,"2011-03-29","ASGR"
660,660,650,660,492000,"2011-03-30","ASGR"
660,660,650,660,1359500,"2011-03-31","ASGR"
670,670,660,670,338500,"2011-04-01","ASGR"
680,700,670,680,5829500,"2011-04-04","ASGR"
680,690,670,680,1051500,"2011-04-05","ASGR"
700,700,680,700,3958500,"2011-04-06","ASGR"
740,740,700,740,23690000,"2011-04-07","ASGR"
750,750,720,750,11431500,"2011-04-08","ASGR"
770,770,720,770,10189500,"2011-04-11","ASGR"
750,770,740,750,5870000,"2011-04-12","ASGR"
770,780,750,770,6764000,"2011-04-13","ASGR"
760,790,760,760,10794500,"2011-04-14","ASGR"
760,770,750,760,3491000,"2011-04-15","ASGR"
780,780,740,780,6578000,"2011-04-18","ASGR"
780,780,760,780,2827500,"2011-04-19","ASGR"
770,790,770,770,2951000,"2011-04-20","ASGR"
780,780,770,780,2735000,"2011-04-21","ASGR"
830,850,770,830,13353000,"2011-04-25","ASGR"
820,840,810,820,8001000,"2011-04-26","ASGR"
810,830,810,810,4164500,"2011-04-27","ASGR"
830,840,800,830,21032000,"2011-04-28","ASGR"
830,860,820,830,28698500,"2011-04-29","ASGR"
810,830,810,810,3066000,"2011-05-02","ASGR"
810,830,810,810,5457000,"2011-05-03","ASGR"
810,820,810,810,1460000,"2011-05-04","ASGR"
800,820,800,800,2220000,"2011-05-05","ASGR"
840,850,800,840,12610500,"2011-05-06","ASGR"
890,900,840,890,17378000,"2011-05-09","ASGR"
890,910,890,890,3995500,"2011-05-10","ASGR"
940,950,890,940,12580500,"2011-05-11","ASGR"
1010,1060,940,1010,27650500,"2011-05-12","ASGR"
1060,1090,1010,1060,21436500,"2011-05-13","ASGR"
1070,1070,1040,1070,5241000,"2011-05-16","ASGR"
1060,1090,1050,1060,3910000,"2011-05-18","ASGR"
1030,1060,1020,1030,5258500,"2011-05-19","ASGR"
1020,1040,970,1020,7335000,"2011-05-20","ASGR"
1010,1010,990,1010,4296000,"2011-05-23","ASGR"
1010,1020,970,1010,1137500,"2011-05-24","ASGR"
1060,1080,1010,1060,11513500,"2011-05-25","ASGR"
1060,1070,1030,1060,6127500,"2011-05-26","ASGR"
1030,1050,1000,1030,18675000,"2011-05-27","ASGR"
1000,1020,990,1000,3839500,"2011-05-30","ASGR"
1010,1010,990,1010,955000,"2011-05-31","ASGR"
1000,1010,990,1000,2132500,"2011-06-01","ASGR"
1020,1030,980,1020,4279500,"2011-06-03","ASGR"
1020,1030,1000,1020,1235500,"2011-06-06","ASGR"
1060,1060,1020,1060,7866000,"2011-06-07","ASGR"
1040,1070,1040,1040,1848500,"2011-06-08","ASGR"
1030,1040,1020,1030,813000,"2011-06-09","ASGR"
1020,1040,1010,1020,1889000,"2011-06-10","ASGR"
1020,1030,990,1020,2822500,"2011-06-13","ASGR"
970,1020,970,970,8954500,"2011-06-14","ASGR"
950,990,940,950,5700000,"2011-06-15","ASGR"
940,940,920,940,2325500,"2011-06-16","ASGR"
920,940,910,920,969000,"2011-06-17","ASGR"
920,930,900,920,649500,"2011-06-20","ASGR"
950,950,920,950,559500,"2011-06-21","ASGR"
940,960,940,940,1627500,"2011-06-22","ASGR"
960,960,940,960,859000,"2011-06-23","ASGR"
980,1020,960,980,7057000,"2011-06-24","ASGR"
980,980,960,980,454500,"2011-06-27","ASGR"
970,1000,970,970,1192000,"2011-06-28","ASGR"
990,1010,970,990,1886500,"2011-06-30","ASGR"
1010,1020,990,1010,2028000,"2011-07-01","ASGR"
1010,1010,1010,1010,0,"2011-07-04","ASGR"
1000,1040,980,1000,2183000,"2011-07-05","ASGR"
990,1000,990,990,962000,"2011-07-06","ASGR"
980,1010,980,980,2321000,"2011-07-07","ASGR"
980,1000,980,980,807500,"2011-07-08","ASGR"
960,980,930,960,2465000,"2011-07-11","ASGR"
930,950,930,930,918500,"2011-07-12","ASGR"
960,960,930,960,720000,"2011-07-13","ASGR"
970,980,960,970,852500,"2011-07-14","ASGR"
960,970,960,960,2555500,"2011-07-15","ASGR"
960,980,930,960,763500,"2011-07-18","ASGR"
970,980,960,970,2578500,"2011-07-19","ASGR"
1010,1040,970,1010,8546500,"2011-07-20","ASGR"
1010,1050,1010,1010,4082500,"2011-07-21","ASGR"
1010,1030,1010,1010,584500,"2011-07-22","ASGR"
1000,1010,990,1000,1029500,"2011-07-25","ASGR"
1000,1010,1000,1000,928000,"2011-07-26","ASGR"
1030,1050,1000,1030,6636500,"2011-07-27","ASGR"
1130,1130,1020,1130,14587000,"2011-07-28","ASGR"
1100,1160,1070,1100,14451500,"2011-07-29","ASGR"
1070,1130,1070,1070,4445000,"2011-08-01","ASGR"
1030,1070,1020,1030,4315000,"2011-08-02","ASGR"
1210,1240,960,1210,56052500,"2011-08-03","ASGR"
1210,1230,1140,1210,36148000,"2011-08-04","ASGR"
1100,1150,1060,1100,28158000,"2011-08-05","ASGR"
1080,1110,1000,1080,18153500,"2011-08-08","ASGR"
1010,1100,980,1010,13247000,"2011-08-09","ASGR"
1080,1100,1050,1080,12107000,"2011-08-10","ASGR"
1070,1130,1050,1070,21855500,"2011-08-11","ASGR"
1080,1110,1060,1080,4768000,"2011-08-12","ASGR"
1150,1150,1080,1150,24285000,"2011-08-15","ASGR"
1130,1170,1120,1130,11258500,"2011-08-16","ASGR"
1110,1150,1110,1110,2538000,"2011-08-18","ASGR"
1040,1100,1040,1040,4633500,"2011-08-19","ASGR"
1110,1120,1030,1110,5279000,"2011-08-22","ASGR"
1120,1140,1100,1120,6118500,"2011-08-23","ASGR"
1090,1130,1090,1090,2014500,"2011-08-24","ASGR"
1090,1120,1090,1090,1442500,"2011-08-25","ASGR"
1070,1090,1060,1070,995500,"2011-08-26","ASGR"
1050,1080,1030,1050,618000,"2011-09-05","ASGR"
1050,1090,1030,1050,1841500,"2011-09-06","ASGR"
1090,1110,1050,1090,2367500,"2011-09-07","ASGR"
1140,1160,1090,1140,12994500,"2011-09-08","ASGR"
1150,1170,1140,1150,5676500,"2011-09-09","ASGR"
1110,1140,1110,1110,2312000,"2011-09-12","ASGR"
1130,1140,1120,1130,1270500,"2011-09-13","ASGR"
1110,1150,1090,1110,2305000,"2011-09-14","ASGR"
1130,1130,1090,1130,2026000,"2011-09-15","ASGR"
1130,1140,1070,1130,454500,"2011-09-16","ASGR"
1110,1130,1100,1110,520000,"2011-09-19","ASGR"
1100,1110,1090,1100,1861500,"2011-09-20","ASGR"
1090,1120,1080,1090,2199000,"2011-09-21","ASGR"
990,1100,900,990,8344000,"2011-09-22","ASGR"
990,1000,900,990,3188000,"2011-09-23","ASGR"
920,980,880,920,2078000,"2011-09-26","ASGR"
1020,1020,940,1020,3097000,"2011-09-27","ASGR"
1000,1040,1000,1000,1455500,"2011-09-28","ASGR"
1010,1020,1000,1010,1818500,"2011-09-29","ASGR"
990,1010,980,990,467000,"2011-09-30","ASGR"
970,1000,960,970,1054500,"2011-10-03","ASGR"
920,970,900,920,3158500,"2011-10-04","ASGR"
950,960,930,950,388000,"2011-10-05","ASGR"
970,990,960,970,605000,"2011-10-06","ASGR"
980,1010,970,980,2417500,"2011-10-07","ASGR"
980,990,970,980,174000,"2011-10-10","ASGR"
1010,1020,1000,1010,314000,"2011-10-11","ASGR"
1020,1030,1010,1020,409500,"2011-10-12","ASGR"
1060,1080,1040,1060,2750500,"2011-10-13","ASGR"
1050,1060,1040,1050,133500,"2011-10-14","ASGR"
1090,1090,1050,1090,922000,"2011-10-17","ASGR"
1030,1060,1020,1030,1111500,"2011-10-18","ASGR"
1040,1060,1040,1040,947500,"2011-10-19","ASGR"
1010,1030,1010,1010,235000,"2011-10-20","ASGR"
1030,1040,1020,1030,171500,"2011-10-21","ASGR"
1060,1070,1050,1060,2500000,"2011-10-24","ASGR"
1070,1090,1070,1070,375000,"2011-10-25","ASGR"
1060,1070,1060,1060,159000,"2011-10-26","ASGR"
1110,1140,1080,1110,3678000,"2011-10-27","ASGR"
1110,1130,1100,1110,2187000,"2011-10-28","ASGR"
1100,1120,1090,1100,665000,"2011-10-31","ASGR"
1050,1100,1050,1050,593500,"2011-11-01","ASGR"
1090,1100,1020,1090,724000,"2011-11-02","ASGR"
1070,1090,1070,1070,571500,"2011-11-03","ASGR"
1090,1120,1080,1090,2745000,"2011-11-04","ASGR"
1070,1080,1060,1070,213000,"2011-11-07","ASGR"
1070,1070,1070,1070,124000,"2011-11-08","ASGR"
1100,1110,1070,1100,1994500,"2011-11-09","ASGR"
1060,1080,1040,1060,1241500,"2011-11-10","ASGR"
1060,1060,1050,1060,620000,"2011-11-11","ASGR"
1090,1110,1050,1090,3558500,"2011-11-14","ASGR"
1080,1090,1060,1080,811500,"2011-11-15","ASGR"
1080,1100,1070,1080,27500,"2011-11-16","ASGR"
1070,1070,1060,1070,120000,"2011-11-17","ASGR"
1070,1070,1040,1070,156000,"2011-11-18","ASGR"
1060,1070,1060,1060,344000,"2011-11-21","ASGR"
1060,1060,1050,1060,393000,"2011-11-22","ASGR"
1060,1060,1050,1060,112000,"2011-11-23","ASGR"
1040,1060,1040,1040,313000,"2011-11-24","ASGR"
1000,1040,1000,1000,171000,"2011-11-25","ASGR"
1020,1030,1000,1020,286500,"2011-11-28","ASGR"
1030,1050,1020,1030,1857000,"2011-11-29","ASGR"
1070,1070,1030,1070,466500,"2011-11-30","ASGR"
1070,1070,1070,1070,0,"2011-12-01","ASGR"
1050,1050,1050,1050,4000,"2011-12-02","ASGR"
1050,1050,1050,1050,175500,"2011-12-05","ASGR"
1050,1050,1040,1050,156000,"2011-12-06","ASGR"
1060,1070,1050,1060,178500,"2011-12-07","ASGR"
1040,1060,1040,1040,179500,"2011-12-08","ASGR"
1030,1040,1020,1030,209000,"2011-12-09","ASGR"
1050,1060,1050,1050,105500,"2011-12-12","ASGR"
1030,1050,1030,1030,132000,"2011-12-13","ASGR"
1080,1080,1030,1080,1108000,"2011-12-14","ASGR"
1080,1110,1060,1080,1784000,"2011-12-15","ASGR"
1110,1110,1080,1110,3104000,"2011-12-16","ASGR"
1110,1110,1110,1110,0,"2011-12-19","ASGR"
1150,1180,1140,1150,3183500,"2011-12-20","ASGR"
1150,1180,1140,1150,2442500,"2011-12-21","ASGR"
1100,1150,1100,1100,967000,"2011-12-22","ASGR"
1090,1100,1090,1090,136500,"2011-12-23","ASGR"
1110,1110,1070,1110,453000,"2011-12-27","ASGR"
1100,1110,1090,1100,63000,"2011-12-28","ASGR"
1130,1130,1090,1130,489000,"2011-12-29","ASGR"
1140,1140,1110,1140,472500,"2011-12-30","ASGR"
1130,1130,1100,1130,134000,"2012-01-02","ASGR"
1100,1130,1080,1100,852000,"2012-01-03","ASGR"
1110,1130,1100,1110,1570000,"2012-01-04","ASGR"
1110,1130,1110,1110,926000,"2012-01-05","ASGR"
1100,1100,1100,1100,50500,"2012-01-06","ASGR"
1090,1110,1090,1090,1657500,"2012-01-09","ASGR"
1100,1120,1100,1100,851500,"2012-01-10","ASGR"
1110,1120,1090,1110,934000,"2012-01-11","ASGR"
1090,1110,1090,1090,584500,"2012-01-12","ASGR"
1070,1110,1070,1070,3,"2012-01-13","ASGR"
1090,1090,1070,1090,496000,"2012-01-16","ASGR"
1100,1110,1080,1100,2428000,"2012-01-17","ASGR"
1090,1170,1080,1090,13091000,"2012-01-18","ASGR"
1090,1110,1080,1090,2316500,"2012-01-19","ASGR"
1080,1090,1080,1080,476000,"2012-01-20","ASGR"
1070,1080,1060,1070,789500,"2012-01-24","ASGR"
1030,1070,1020,1030,2396000,"2012-01-25","ASGR"
1040,1050,1040,1040,864000,"2012-01-26","ASGR"
1040,1070,1040,1040,428000,"2012-01-27","ASGR"
1020,1050,1020,1020,1530000,"2012-01-30","ASGR"
1010,1040,990,1010,3928500,"2012-01-31","ASGR"
990,1010,990,990,2600000,"2012-02-01","ASGR"
1030,1050,1000,1030,31596500,"2012-02-02","ASGR"
1000,1050,1000,1000,16989500,"2012-02-03","ASGR"
1020,1030,1010,1020,7737500,"2012-02-06","ASGR"
1060,1080,1020,1060,19428500,"2012-02-07","ASGR"
1070,1100,1060,1070,9730000,"2012-02-08","ASGR"
1080,1090,1060,1080,3678500,"2012-02-09","ASGR"
1060,1090,1060,1060,2584500,"2012-02-10","ASGR"
1060,1080,1040,1060,2764500,"2012-02-13","ASGR"
1070,1080,1070,1070,2611500,"2012-02-14","ASGR"
1070,1080,1060,1070,1795000,"2012-02-15","ASGR"
1060,1090,1060,1060,3325000,"2012-02-16","ASGR"
1080,1090,1060,1080,2078000,"2012-02-17","ASGR"
1070,1090,1050,1070,3991000,"2012-02-20","ASGR"
1070,1070,1050,1070,4461500,"2012-02-21","ASGR"
1050,1070,1040,1050,2169000,"2012-02-22","ASGR"
1050,1050,1040,1050,535000,"2012-02-23","ASGR"
1030,1050,1000,1030,3250500,"2012-02-24","ASGR"
1030,1050,1020,1030,3481000,"2012-02-27","ASGR"
1030,1040,1020,1030,1190000,"2012-02-28","ASGR"
1030,1050,1030,1030,988000,"2012-02-29","ASGR"
1030,1050,1020,1030,2288500,"2012-03-01","ASGR"
1050,1050,1040,1050,1455500,"2012-03-02","ASGR"
1050,1060,1040,1050,616500,"2012-03-05","ASGR"
1040,1050,1030,1040,317500,"2012-03-06","ASGR"
1040,1040,1030,1040,400500,"2012-03-07","ASGR"
1090,1100,1040,1090,7479500,"2012-03-08","ASGR"
1040,1040,1030,1040,2,"2012-03-09","ASGR"
1120,1150,1090,1120,8188000,"2012-03-12","ASGR"
1110,1120,1100,1110,1752500,"2012-03-13","ASGR"
1090,1120,1080,1090,1183000,"2012-03-14","ASGR"
1100,1110,1070,1100,2542000,"2012-03-15","ASGR"
1080,1100,1080,1080,1145000,"2012-03-16","ASGR"
1060,1080,1060,1060,888000,"2012-03-19","ASGR"
1070,1100,1060,1070,901500,"2012-03-20","ASGR"
1090,1090,1070,1090,520000,"2012-03-21","ASGR"
1070,1100,1070,1070,203000,"2012-03-22","ASGR"
1070,1080,1060,1070,231500,"2012-03-26","ASGR"
1080,1080,1060,1080,302000,"2012-03-27","ASGR"
1060,1070,1040,1060,1968000,"2012-03-28","ASGR"
1060,1060,1040,1060,839500,"2012-03-29","ASGR"
1060,1070,1050,1060,408000,"2012-03-30","ASGR"
1090,1090,1050,1090,1234500,"2012-04-02","ASGR"
1090,1090,1090,1090,0,"2012-04-03","ASGR"
1100,1120,1090,1100,3744000,"2012-04-04","ASGR"
1100,1100,1080,1100,637500,"2012-04-05","ASGR"
1090,1100,1080,1090,603000,"2012-04-09","ASGR"
1080,1090,1070,1080,606500,"2012-04-10","ASGR"
1070,1080,1050,1070,1297000,"2012-04-11","ASGR"
1070,1080,1070,1070,225000,"2012-04-12","ASGR"
1100,1110,1080,1100,2154000,"2012-04-13","ASGR"
1170,1180,1090,1170,20529000,"2012-04-16","ASGR"
1350,1350,1180,1350,31688500,"2012-04-17","ASGR"
1400,1430,1300,1400,13300500,"2012-04-18","ASGR"
1360,1400,1350,1360,1604000,"2012-04-19","ASGR"
1370,1380,1340,1370,1203000,"2012-04-20","ASGR"
1430,1490,1360,1430,11851500,"2012-04-23","ASGR"
1570,1570,1430,1570,13254500,"2012-04-24","ASGR"
1620,1640,1550,1620,15431000,"2012-04-25","ASGR"
1510,1640,1510,1510,4319500,"2012-04-26","ASGR"
1530,1550,1470,1530,3529000,"2012-04-27","ASGR"
1500,1550,1500,1500,8e+05,"2012-04-30","ASGR"
1470,1510,1460,1470,1742500,"2012-05-01","ASGR"
1470,1510,1460,1470,3,"2012-05-02","ASGR"
1500,1510,1490,1500,686000,"2012-05-03","ASGR"
1480,1520,1460,1480,940000,"2012-05-04","ASGR"
1430,1480,1400,1430,2388000,"2012-05-07","ASGR"
1390,1440,1380,1390,2433500,"2012-05-08","ASGR"
1370,1420,1350,1370,6971000,"2012-05-09","ASGR"
1380,1400,1360,1380,3992500,"2012-05-10","ASGR"
1380,1410,1300,1380,6995000,"2012-05-11","ASGR"
1360,1410,1350,1360,5598000,"2012-05-14","ASGR"
1320,1330,1300,1320,8357000,"2012-05-15","ASGR"
1260,1310,1230,1260,3749500,"2012-05-16","ASGR"
1250,1250,1220,1250,587500,"2012-05-21","ASGR"
1270,1280,1260,1270,4024500,"2012-05-22","ASGR"
1260,1270,1220,1260,2741500,"2012-05-23","ASGR"
1240,1270,1230,1240,635000,"2012-05-24","ASGR"
1200,1270,1180,1200,3238000,"2012-05-25","ASGR"
1200,1200,1150,1200,1592000,"2012-05-28","ASGR"
1170,1190,1170,1170,748500,"2012-05-29","ASGR"
1140,1170,1120,1140,1588000,"2012-05-30","ASGR"
1120,1130,1080,1120,733500,"2012-05-31","ASGR"
1100,1140,1090,1100,618000,"2012-06-01","ASGR"
1020,1060,1020,1020,1818000,"2012-06-04","ASGR"
1050,1060,1040,1050,832500,"2012-06-05","ASGR"
1200,1210,1080,1200,1474500,"2012-06-06","ASGR"
1230,1280,1210,1230,5197000,"2012-06-07","ASGR"
1250,1270,1230,1250,1510000,"2012-06-08","ASGR"
1270,1290,1260,1270,1262500,"2012-06-11","ASGR"
1250,1250,1220,1250,319500,"2012-06-12","ASGR"
1230,1250,1220,1230,283000,"2012-06-13","ASGR"
1180,1230,1170,1180,274500,"2012-06-14","ASGR"
1180,1200,1180,1180,246000,"2012-06-15","ASGR"
1190,1220,1180,1190,329500,"2012-06-18","ASGR"
1200,1210,1190,1200,215000,"2012-06-19","ASGR"
1270,1280,1210,1270,3446000,"2012-06-20","ASGR"
1320,1340,1260,1320,3291000,"2012-06-21","ASGR"
1360,1370,1270,1360,2620000,"2012-06-22","ASGR"
1360,1380,1300,1330,1133000,"2012-06-25","ASGR"
1330,1330,1320,1320,59500,"2012-06-26","ASGR"
1320,1340,1310,1310,275500,"2012-06-27","ASGR"
1310,1320,1290,1290,1048000,"2012-06-28","ASGR"
1290,1350,1280,1350,1911000,"2012-06-29","ASGR"
1370,1380,1300,1370,2617000,"2012-07-02","ASGR"
1370,1370,1340,1370,1136000,"2012-07-03","ASGR"
1320,1400,1320,1320,9048500,"2012-07-04","ASGR"
1350,1350,1310,1350,1234000,"2012-07-05","ASGR"
1340,1360,1320,1340,978000,"2012-07-06","ASGR"
1310,1330,1310,1310,433500,"2012-07-09","ASGR"
1320,1330,1310,1320,196500,"2012-07-10","ASGR"
1320,1320,1300,1320,439500,"2012-07-11","ASGR"
1270,1300,1270,1270,236500,"2012-07-12","ASGR"
1310,1310,1280,1310,416500,"2012-07-13","ASGR"
1310,1320,1300,1310,1092500,"2012-07-16","ASGR"
1310,1330,1300,1310,1020500,"2012-07-17","ASGR"
1300,1320,1300,1300,321000,"2012-07-18","ASGR"
1310,1320,1300,1310,172500,"2012-07-19","ASGR"
1310,1320,1290,1310,386500,"2012-07-20","ASGR"
1280,1290,1260,1280,463500,"2012-07-23","ASGR"
1270,1280,1260,1270,433500,"2012-07-24","ASGR"
1300,1320,1270,1300,2190500,"2012-07-25","ASGR"
1350,1360,1300,1350,6350000,"2012-07-26","ASGR"
1330,1390,1320,1330,7477500,"2012-07-27","ASGR"
1340,1340,1310,1340,2739500,"2012-07-30","ASGR"
1320,1340,1310,1320,1372500,"2012-07-31","ASGR"
1310,1370,1300,1310,1237000,"2012-08-01","ASGR"
1280,1310,1280,1280,838000,"2012-08-02","ASGR"
1280,1290,1230,1280,1299500,"2012-08-03","ASGR"
1280,1310,1280,1280,671500,"2012-08-06","ASGR"
1310,1330,1280,1310,2483000,"2012-08-07","ASGR"
1320,1340,1320,1320,2042000,"2012-08-08","ASGR"
1320,1330,1320,1320,455000,"2012-08-09","ASGR"
1310,1350,1310,1310,471500,"2012-08-10","ASGR"
1300,1320,1280,1300,1257000,"2012-08-13","ASGR"
1300,1300,1290,1300,122500,"2012-08-14","ASGR"
1290,1300,1280,1290,634500,"2012-08-15","ASGR"
1280,1300,1280,1280,1219500,"2012-08-16","ASGR"
1310,1320,1290,1310,228500,"2012-08-23","ASGR"
1320,1320,1300,1320,851500,"2012-08-24","ASGR"
1330,1330,1320,1330,612000,"2012-08-27","ASGR"
1330,1330,1310,1330,1188000,"2012-08-28","ASGR"
1320,1340,1310,1320,1599000,"2012-08-29","ASGR"
1280,1310,1260,1280,3041000,"2012-08-30","ASGR"
1300,1320,1250,1300,3004000,"2012-08-31","ASGR"
1330,1330,1280,1330,918000,"2012-09-03","ASGR"
1320,1320,1300,1320,75000,"2012-09-04","ASGR"
1300,1320,1290,1300,2498500,"2012-09-05","ASGR"
1310,1310,1300,1310,434500,"2012-09-06","ASGR"
1320,1320,1310,1320,292000,"2012-09-07","ASGR"
1400,1400,1300,1400,6021500,"2012-09-10","ASGR"
1380,1440,1380,1380,6450000,"2012-09-11","ASGR"
1360,1390,1350,1360,1033500,"2012-09-12","ASGR"
1360,1360,1340,1360,408000,"2012-09-13","ASGR"
1360,1380,1350,1360,1114500,"2012-09-14","ASGR"
1350,1370,1340,1350,836000,"2012-09-17","ASGR"
1350,1360,1340,1350,581000,"2012-09-18","ASGR"
1330,1350,1330,1330,1188000,"2012-09-19","ASGR"
1370,1370,1320,1370,939000,"2012-09-20","ASGR"
1370,1370,1350,1370,668500,"2012-09-21","ASGR"
1410,1460,1360,1410,7667500,"2012-09-24","ASGR"
1400,1410,1370,1400,1093500,"2012-09-25","ASGR"
1400,1420,1380,1400,1564500,"2012-09-26","ASGR"
1400,1400,1370,1400,471000,"2012-09-27","ASGR"
1380,1410,1370,1380,810500,"2012-09-28","ASGR"
1380,1390,1380,1380,179500,"2012-10-01","ASGR"
1370,1400,1360,1370,855500,"2012-10-02","ASGR"
1390,1410,1370,1390,1203500,"2012-10-03","ASGR"
1400,1430,1390,1400,3740500,"2012-10-04","ASGR"
1410,1420,1330,1410,2834000,"2012-10-05","ASGR"
1360,1410,1350,1360,2420000,"2012-10-08","ASGR"
1350,1370,1350,1350,522000,"2012-10-09","ASGR"
1360,1360,1340,1360,1601500,"2012-10-10","ASGR"
1360,1370,1340,1360,1551000,"2012-10-11","ASGR"
1370,1370,1350,1370,222000,"2012-10-12","ASGR"
1370,1380,1360,1370,358000,"2012-10-15","ASGR"
1370,1370,1360,1370,250500,"2012-10-16","ASGR"
1350,1370,1350,1350,854500,"2012-10-17","ASGR"
1350,1370,1350,1350,264500,"2012-10-18","ASGR"
1360,1370,1350,1360,792000,"2012-10-19","ASGR"
1360,1390,1350,1360,781000,"2012-10-22","ASGR"
1380,1380,1360,1380,395500,"2012-10-23","ASGR"
1370,1380,1360,1370,257000,"2012-10-24","ASGR"
1370,1370,1360,1370,285000,"2012-10-25","ASGR"
1350,1380,1310,1350,1223000,"2012-10-29","ASGR"
1370,1380,1350,1370,2848000,"2012-10-30","ASGR"
1400,1400,1340,1400,980000,"2012-10-31","ASGR"
1360,1380,1360,1360,807500,"2012-11-01","ASGR"
1370,1370,1360,1370,1015000,"2012-11-02","ASGR"
1330,1370,1330,1330,921000,"2012-11-05","ASGR"
1350,1350,1330,1350,158000,"2012-11-06","ASGR"
1350,1360,1350,1350,753000,"2012-11-07","ASGR"
1340,1360,1340,1340,2267000,"2012-11-08","ASGR"
1350,1350,1330,1350,2549000,"2012-11-09","ASGR"
1340,1360,1340,1340,287500,"2012-11-12","ASGR"
1330,1350,1320,1330,1465000,"2012-11-13","ASGR"
1330,1340,1330,1330,303500,"2012-11-14","ASGR"
1330,1340,1330,1330,91500,"2012-11-19","ASGR"
1340,1350,1330,1340,295500,"2012-11-20","ASGR"
1340,1340,1320,1340,219000,"2012-11-21","ASGR"
1350,1370,1340,1350,388000,"2012-11-22","ASGR"
1340,1350,1320,1340,497500,"2012-11-23","ASGR"
1320,1340,1320,1320,1256000,"2012-11-26","ASGR"
1360,1360,1320,1360,2096000,"2012-11-27","ASGR"
1350,1370,1340,1350,1273500,"2012-11-28","ASGR"
1380,1390,1350,1380,2377500,"2012-11-29","ASGR"
1360,1450,1350,1360,7367000,"2012-11-30","ASGR"
1380,1380,1350,1380,460000,"2012-12-03","ASGR"
1330,1370,1330,1330,2163500,"2012-12-04","ASGR"
1360,1370,1340,1360,274000,"2012-12-05","ASGR"
1410,1430,1370,1410,4055500,"2012-12-06","ASGR"
1430,1460,1410,1430,2079500,"2012-12-07","ASGR"
1400,1440,1400,1400,362500,"2012-12-10","ASGR"
1410,1440,1380,1410,765500,"2012-12-11","ASGR"
1390,1420,1380,1390,540000,"2012-12-12","ASGR"
1400,1410,1380,1400,501000,"2012-12-13","ASGR"
1390,1390,1380,1390,193000,"2012-12-14","ASGR"
1380,1390,1380,1380,466000,"2012-12-17","ASGR"
1370,1380,1360,1370,512500,"2012-12-18","ASGR"
1330,1360,1320,1330,1844500,"2012-12-19","ASGR"
1330,1340,1320,1330,375000,"2012-12-20","ASGR"
1320,1350,1320,1320,444500,"2012-12-21","ASGR"
1370,1370,1330,1370,3,"2012-12-26","ASGR"
1370,1400,1370,1370,398000,"2012-12-27","ASGR"
1350,1370,1350,1350,293500,"2012-12-28","ASGR"
1400,1400,1350,1400,299000,"2013-01-02","ASGR"
1400,1410,1390,1400,909500,"2013-01-03","ASGR"
1560,1640,1400,1560,16726000,"2013-01-04","ASGR"
1550,1570,1530,1550,1705500,"2013-01-07","ASGR"
1600,1680,1520,1600,7120000,"2013-01-08","ASGR"
1700,1730,1600,1700,13125000,"2013-01-09","ASGR"
1740,1750,1700,1740,7138500,"2013-01-10","ASGR"
1680,1760,1670,1680,2522000,"2013-01-11","ASGR"
1670,1700,1650,1670,2699500,"2013-01-14","ASGR"
1620,1670,1610,1620,2595000,"2013-01-15","ASGR"
1590,1640,1580,1590,2047500,"2013-01-16","ASGR"
1600,1630,1580,1600,1189500,"2013-01-17","ASGR"
1620,1620,1580,1620,1147000,"2013-01-18","ASGR"
1590,1620,1580,1590,773000,"2013-01-21","ASGR"
1520,1590,1500,1520,2527000,"2013-01-22","ASGR"
1520,1540,1510,1520,288500,"2013-01-23","ASGR"
1480,1540,1470,1480,1044000,"2013-01-25","ASGR"
1470,1500,1450,1470,983500,"2013-01-28","ASGR"
1500,1520,1460,1500,3701000,"2013-01-29","ASGR"
1520,1540,1510,1520,2203000,"2013-01-30","ASGR"
1500,1530,1490,1500,1086000,"2013-01-31","ASGR"
1500,1510,1460,1500,1923000,"2013-02-01","ASGR"
1480,1510,1480,1480,1164500,"2013-02-04","ASGR"
1470,1480,1460,1470,363000,"2013-02-05","ASGR"
1490,1490,1460,1490,557000,"2013-02-06","ASGR"
1480,1500,1470,1480,396000,"2013-02-07","ASGR"
1500,1540,1490,1500,2291000,"2013-02-08","ASGR"
1510,1530,1500,1510,1245000,"2013-02-11","ASGR"
1500,1520,1490,1500,828000,"2013-02-12","ASGR"
1560,1570,1500,1560,5781500,"2013-02-13","ASGR"
1550,1600,1540,1550,2657000,"2013-02-14","ASGR"
1560,1570,1540,1560,434000,"2013-02-15","ASGR"
1580,1620,1570,1580,4027500,"2013-02-18","ASGR"
1580,1590,1570,1580,1023000,"2013-02-19","ASGR"
1670,1710,1590,1670,8022000,"2013-02-20","ASGR"
1730,1750,1650,1730,8036000,"2013-02-21","ASGR"
1630,1750,1610,1630,3907000,"2013-02-22","ASGR"
1620,1660,1610,1620,1870500,"2013-02-25","ASGR"
1610,1660,1600,1610,2219500,"2013-02-26","ASGR"
1710,1750,1650,1710,7715500,"2013-02-27","ASGR"
1710,1780,1680,1710,9738500,"2013-02-28","ASGR"
1720,1750,1710,1720,3905000,"2013-03-01","ASGR"
1720,1720,1720,1720,0,"2013-03-04","ASGR"
1700,1720,1690,1700,1461500,"2013-03-05","ASGR"
1800,1800,1700,1800,15727000,"2013-03-06","ASGR"
1860,1870,1800,1860,8456500,"2013-03-07","ASGR"
1890,1910,1830,1890,3162500,"2013-03-08","ASGR"
1860,1890,1830,1860,1188000,"2013-03-11","ASGR"
1820,1850,1810,1820,1083500,"2013-03-13","ASGR"
1810,1820,1750,1810,2515500,"2013-03-14","ASGR"
1810,1840,1800,1810,524000,"2013-03-15","ASGR"
1800,1820,1780,1800,1294000,"2013-03-18","ASGR"
1830,1840,1790,1830,1745000,"2013-03-19","ASGR"
1910,1910,1840,1910,6353500,"2013-03-20","ASGR"
1870,1970,1870,1870,4778000,"2013-03-21","ASGR"
1830,1900,1830,1830,1525500,"2013-03-22","ASGR"
1880,1900,1830,1880,1433500,"2013-03-25","ASGR"
1900,1900,1880,1900,667000,"2013-03-26","ASGR"
1890,1940,1890,1890,1989000,"2013-03-27","ASGR"
1860,1910,1850,1860,354500,"2013-03-28","ASGR"
1870,1870,1840,1870,331500,"2013-04-01","ASGR"
1860,1890,1860,1860,1127500,"2013-04-02","ASGR"
1850,1860,1830,1850,3,"2013-04-03","ASGR"
1810,1840,1800,1810,861000,"2013-04-04","ASGR"
1810,1810,1800,1810,475500,"2013-04-05","ASGR"
1800,1810,1760,1800,159000,"2013-04-08","ASGR"
1830,1840,1800,1830,782500,"2013-04-09","ASGR"
1800,1830,1790,1800,326500,"2013-04-10","ASGR"
1810,1830,1800,1810,805000,"2013-04-11","ASGR"
1800,1830,1800,1800,354500,"2013-04-12","ASGR"
1810,1820,1800,1810,35500,"2013-04-15","ASGR"
1820,1820,1790,1820,134000,"2013-04-16","ASGR"
1840,1860,1820,1840,770500,"2013-04-17","ASGR"
1880,1910,1840,1880,1503500,"2013-04-18","ASGR"
1950,1990,1880,1950,5339000,"2013-04-19","ASGR"
1970,2025,1940,1940,4517000,"2013-04-22","ASGR"
1940,1940,1940,1940,0,"2013-04-23","ASGR"
1950,1960,1900,1900,3302500,"2013-04-24","ASGR"
1900,1900,1820,1830,3325000,"2013-04-25","ASGR"
1810,1840,1810,1840,609000,"2013-04-26","ASGR"
1850,1880,1840,1850,588500,"2013-04-29","ASGR"
1850,1850,1810,1840,1332000,"2013-04-30","ASGR"
1830,1850,1820,1820,810000,"2013-05-01","ASGR"
1820,1830,1800,1810,1472500,"2013-05-02","ASGR"
1820,1840,1770,1790,1249000,"2013-05-03","ASGR"
1790,1820,1790,1800,1227000,"2013-05-06","ASGR"
1800,1850,1780,1830,1723000,"2013-05-07","ASGR"
1830,1870,1830,1840,2143000,"2013-05-08","ASGR"
1800,1810,1780,1790,759500,"2013-05-10","ASGR"
1790,1810,1780,1780,464500,"2013-05-13","ASGR"
1780,1780,1740,1750,858000,"2013-05-14","ASGR"
1750,1760,1650,1660,3,"2013-05-15","ASGR"
1680,1720,1670,1680,2665500,"2013-05-16","ASGR"
1690,1750,1680,1740,3350500,"2013-05-17","ASGR"
1720,1760,1720,1750,1598000,"2013-05-20","ASGR"
1750,1750,1710,1710,4324000,"2013-05-21","ASGR"
1720,1720,1710,1720,856500,"2013-05-22","ASGR"
1730,1730,1670,1700,825000,"2013-05-23","ASGR"
1700,1740,1700,1740,615000,"2013-05-24","ASGR"
1740,1770,1710,1750,3027000,"2013-05-27","ASGR"
1770,1850,1760,1840,11608500,"2013-05-28","ASGR"
1840,1920,1830,1920,13618500,"2013-05-29","ASGR"
1920,1920,1890,1900,3747000,"2013-05-30","ASGR"
1900,2025,1860,1990,11710500,"2013-05-31","ASGR"
1980,2050,1940,1950,3612000,"2013-06-03","ASGR"
1950,1990,1860,1950,776500,"2013-06-04","ASGR"
1900,1900,1800,1810,1902500,"2013-06-05","ASGR"
1810,1810,1600,1620,3,"2013-06-07","ASGR"
1660,1680,1560,1590,4287500,"2013-06-10","ASGR"
1590,1590,1500,1510,3,"2013-06-11","ASGR"
1480,1540,1460,1490,6749500,"2013-06-12","ASGR"
1480,1490,1440,1470,2665500,"2013-06-13","ASGR"
1500,1550,1490,1550,3782000,"2013-06-14","ASGR"
1550,1580,1530,1530,1535000,"2013-06-17","ASGR"
1540,1560,1520,1530,937000,"2013-06-18","ASGR"
1530,1530,1500,1510,851000,"2013-06-19","ASGR"
1500,1500,1450,1450,503500,"2013-06-20","ASGR"
1400,1450,1380,1450,2341500,"2013-06-21","ASGR"
1450,1450,1400,1400,371000,"2013-06-24","ASGR"
1400,1430,1400,1400,1990500,"2013-06-25","ASGR"
1430,1440,1420,1430,466500,"2013-06-26","ASGR"
1440,1470,1440,1440,905500,"2013-06-27","ASGR"
1450,1510,1430,1440,4797500,"2013-06-28","ASGR"
1440,1470,1440,1450,932000,"2013-07-01","ASGR"
1460,1460,1400,1420,701500,"2013-07-02","ASGR"
1410,1410,1370,1380,1196000,"2013-07-03","ASGR"
1380,1400,1340,1340,1213500,"2013-07-04","ASGR"
1350,1370,1330,1330,414000,"2013-07-05","ASGR"
1320,1320,1300,1320,545500,"2013-07-08","ASGR"
1320,1320,1290,1290,98000,"2013-07-09","ASGR"
1290,1340,1280,1310,845500,"2013-07-10","ASGR"
1330,1340,1310,1330,766500,"2013-07-11","ASGR"
1320,1340,1320,1330,692000,"2013-07-12","ASGR"
1350,1350,1340,1340,252000,"2013-07-15","ASGR"
1340,1340,1310,1310,1143500,"2013-07-16","ASGR"
1320,1320,1290,1300,856500,"2013-07-17","ASGR"
1310,1370,1310,1350,4694500,"2013-07-18","ASGR"
1370,1410,1350,1350,4559000,"2013-07-19","ASGR"
1370,1370,1350,1350,563500,"2013-07-22","ASGR"
1350,1380,1350,1370,2477000,"2013-07-23","ASGR"
1360,1370,1350,1360,6546000,"2013-07-24","ASGR"
1360,1370,1350,1350,4285500,"2013-07-25","ASGR"
1350,1360,1330,1350,2384000,"2013-07-26","ASGR"
1360,1360,1280,1280,4559000,"2013-07-29","ASGR"
1290,1340,1280,1300,3529000,"2013-07-30","ASGR"
1320,1330,1290,1330,1703000,"2013-07-31","ASGR"
1330,1330,1310,1330,191000,"2013-08-01","ASGR"
1330,1330,1320,1320,542500,"2013-08-02","ASGR"
1320,1340,1310,1310,694500,"2013-08-12","ASGR"
1310,1310,1300,1300,154500,"2013-08-13","ASGR"
1310,1310,1300,1310,527000,"2013-08-14","ASGR"
1310,1320,1310,1310,110500,"2013-08-15","ASGR"
1310,1320,1310,1310,195500,"2013-08-16","ASGR"
1310,1310,1280,1290,634000,"2013-08-19","ASGR"
1270,1270,1260,1260,827500,"2013-08-20","ASGR"
1270,1290,1270,1290,152000,"2013-08-21","ASGR"
1290,1290,1260,1270,466000,"2013-08-22","ASGR"
1280,1280,1220,1260,3236500,"2013-08-23","ASGR"
1250,1270,1250,1270,96000,"2013-08-26","ASGR"
1260,1260,1250,1260,1662000,"2013-08-27","ASGR"
1240,1280,1220,1280,550000,"2013-08-28","ASGR"
1280,1310,1280,1300,126000,"2013-08-29","ASGR"
1300,1300,1250,1250,1346000,"2013-08-30","ASGR"
1250,1270,1250,1250,183500,"2013-09-02","ASGR"
1250,1260,1240,1250,641500,"2013-09-03","ASGR"
1240,1240,1200,1200,322000,"2013-09-04","ASGR"
1200,1200,1180,1180,224500,"2013-09-05","ASGR"
1180,1200,1180,1180,20000,"2013-09-06","ASGR"
1230,1230,1200,1200,47500,"2013-09-09","ASGR"
1200,1270,1200,1210,1131500,"2013-09-10","ASGR"
1210,1230,1200,1210,2470000,"2013-09-11","ASGR"
1230,1230,1210,1220,245000,"2013-09-12","ASGR"
1230,1250,1220,1220,473000,"2013-09-13","ASGR"
1230,1270,1230,1260,347000,"2013-09-16","ASGR"
1270,1270,1240,1240,340000,"2013-09-17","ASGR"
1240,1260,1240,1250,163000,"2013-09-18","ASGR"
1300,1350,1250,1250,1951000,"2013-09-19","ASGR"
1260,1330,1260,1310,2825500,"2013-09-20","ASGR"
1310,1370,1310,1370,1376500,"2013-09-23","ASGR"
1390,1400,1320,1330,1173500,"2013-09-24","ASGR"
1320,1360,1290,1310,368000,"2013-09-25","ASGR"
1320,1360,1310,1340,455000,"2013-09-26","ASGR"
1310,1370,1310,1370,286000,"2013-09-27","ASGR"
1320,1370,1320,1370,234000,"2013-09-30","ASGR"
1370,1380,1350,1370,586000,"2013-10-01","ASGR"
1370,1380,1370,1380,310000,"2013-10-02","ASGR"
1370,1440,1360,1410,1172000,"2013-10-03","ASGR"
1400,1420,1390,1420,997500,"2013-10-04","ASGR"
1420,1430,1400,1410,342500,"2013-10-07","ASGR"
1410,1440,1390,1410,488000,"2013-10-08","ASGR"
1390,1430,1390,1420,1104500,"2013-10-09","ASGR"
1430,1600,1430,1570,2690500,"2013-10-10","ASGR"
1570,1640,1570,1600,1136000,"2013-10-11","ASGR"
1600,1680,1590,1670,343500,"2013-10-16","ASGR"
1670,1670,1560,1560,1369000,"2013-10-17","ASGR"
1560,1590,1560,1580,1574000,"2013-10-18","ASGR"
1580,1620,1580,1590,483000,"2013-10-21","ASGR"
1590,1600,1580,1590,1093000,"2013-10-22","ASGR"
1600,1620,1600,1620,397000,"2013-10-23","ASGR"
1600,1600,1590,1590,38500,"2013-10-24","ASGR"
1590,1680,1590,1670,1118000,"2013-10-25","ASGR"
1690,1760,1680,1720,1159000,"2013-10-28","ASGR"
1730,1760,1680,1700,1025500,"2013-10-29","ASGR"
1700,1700,1630,1640,69000,"2013-10-30","ASGR"
1640,1670,1640,1660,540500,"2013-10-31","ASGR"
1650,1650,1640,1650,36000,"2013-11-01","ASGR"
1680,1700,1650,1700,218500,"2013-11-04","ASGR"
1690,1690,1690,1690,53500,"2013-11-06","ASGR"
1680,1740,1680,1710,428500,"2013-11-07","ASGR"
1710,1710,1690,1700,1127000,"2013-11-08","ASGR"
1700,1700,1690,1700,1529500,"2013-11-11","ASGR"
1720,1720,1640,1650,316500,"2013-11-12","ASGR"
1650,1660,1630,1650,328500,"2013-11-13","ASGR"
1650,1660,1650,1650,38500,"2013-11-14","ASGR"
1650,1700,1650,1690,833000,"2013-11-15","ASGR"
1700,1720,1690,1710,2231000,"2013-11-18","ASGR"
1710,1710,1690,1700,248000,"2013-11-19","ASGR"
1700,1740,1690,1740,1169000,"2013-11-20","ASGR"
1740,1780,1740,1750,1109500,"2013-11-21","ASGR"
1750,1750,1730,1750,566000,"2013-11-22","ASGR"
1750,1810,1750,1800,6739000,"2013-11-25","ASGR"
1810,1840,1750,1780,574500,"2013-11-26","ASGR"
1780,1780,1690,1720,256500,"2013-11-27","ASGR"
1720,1720,1690,1700,4496000,"2013-11-28","ASGR"
1690,1720,1670,1690,149000,"2013-11-29","ASGR"
1680,1720,1650,1700,140000,"2013-12-02","ASGR"
1680,1690,1670,1690,22500,"2013-12-03","ASGR"
1690,1690,1670,1670,99500,"2013-12-04","ASGR"
1700,1720,1700,1720,477500,"2013-12-05","ASGR"
1720,1720,1700,1700,41500,"2013-12-06","ASGR"
1700,1700,1690,1700,11500,"2013-12-09","ASGR"
1710,1740,1710,1710,541500,"2013-12-10","ASGR"
1700,1700,1700,1700,6500,"2013-12-11","ASGR"
1700,1710,1700,1710,167500,"2013-12-12","ASGR"
1700,1700,1690,1700,347500,"2013-12-13","ASGR"
1700,1750,1700,1750,118500,"2013-12-16","ASGR"
1750,1790,1750,1760,519000,"2013-12-17","ASGR"
1760,1780,1760,1780,396000,"2013-12-18","ASGR"
1760,1770,1720,1770,359500,"2013-12-19","ASGR"
1760,1760,1720,1720,21000,"2013-12-20","ASGR"
1730,1730,1700,1710,395500,"2013-12-23","ASGR"
1710,1710,1700,1700,685500,"2013-12-24","ASGR"
1700,1740,1640,1690,1261500,"2013-12-27","ASGR"
1690,1690,1650,1670,420500,"2013-12-30","ASGR"
1670,1680,1670,1680,61000,"2014-01-02","ASGR"
1680,1690,1680,1680,174000,"2014-01-03","ASGR"
1660,1710,1660,1700,87800,"2014-01-06","ASGR"
1680,1715,1680,1690,4200,"2014-01-07","ASGR"
1690,1730,1680,1710,302600,"2014-01-08","ASGR"
1710,1720,1700,1700,407200,"2014-01-09","ASGR"
1700,1700,1680,1700,9300,"2014-01-10","ASGR"
1700,1715,1700,1715,166100,"2014-01-13","ASGR"
1715,1730,1690,1690,212900,"2014-01-15","ASGR"
1690,1695,1680,1695,171800,"2014-01-16","ASGR"
1690,1750,1690,1720,296800,"2014-01-17","ASGR"
1720,1755,1710,1750,271800,"2014-01-20","ASGR"
1750,1760,1745,1750,239800,"2014-01-21","ASGR"
1755,1755,1725,1725,14100,"2014-01-22","ASGR"
1720,1720,1690,1710,290600,"2014-01-23","ASGR"
1705,1710,1700,1705,18700,"2014-01-24","ASGR"
1680,1680,1650,1675,124800,"2014-01-27","ASGR"
1675,1700,1675,1695,207300,"2014-01-28","ASGR"
1705,1720,1705,1705,601000,"2014-01-29","ASGR"
1705,1715,1705,1710,134500,"2014-01-30","ASGR"
1705,1715,1650,1715,151100,"2014-02-03","ASGR"
1745,1755,1710,1745,844700,"2014-02-04","ASGR"
1755,1755,1735,1750,188600,"2014-02-05","ASGR"
1750,1750,1710,1720,288700,"2014-02-06","ASGR"
1725,1740,1720,1730,227800,"2014-02-07","ASGR"
1720,1740,1715,1730,323200,"2014-02-10","ASGR"
1730,1745,1730,1735,65100,"2014-02-11","ASGR"
1730,1735,1720,1735,105600,"2014-02-12","ASGR"
1740,1745,1725,1730,332400,"2014-02-13","ASGR"
1730,1730,1730,1730,120800,"2014-02-14","ASGR"
1730,1745,1730,1735,279000,"2014-02-17","ASGR"
1735,1855,1735,1800,1200800,"2014-02-18","ASGR"
1800,1830,1800,1825,78700,"2014-02-19","ASGR"
1825,1825,1805,1815,98800,"2014-02-20","ASGR"
1810,1840,1800,1840,126900,"2014-02-21","ASGR"
1840,1845,1830,1840,34000,"2014-02-24","ASGR"
1850,1940,1835,1900,876000,"2014-02-25","ASGR"
1950,1970,1915,1970,753300,"2014-02-26","ASGR"
1990,1990,1940,1950,154000,"2014-02-27","ASGR"
1970,1980,1920,1950,214500,"2014-02-28","ASGR"
1870,1935,1850,1935,36000,"2014-03-03","ASGR"
1930,1930,1880,1900,92800,"2014-03-04","ASGR"
1925,1960,1925,1960,572600,"2014-03-05","ASGR"
1960,2015,1960,2000,730100,"2014-03-06","ASGR"
2005,2005,1960,1970,283600,"2014-03-07","ASGR"
1970,1990,1950,1955,249800,"2014-03-10","ASGR"
1955,1995,1945,1970,192700,"2014-03-11","ASGR"
1960,1970,1935,1970,67100,"2014-03-12","ASGR"
1970,1970,1930,1940,438000,"2014-03-13","ASGR"
1900,1980,1870,1960,193700,"2014-03-14","ASGR"
1960,1960,1900,1925,1571900,"2014-03-17","ASGR"
1955,2000,1825,1835,1406100,"2014-03-18","ASGR"
1850,1875,1840,1845,274500,"2014-03-19","ASGR"
1840,1860,1835,1835,155300,"2014-03-20","ASGR"
1850,1855,1835,1835,304900,"2014-03-21","ASGR"
1850,1850,1835,1835,250300,"2014-03-24","ASGR"
1835,1835,1795,1800,718600,"2014-03-25","ASGR"
1830,1830,1795,1800,1015200,"2014-03-26","ASGR"
1820,1850,1820,1830,67500,"2014-03-27","ASGR"
1835,1845,1820,1840,289200,"2014-03-28","ASGR"
1865,1900,1865,1875,418400,"2014-04-01","ASGR"
1900,1900,1875,1900,891400,"2014-04-02","ASGR"
1900,1945,1895,1925,339900,"2014-04-03","ASGR"
1925,1930,1900,1915,206100,"2014-04-04","ASGR"
1915,2000,1915,1990,491900,"2014-04-07","ASGR"
1990,1990,1920,1920,359800,"2014-04-08","ASGR"
1920,1920,1920,1920,0,"2014-04-09","ASGR"
1910,1930,1850,1850,435300,"2014-04-10","ASGR"
1850,1900,1830,1870,109700,"2014-04-11","ASGR"
1900,1900,1830,1830,66900,"2014-04-14","ASGR"
1890,1890,1870,1890,75100,"2014-04-15","ASGR"
1870,1895,1870,1895,129500,"2014-04-16","ASGR"
1890,1950,1890,1935,280200,"2014-04-17","ASGR"
1935,1985,1935,1970,344800,"2014-04-21","ASGR"
1980,2005,1980,1990,851600,"2014-04-22","ASGR"
1990,1990,1945,1945,118100,"2014-04-23","ASGR"
1970,1970,1940,1940,21600,"2014-04-24","ASGR"
1940,1960,1940,1950,52900,"2014-04-25","ASGR"
1950,1950,1920,1950,22900,"2014-04-28","ASGR"
1930,1950,1920,1950,22100,"2014-04-29","ASGR"
1960,2000,1960,2000,335500,"2014-04-30","ASGR"
2000,2075,1995,2070,2618100,"2014-05-02","ASGR"
2070,2090,2070,2085,1618400,"2014-05-05","ASGR"
2090,2135,2090,2120,1389000,"2014-05-06","ASGR"
2125,2145,2120,2145,1589700,"2014-05-07","ASGR"
2150,2175,2070,2095,436400,"2014-05-08","ASGR"
2095,2115,2095,2100,309200,"2014-05-09","ASGR"
2100,2115,2100,2100,143100,"2014-05-12","ASGR"
2115,2175,2100,2140,392400,"2014-05-13","ASGR"
2150,2200,2140,2195,842200,"2014-05-14","ASGR"
2200,2220,2195,2205,704700,"2014-05-16","ASGR"
2075,2205,2075,2075,691500,"2014-05-19","ASGR"
1900,2110,1900,1900,1156600,"2014-05-20","ASGR"
1915,1950,1905,1915,536200,"2014-05-21","ASGR"
1960,1980,1920,1960,504500,"2014-05-22","ASGR"
2085,2105,1950,2085,1104100,"2014-05-23","ASGR"
2110,2110,2085,2110,604600,"2014-05-26","ASGR"
2230,2240,2120,2230,1310000,"2014-05-28","ASGR"
2225,2230,2185,2225,541200,"2014-05-30","ASGR"
2195,2230,2190,2195,354800,"2014-06-02","ASGR"
2210,2215,2190,2210,441900,"2014-06-03","ASGR"
2210,2210,2210,2210,4700,"2014-06-04","ASGR"
2205,2205,2190,2195,519700,"2014-06-05","ASGR"
2125,2195,2105,2125,191900,"2014-06-06","ASGR"
2125,2150,2125,2125,247000,"2014-06-09","ASGR"
2150,2195,2130,2150,876900,"2014-06-10","ASGR"
2145,2155,2140,2145,602300,"2014-06-11","ASGR"
2165,2195,2145,2165,933900,"2014-06-12","ASGR"
2160,2165,2150,2160,133300,"2014-06-13","ASGR"
2160,2195,2160,2160,167400,"2014-06-16","ASGR"
2170,2170,2155,2170,2421800,"2014-06-17","ASGR"
2260,2300,2170,2260,1382000,"2014-06-18","ASGR"
2295,2310,2250,2295,508300,"2014-06-19","ASGR"
2280,2310,2275,2280,332000,"2014-06-20","ASGR"
2310,2340,2285,2310,342300,"2014-06-23","ASGR"
2300,2340,2290,2300,844500,"2014-06-24","ASGR"
2280,2325,2280,2280,193000,"2014-06-25","ASGR"
2245,2280,2225,2245,231700,"2014-06-26","ASGR"
2280,2325,2250,2280,868000,"2014-06-27","ASGR"
2250,2285,2215,2250,563100,"2014-06-30","ASGR"
2210,2250,2195,2210,879200,"2014-07-01","ASGR"
2250,2275,2200,2250,1394200,"2014-07-02","ASGR"
2215,2250,2215,2215,53500,"2014-07-03","ASGR"
2210,2245,2205,2210,292400,"2014-07-04","ASGR"
2125,2225,2125,2125,1108700,"2014-07-07","ASGR"
2095,2135,2085,2095,1169600,"2014-07-08","ASGR"
2095,2095,2095,2095,0,"2014-07-09","ASGR"
2115,2165,2115,2115,1371000,"2014-07-10","ASGR"
2060,2140,2060,2060,1128400,"2014-07-11","ASGR"
2060,2085,2050,2060,571800,"2014-07-14","ASGR"
2095,2100,2065,2095,414700,"2014-07-15","ASGR"
2130,2155,2095,2130,1648700,"2014-07-16","ASGR"
2080,2140,2060,2080,2666900,"2014-07-17","ASGR"
2080,2105,2070,2080,863200,"2014-07-18","ASGR"
2165,2185,2090,2165,1193300,"2014-07-21","ASGR"
2180,2210,2150,2180,1351500,"2014-07-22","ASGR"
2235,2315,2180,2235,2904400,"2014-07-23","ASGR"
2245,2290,2240,2245,413100,"2014-07-24","ASGR"
2280,2280,2230,2280,379200,"2014-07-25","ASGR"
2205,2280,2205,2205,349200,"2014-08-04","ASGR"
2205,2215,2200,2205,313800,"2014-08-05","ASGR"
2140,2165,2110,2140,393400,"2014-08-06","ASGR"
2150,2160,2150,2150,221000,"2014-08-07","ASGR"
2195,2225,2195,2195,3800,"2014-08-08","ASGR"
2200,2220,2200,2200,119800,"2014-08-11","ASGR"
2195,2205,2190,2195,133000,"2014-08-12","ASGR"
2190,2195,2190,2190,120300,"2014-08-13","ASGR"
2190,2190,2185,2190,87300,"2014-08-14","ASGR"
2225,2225,2190,2225,60100,"2014-08-15","ASGR"
2200,2215,2200,2200,108800,"2014-08-18","ASGR"
2200,2215,2200,2200,235600,"2014-08-19","ASGR"
2270,2270,2200,2270,108100,"2014-08-20","ASGR"
2245,2255,2235,2245,59900,"2014-08-21","ASGR"
2250,2250,2250,2250,14500,"2014-08-22","ASGR"
2220,2225,2215,2220,186100,"2014-08-25","ASGR"
2240,2240,2215,2240,62600,"2014-08-26","ASGR"
2240,2240,2230,2240,129300,"2014-08-27","ASGR"
2230,2235,2225,2230,194500,"2014-08-28","ASGR"
2230,2230,2230,2230,60900,"2014-08-29","ASGR"
2230,2235,2230,2230,378300,"2014-09-01","ASGR"
2230,2230,2190,2230,3172200,"2014-09-02","ASGR"
2225,2230,2200,2225,779100,"2014-09-03","ASGR"
2215,2225,2200,2215,50500,"2014-09-04","ASGR"
2215,2250,2215,2215,282400,"2014-09-05","ASGR"
2230,2270,2215,2230,1861900,"2014-09-08","ASGR"
2220,2230,2220,2220,105000,"2014-09-09","ASGR"
2180,2220,2145,2180,683100,"2014-09-10","ASGR"
2190,2200,2190,2190,1115100,"2014-09-11","ASGR"
2150,2190,2150,2150,455600,"2014-09-12","ASGR"
2160,2160,2150,2160,42600,"2014-09-15","ASGR"
2170,2180,2170,2170,1300,"2014-09-16","ASGR"
2185,2190,2170,2185,279100,"2014-09-17","ASGR"
2200,2225,2185,2200,623300,"2014-09-18","ASGR"
2255,2255,2190,2255,108800,"2014-09-19","ASGR"
2295,2310,2250,2295,2533700,"2014-09-22","ASGR"
2215,2320,2180,2215,157400,"2014-09-23","ASGR"
2235,2250,2215,2235,209700,"2014-09-24","ASGR"
2245,2290,2245,2245,4800,"2014-09-25","ASGR"
2200,2245,2200,2200,217400,"2014-09-26","ASGR"
2175,2200,2150,2175,1207500,"2014-09-29","ASGR"
2210,2210,2150,2210,1039500,"2014-09-30","ASGR"
2275,2275,2200,2275,249000,"2014-10-01","ASGR"
2230,2275,2210,2230,736500,"2014-10-02","ASGR"
2230,2230,2210,2230,781300,"2014-10-03","ASGR"
2230,2250,2230,2230,37200,"2014-10-06","ASGR"
2250,2250,2240,2250,1073800,"2014-10-07","ASGR"
2200,2240,2195,2200,145700,"2014-10-08","ASGR"
2210,2210,2200,2210,7500,"2014-10-09","ASGR"
2200,2200,2150,2200,28400,"2014-10-10","ASGR"
2175,2200,2155,2175,8900,"2014-10-13","ASGR"
2175,2180,2170,2175,110300,"2014-10-14","ASGR"
2175,2190,2175,2175,19500,"2014-10-15","ASGR"
2185,2185,2175,2185,3800,"2014-10-16","ASGR"
2190,2190,2165,2190,2992500,"2014-10-17","ASGR"
2190,2200,2190,2190,92200,"2014-10-20","ASGR"
2200,2200,2190,2200,232800,"2014-10-21","ASGR"
2190,2200,2175,2190,38300,"2014-10-22","ASGR"
2175,2195,2175,2175,3100,"2014-10-23","ASGR"
2160,2175,2160,2160,20000,"2014-10-24","ASGR"
2180,2180,2145,2180,1025100,"2014-10-27","ASGR"
2180,2180,2175,2180,142000,"2014-10-28","ASGR"
2175,2185,2170,2175,164900,"2014-10-29","ASGR"
2175,2200,2175,2175,1800,"2014-10-30","ASGR"
2220,2220,2185,2220,151300,"2014-10-31","ASGR"
2175,2200,2175,2175,130500,"2014-11-03","ASGR"
2200,2200,2185,2200,600,"2014-11-04","ASGR"
2170,2200,2170,2170,89300,"2014-11-05","ASGR"
2175,2200,2175,2175,423400,"2014-11-06","ASGR"
2175,2175,2175,2175,74100,"2014-11-07","ASGR"
2160,2175,2160,2160,10500,"2014-11-10","ASGR"
2160,2165,2160,2160,5200,"2014-11-11","ASGR"
2155,2225,2150,2155,123100,"2014-11-12","ASGR"
2160,2160,2155,2160,9300,"2014-11-13","ASGR"
2150,2190,2150,2150,20900,"2014-11-14","ASGR"
2150,2160,2075,2075,284100,"2014-11-17","ASGR"
2090,2130,2080,2090,169300,"2014-11-18","ASGR"
2055,2150,2050,2055,414900,"2014-11-19","ASGR"
2095,2095,2095,2095,600,"2014-11-20","ASGR"
2100,2145,2100,2100,925100,"2014-11-21","ASGR"
2110,2110,2110,2110,100,"2014-11-24","ASGR"
2105,2130,2100,2105,9900,"2014-11-25","ASGR"
2100,2105,2100,2100,35000,"2014-11-26","ASGR"
2060,2160,2060,2060,20700,"2014-11-27","ASGR"
2050,2100,2050,2050,36900,"2014-11-28","ASGR"
2050,2080,2050,2060,98400,"2014-12-01","ASGR"
2085,2090,2050,2055,16000,"2014-12-02","ASGR"
2055,2085,2010,2020,462600,"2014-12-03","ASGR"
2050,2050,2005,2010,24600,"2014-12-04","ASGR"
2010,2050,2005,2005,116000,"2014-12-05","ASGR"
2010,2010,2005,2005,70700,"2014-12-08","ASGR"
2010,2010,2000,2010,78400,"2014-12-09","ASGR"
2010,2010,1925,1980,300100,"2014-12-10","ASGR"
1980,2000,1970,1990,159300,"2014-12-11","ASGR"
1980,2000,1945,1950,269600,"2014-12-12","ASGR"
1950,1950,1915,1930,1991500,"2014-12-15","ASGR"
1930,1960,1925,1930,1271100,"2014-12-16","ASGR"
1930,1930,1900,1930,1476500,"2014-12-17","ASGR"
1935,1935,1880,1900,1511600,"2014-12-18","ASGR"
1900,1920,1900,1910,679300,"2014-12-19","ASGR"
1870,1920,1870,1910,151500,"2014-12-22","ASGR"
1910,1910,1900,1910,767200,"2014-12-23","ASGR"
1910,1910,1895,1900,1143100,"2014-12-24","ASGR"
1910,1910,1900,1900,22500,"2014-12-29","ASGR"
1900,1900,1890,1895,1245500,"2014-12-30","ASGR"
1900,1900,1895,1895,142100,"2015-01-02","ASGR"
1900,1900,1880,1890,60100,"2015-01-05","ASGR"
1900,1900,1855,1870,343900,"2015-01-06","ASGR"
1870,1870,1840,1850,4245600,"2015-01-07","ASGR"
1850,1860,1850,1855,874600,"2015-01-08","ASGR"
1860,1860,1845,1855,2065500,"2015-01-09","ASGR"
1860,1870,1850,1850,132300,"2015-01-12","ASGR"
1855,1860,1850,1860,380400,"2015-01-13","ASGR"
1890,1890,1860,1865,3800,"2015-01-14","ASGR"
1855,1865,1855,1855,44400,"2015-01-15","ASGR"
1855,1855,1810,1810,87900,"2015-01-16","ASGR"
1830,1830,1810,1810,37500,"2015-01-19","ASGR"
1810,1845,1805,1815,2015400,"2015-01-20","ASGR"
1815,1815,1810,1815,32300,"2015-01-21","ASGR"
1810,1820,1810,1815,110600,"2015-01-22","ASGR"
1825,1845,1825,1845,104500,"2015-01-23","ASGR"
1845,1850,1820,1820,176500,"2015-01-26","ASGR"
1840,1845,1820,1835,39400,"2015-01-27","ASGR"
1845,1845,1840,1845,27400,"2015-01-28","ASGR"
1850,1870,1850,1860,36500,"2015-01-29","ASGR"
1900,1900,1855,1880,937600,"2015-01-30","ASGR"
1880,1880,1840,1840,187000,"2015-02-02","ASGR"
1845,1850,1805,1825,405800,"2015-02-03","ASGR"
1830,1850,1825,1835,151900,"2015-02-04","ASGR"
1845,1850,1840,1840,442600,"2015-02-05","ASGR"
1845,1850,1840,1845,19500,"2015-02-06","ASGR"
1845,1860,1845,1855,135600,"2015-02-09","ASGR"
1860,1875,1850,1855,290300,"2015-02-10","ASGR"
1855,1855,1850,1850,77500,"2015-02-11","ASGR"
1855,1855,1850,1855,777100,"2015-02-12","ASGR"
1855,1855,1845,1855,70100,"2015-02-13","ASGR"
1850,1850,1845,1845,267400,"2015-02-16","ASGR"
1845,1845,1840,1845,18100,"2015-02-17","ASGR"
1850,1855,1840,1840,29600,"2015-02-18","ASGR"
1860,1860,1845,1850,16600,"2015-02-20","ASGR"
1850,1850,1840,1840,103900,"2015-02-23","ASGR"
1840,1860,1840,1845,6100,"2015-02-24","ASGR"
1860,1860,1850,1850,343400,"2015-02-25","ASGR"
1890,2050,1860,1985,851500,"2015-02-26","ASGR"
1985,2020,1985,2005,911900,"2015-02-27","ASGR"
2005,2005,1980,1990,75800,"2015-03-02","ASGR"
1990,1990,1925,1930,188100,"2015-03-03","ASGR"
1930,1935,1880,1900,129200,"2015-03-04","ASGR"
1900,1915,1900,1900,118900,"2015-03-05","ASGR"
1910,1935,1900,1935,261000,"2015-03-06","ASGR"
1930,1980,1830,1875,948600,"2015-03-09","ASGR"
1880,1930,1880,1915,116200,"2015-03-10","ASGR"
1900,1905,1885,1895,96900,"2015-03-11","ASGR"
1900,1930,1900,1905,55300,"2015-03-12","ASGR"
1885,1915,1885,1900,103500,"2015-03-13","ASGR"
1900,1940,1900,1940,412600,"2015-03-16","ASGR"
1945,1965,1945,1950,132200,"2015-03-17","ASGR"
1965,1980,1900,1950,515500,"2015-03-18","ASGR"
1955,1995,1945,1970,97000,"2015-03-19","ASGR"
1970,1980,1950,1970,192500,"2015-03-20","ASGR"
1970,1980,1955,1980,181100,"2015-03-23","ASGR"
1980,1980,1950,1980,313400,"2015-03-24","ASGR"
1980,1980,1955,1960,288600,"2015-03-25","ASGR"
1955,1965,1950,1955,59900,"2015-03-26","ASGR"
1955,1980,1955,1980,94100,"2015-03-27","ASGR"
1980,2025,1980,2015,275100,"2015-03-30","ASGR"
2015,2100,2015,2100,1354300,"2015-03-31","ASGR"
2070,2090,2040,2070,43500,"2015-04-01","ASGR"
2075,2095,2075,2095,312300,"2015-04-02","ASGR"
2095,2145,2080,2085,230500,"2015-04-06","ASGR"
2100,2135,2085,2135,649000,"2015-04-07","ASGR"
2135,2135,2100,2100,19500,"2015-04-08","ASGR"
2110,2110,2105,2110,16700,"2015-04-09","ASGR"
2120,2200,2085,2150,845500,"2015-04-10","ASGR"
2085,2150,2085,2085,1171400,"2015-04-13","ASGR"
2085,2100,2085,2085,66700,"2015-04-14","ASGR"
2085,2085,2085,2085,40000,"2015-04-15","ASGR"
2015,2115,2015,2115,196500,"2015-04-16","ASGR"
2110,2150,2110,2125,52600,"2015-04-17","ASGR"
2150,2150,2120,2120,8100,"2015-04-20","ASGR"
2120,2170,2085,2170,255100,"2015-04-21","ASGR"
2170,2200,2170,2185,66600,"2015-04-22","ASGR"
2185,2195,2185,2185,45100,"2015-04-23","ASGR"
2160,2205,2150,2200,493800,"2015-04-24","ASGR"
2195,2195,2050,2145,113900,"2015-04-27","ASGR"
2085,2210,2055,2200,828100,"2015-04-28","ASGR"
2100,2225,2100,2225,292400,"2015-04-29","ASGR"
2195,2220,2155,2220,428600,"2015-04-30","ASGR"
2220,2250,2220,2220,412900,"2015-05-04","ASGR"
2200,2240,2180,2225,124300,"2015-05-05","ASGR"
2245,2245,2210,2230,68900,"2015-05-06","ASGR"
2225,2225,2200,2220,58000,"2015-05-07","ASGR"
2200,2210,2200,2200,66400,"2015-05-08","ASGR"
2195,2200,2100,2100,261100,"2015-05-11","ASGR"
2100,2145,2070,2145,963000,"2015-05-12","ASGR"
2145,2190,2140,2150,635900,"2015-05-13","ASGR"
2190,2190,2185,2190,1600,"2015-05-15","ASGR"
2170,2200,2170,2200,26300,"2015-05-18","ASGR"
2200,2200,2200,2200,87000,"2015-05-19","ASGR"
2230,2230,2205,2210,8100,"2015-05-20","ASGR"
2230,2230,2180,2220,8800,"2015-05-21","ASGR"
2210,2210,2210,2210,36600,"2015-05-22","ASGR"
2200,2225,2200,2200,62700,"2015-05-25","ASGR"
2200,2200,2085,2085,20800,"2015-05-26","ASGR"
2100,2120,2085,2105,52500,"2015-05-27","ASGR"
2105,2205,2105,2150,40600,"2015-05-28","ASGR"
2150,2250,2150,2250,359000,"2015-05-29","ASGR"
2240,2240,2170,2170,7400,"2015-06-01","ASGR"
2100,2200,2100,2110,56400,"2015-06-03","ASGR"
2110,2110,2085,2100,36600,"2015-06-04","ASGR"
2090,2090,2030,2065,29600,"2015-06-05","ASGR"
2065,2065,1965,2010,521900,"2015-06-08","ASGR"
2020,2020,1920,1995,1281400,"2015-06-09","ASGR"
2000,2050,2000,2000,20800,"2015-06-10","ASGR"
2000,2000,2000,2000,10000,"2015-06-11","ASGR"
2000,2000,1950,1950,39200,"2015-06-12","ASGR"
1950,1955,1950,1955,1243400,"2015-06-15","ASGR"
1955,1955,1920,1930,3500,"2015-06-16","ASGR"
1940,1975,1940,1975,500,"2015-06-17","ASGR"
1880,1990,1880,1935,1100,"2015-06-18","ASGR"
1960,1965,1960,1960,23000,"2015-06-19","ASGR"
1990,1990,1960,1960,12700,"2015-06-22","ASGR"
1960,1960,1945,1945,3000,"2015-06-23","ASGR"
1990,1990,1990,1990,100,"2015-06-24","ASGR"
1990,1990,1970,1970,3200,"2015-06-25","ASGR"
1970,1970,1970,1970,3600,"2015-06-26","ASGR"
1970,1970,1970,1970,2500,"2015-06-29","ASGR"
1970,2200,1970,2200,25700,"2015-06-30","ASGR"
2100,2150,1995,1995,1400,"2015-07-01","ASGR"
2000,2085,1955,2085,2800,"2015-07-02","ASGR"
2105,2105,2085,2085,2300,"2015-07-03","ASGR"
2060,2060,1990,1990,4600,"2015-07-06","ASGR"
2000,2000,1990,1990,1100,"2015-07-07","ASGR"
1990,1990,1975,1975,6000,"2015-07-08","ASGR"
2000,2000,1975,1975,67700,"2015-07-09","ASGR"
1975,1975,1975,1975,1700,"2015-07-10","ASGR"
1980,1980,1980,1980,1700,"2015-07-13","ASGR"
2000,2000,1995,2000,35500,"2015-07-14","ASGR"
1980,1980,1980,1980,200,"2015-07-15","ASGR"
1980,2000,1980,1980,7400,"2015-07-22","ASGR"
1980,1980,1980,1980,900,"2015-07-23","ASGR"
2075,2080,2075,2080,300,"2015-07-24","ASGR"
2045,2080,2010,2080,14900,"2015-07-27","ASGR"
2080,2080,2080,2080,0,"2015-07-28","ASGR"
2080,2080,2080,2080,0,"2015-07-29","ASGR"
1995,2060,1965,1985,40900,"2015-07-30","ASGR"
2060,2060,1930,1990,227900,"2015-07-31","ASGR"
1990,1990,1810,1980,8700,"2015-08-03","ASGR"
1980,1980,1810,1850,21300,"2015-08-04","ASGR"
1990,2050,1850,1850,304500,"2015-08-05","ASGR"
1855,1980,1855,1860,7300,"2015-08-06","ASGR"
1980,1980,1820,1820,2144800,"2015-08-07","ASGR"
1830,1830,1800,1805,4330100,"2015-08-10","ASGR"
1810,1815,1805,1810,2352500,"2015-08-11","ASGR"
1810,1810,1765,1770,2236500,"2015-08-12","ASGR"
1770,1810,1770,1800,136800,"2015-08-13","ASGR"
1800,1815,1800,1815,1454700,"2015-08-14","ASGR"
1815,1815,1795,1795,618500,"2015-08-18","ASGR"
1800,1805,1800,1805,419800,"2015-08-19","ASGR"
1805,1805,1800,1800,45900,"2015-08-20","ASGR"
1800,1805,1555,1800,42300,"2015-08-21","ASGR"
1700,1775,1660,1775,46100,"2015-08-24","ASGR"
1705,1730,1705,1730,311100,"2015-08-25","ASGR"
1700,1710,1700,1700,164200,"2015-08-26","ASGR"
1700,1795,1700,1715,22000,"2015-08-27","ASGR"
1720,1720,1720,1720,4200,"2015-08-28","ASGR"
1700,1750,1700,1750,16100,"2015-08-31","ASGR"
1750,1750,1750,1750,497300,"2015-09-01","ASGR"
1750,1750,1750,1750,11400,"2015-09-02","ASGR"
1750,1790,1700,1780,5400,"2015-09-03","ASGR"
1795,1795,1780,1780,200,"2015-09-04","ASGR"
1780,1780,1780,1780,100,"2015-09-07","ASGR"
1750,1755,1750,1750,107600,"2015-09-08","ASGR"
1795,1795,1795,1795,300,"2015-09-09","ASGR"
1795,1795,1795,1795,1000,"2015-09-10","ASGR"
1795,1795,1760,1790,1400,"2015-09-11","ASGR"
1795,1795,1700,1770,3100,"2015-09-14","ASGR"
1790,1790,1790,1790,600,"2015-09-15","ASGR"
1790,1790,1790,1790,100,"2015-09-16","ASGR"
1790,1790,1755,1755,3200,"2015-09-17","ASGR"
1795,1795,1790,1795,500,"2015-09-18","ASGR"
1795,1795,1705,1780,500,"2015-09-21","ASGR"
1785,1785,1780,1780,2800,"2015-09-22","ASGR"
1850,1850,1780,1780,700,"2015-09-23","ASGR"
1780,1780,1780,1780,0,"2015-09-25","ASGR"
1725,1800,1725,1800,200,"2015-09-28","ASGR"
1800,1800,1800,1800,0,"2015-09-29","ASGR"
1775,1775,1775,1775,1000,"2015-09-30","ASGR"
1775,1800,1775,1800,1100,"2015-10-01","ASGR"
1800,1800,1780,1780,1800,"2015-10-02","ASGR"
1780,1785,1780,1785,8700,"2015-10-05","ASGR"
1785,1850,1775,1795,1004700,"2015-10-06","ASGR"
1800,1800,1790,1790,10100,"2015-10-07","ASGR"
1790,1790,1750,1765,2700,"2015-10-08","ASGR"
1780,1795,1780,1790,887500,"2015-10-09","ASGR"
1790,1790,1700,1780,538900,"2015-10-12","ASGR"
1780,1780,1750,1760,1600,"2015-10-13","ASGR"
1780,1780,1700,1770,5500,"2015-10-15","ASGR"
1770,1800,1770,1770,13700,"2015-10-16","ASGR"
1770,1770,1700,1705,44400,"2015-10-19","ASGR"
1745,1745,1685,1695,123600,"2015-10-20","ASGR"
1700,1740,1690,1725,847700,"2015-10-21","ASGR"
1725,1730,1715,1715,1718100,"2015-10-22","ASGR"
1735,1735,1715,1730,146200,"2015-10-23","ASGR"
1730,1730,1715,1730,358800,"2015-10-26","ASGR"
1730,1730,1730,1730,100,"2015-10-27","ASGR"
1730,1730,1700,1730,73600,"2015-10-28","ASGR"
1730,1730,1650,1695,5700,"2015-10-29","ASGR"
1725,1725,1675,1695,7300,"2015-10-30","ASGR"
1715,1715,1625,1630,19600,"2015-11-02","ASGR"
1630,1660,1630,1660,14800,"2015-11-03","ASGR"
1700,1700,1665,1695,1100,"2015-11-04","ASGR"
1695,1695,1675,1675,14600,"2015-11-05","ASGR"
1705,1705,1675,1675,3500,"2015-11-06","ASGR"
1675,1715,1660,1715,9500,"2015-11-09","ASGR"
1715,1735,1715,1725,148600,"2015-11-10","ASGR"
1730,1740,1725,1725,21500,"2015-11-11","ASGR"
1780,1780,1725,1725,1600,"2015-11-12","ASGR"
1740,1780,1700,1700,155500,"2015-11-13","ASGR"
1700,1755,1700,1750,185800,"2015-11-16","ASGR"
1760,1780,1750,1780,10800,"2015-11-17","ASGR"
1780,1790,1775,1775,700,"2015-11-18","ASGR"
1775,1775,1770,1770,400,"2015-11-19","ASGR"
1770,1770,1765,1770,2200,"2015-11-20","ASGR"
1850,1850,1760,1760,2900,"2015-11-23","ASGR"
1760,1800,1750,1800,3700,"2015-11-24","ASGR"
1800,1800,1800,1800,1100,"2015-11-25","ASGR"
1800,1830,1760,1765,2700,"2015-11-26","ASGR"
1765,1800,1765,1775,12200,"2015-11-27","ASGR"
1790,1790,1765,1765,3100,"2015-11-30","ASGR"
1790,1800,1770,1770,47600,"2015-12-01","ASGR"
1780,1780,1770,1770,14200,"2015-12-02","ASGR"
1780,1780,1770,1770,400,"2015-12-03","ASGR"
1770,1770,1760,1760,4100,"2015-12-04","ASGR"
1780,1780,1750,1750,3700,"2015-12-07","ASGR"
1750,1750,1720,1720,1100,"2015-12-08","ASGR"
1720,1720,1720,1720,0,"2015-12-09","ASGR"
1765,1780,1765,1765,6800,"2015-12-10","ASGR"
1765,1765,1670,1765,3600,"2015-12-11","ASGR"
1775,1775,1765,1765,200,"2015-12-14","ASGR"
1780,1780,1680,1775,14300,"2015-12-15","ASGR"
1775,1775,1775,1775,0,"2015-12-16","ASGR"
1775,1780,1770,1770,900,"2015-12-17","ASGR"
1770,1780,1675,1675,21600,"2015-12-18","ASGR"
1675,1675,1675,1675,0,"2015-12-21","ASGR"
1680,1690,1680,1690,3800,"2015-12-22","ASGR"
1695,1700,1690,1700,38500,"2015-12-23","ASGR"
1700,1700,1700,1700,0,"2015-12-28","ASGR"
1800,1800,1800,1800,100,"2015-12-29","ASGR"
1800,1800,1800,1800,200,"2015-12-30","ASGR"
1800,1800,1755,1755,600,"2016-01-04","ASGR"
1800,1800,1755,1800,400,"2016-01-05","ASGR"
1800,1800,1755,1795,21700,"2016-01-06","ASGR"
1800,1800,1795,1795,14400,"2016-01-07","ASGR"
1795,1800,1790,1795,24700,"2016-01-08","ASGR"
1795,1795,1700,1780,12900,"2016-01-11","ASGR"
1780,1790,1760,1780,7400,"2016-01-12","ASGR"
1800,1800,1755,1755,4500,"2016-01-13","ASGR"
1755,1755,1755,1755,0,"2016-01-14","ASGR"
1705,1750,1700,1700,18500,"2016-01-15","ASGR"
1700,1700,1700,1700,3500,"2016-01-18","ASGR"
1700,1700,1695,1695,176800,"2016-01-19","ASGR"
1695,1695,1695,1695,300,"2016-01-20","ASGR"
1695,1695,1695,1695,16100,"2016-01-21","ASGR"
1695,1695,1695,1695,20100,"2016-01-22","ASGR"
1700,1725,1700,1700,21200,"2016-01-25","ASGR"
1700,1700,1695,1700,17600,"2016-01-26","ASGR"
1700,1700,1700,1700,47000,"2016-01-27","ASGR"
1750,1750,1750,1750,100,"2016-01-28","ASGR"
1700,1790,1700,1710,92000,"2016-01-29","ASGR"
1710,1725,1710,1725,5600,"2016-02-01","ASGR"
1715,1725,1700,1725,263400,"2016-02-02","ASGR"
1730,1730,1705,1730,1040900,"2016-02-03","ASGR"
1730,1730,1730,1730,0,"2016-02-04","ASGR"
1780,1780,1655,1655,55900,"2016-02-05","ASGR"
1655,1700,1635,1700,98100,"2016-02-09","ASGR"
1725,1800,1720,1800,229600,"2016-02-10","ASGR"
1810,1810,1800,1800,5600,"2016-02-11","ASGR"
1800,1800,1800,1800,0,"2016-02-12","ASGR"
1700,1725,1630,1725,508800,"2016-02-15","ASGR"
1725,1725,1640,1725,21000,"2016-02-16","ASGR"
1700,1700,1670,1675,1700,"2016-02-17","ASGR"
1675,1700,1675,1700,13400,"2016-02-18","ASGR"
1650,1725,1650,1725,51200,"2016-02-19","ASGR"
1725,1725,1675,1675,23200,"2016-02-22","ASGR"
1675,1725,1650,1725,208300,"2016-02-23","ASGR"
1700,1750,1700,1745,103400,"2016-02-24","ASGR"
1760,1785,1760,1785,5800,"2016-02-25","ASGR"
1795,1800,1760,1760,26300,"2016-02-26","ASGR"
1780,1800,1750,1750,186900,"2016-02-29","ASGR"
1790,1800,1790,1800,200,"2016-03-01","ASGR"
1800,1800,1755,1770,14100,"2016-03-02","ASGR"
1800,1800,1760,1760,5100,"2016-03-03","ASGR"
1800,1800,1760,1800,29500,"2016-03-04","ASGR"
1795,1810,1795,1810,152000,"2016-03-07","ASGR"
1810,1830,1810,1820,9700,"2016-03-08","ASGR"
1830,1850,1820,1850,18500,"2016-03-10","ASGR"
1850,1850,1850,1850,0,"2016-03-11","ASGR"
1850,1850,1850,1850,0,"2016-03-14","ASGR"
1850,1950,1840,1900,62500,"2016-03-15","ASGR"
1870,1945,1870,1945,9200,"2016-03-16","ASGR"
1950,1950,1940,1950,3200,"2016-03-17","ASGR"
1940,1940,1935,1935,6600,"2016-03-18","ASGR"
1920,1920,1900,1910,6500,"2016-03-21","ASGR"
1900,1920,1900,1920,34100,"2016-03-22","ASGR"
1870,1950,1870,1950,7900,"2016-03-23","ASGR"
1950,1950,1950,1950,0,"2016-03-24","ASGR"
1905,1905,1900,1900,5200,"2016-03-28","ASGR"
1900,1950,1900,1950,7700,"2016-03-29","ASGR"
1900,1925,1900,1925,16200,"2016-03-30","ASGR"
1950,1950,1910,1915,38200,"2016-03-31","ASGR"
1925,1930,1925,1930,2600,"2016-04-01","ASGR"
1930,1930,1900,1900,102000,"2016-04-04","ASGR"
1920,1920,1900,1900,137700,"2016-04-05","ASGR"
1900,1905,1900,1900,206400,"2016-04-06","ASGR"
1900,1900,1900,1900,75700,"2016-04-07","ASGR"
1950,1950,1900,1940,149400,"2016-04-08","ASGR"
1940,1940,1940,1940,0,"2016-04-11","ASGR"
1965,1965,1965,1965,400,"2016-04-12","ASGR"
1965,1965,1965,1965,0,"2016-04-13","ASGR"
1965,1965,1965,1965,0,"2016-04-14","ASGR"
1965,1965,1965,1965,0,"2016-04-15","ASGR"
1965,1965,1965,1965,0,"2016-04-18","ASGR"
1965,1965,1965,1965,0,"2016-04-19","ASGR"
1995,1995,1980,1980,29900,"2016-04-20","ASGR"
1980,2025,1970,2020,3823000,"2016-04-21","ASGR"
2020,2060,2020,2060,2272700,"2016-04-22","ASGR"
2240,2240,2065,2155,284800,"2016-04-25","ASGR"
2140,2140,2065,2080,669500,"2016-04-26","ASGR"
2080,2110,2065,2100,459600,"2016-04-27","ASGR"
2010,2045,1900,2000,187200,"2016-04-28","ASGR"
1990,1990,1950,1980,4268000,"2016-04-29","ASGR"
1980,2030,1980,2030,913600,"2016-05-02","ASGR"
2000,2050,2000,2000,256500,"2016-05-03","ASGR"
2000,2000,1950,2000,49000,"2016-05-04","ASGR"
2000,2000,2000,2000,27100,"2016-05-09","ASGR"
2000,2000,2000,2000,66500,"2016-05-10","ASGR"
2000,2000,2000,2000,32400,"2016-05-11","ASGR"
2010,2030,2010,2030,5100,"2016-05-12","ASGR"
2030,2030,2000,2000,12900,"2016-05-13","ASGR"
2000,2000,2000,2000,33100,"2016-05-16","ASGR"
2000,2050,2000,2050,16400,"2016-05-17","ASGR"
2050,2060,2050,2050,2800,"2016-05-18","ASGR"
2050,2060,2050,2060,65200,"2016-05-19","ASGR"
2060,2060,2060,2060,0,"2016-05-20","ASGR"
2020,2060,2020,2060,3400,"2016-05-23","ASGR"
2060,2060,2060,2060,200,"2016-05-24","ASGR"
2040,2040,2040,2040,600,"2016-05-25","ASGR"
2040,2060,2040,2060,36600,"2016-05-26","ASGR"
2050,2050,2050,2050,100,"2016-05-27","ASGR"
2060,2110,2060,2100,6700,"2016-05-30","ASGR"
2060,2090,2060,2090,4900,"2016-05-31","ASGR"
2100,2100,2060,2060,14300,"2016-06-01","ASGR"
2080,2080,2080,2080,100,"2016-06-02","ASGR"
2080,2080,2080,2080,0,"2016-06-03","ASGR"
2100,2100,2020,2020,12600,"2016-06-06","ASGR"
2020,2020,2020,2020,0,"2016-06-07","ASGR"
2090,2090,2030,2030,1100,"2016-06-08","ASGR"
2050,2050,2050,2050,1100,"2016-06-09","ASGR"
2050,2050,2050,2050,100,"2016-06-10","ASGR"
2050,2050,2050,2050,50100,"2016-06-13","ASGR"
2030,2030,2030,2030,424000,"2016-06-14","ASGR"
2090,2090,2030,2030,11100,"2016-06-15","ASGR"
2030,2130,2030,2100,72300,"2016-06-16","ASGR"
2100,2100,2100,2100,1e+05,"2016-06-17","ASGR"
2060,2060,2060,2060,2500,"2016-06-20","ASGR"
2060,2150,2050,2080,21600,"2016-06-21","ASGR"
2050,2050,2050,2050,200,"2016-06-22","ASGR"
2050,2050,2030,2050,10000,"2016-06-23","ASGR"
2030,2030,2030,2030,23100,"2016-06-24","ASGR"
2070,2080,2070,2070,51600,"2016-06-27","ASGR"
2060,2060,2050,2050,3500,"2016-06-28","ASGR"
2050,2100,2050,2050,700,"2016-06-29","ASGR"
2050,2100,2050,2050,700,"2016-06-30","ASGR"
2050,2100,2050,2050,10700,"2016-07-01","ASGR"
2050,2050,2050,2050,0,"2016-07-11","ASGR"
2060,2060,2030,2030,12700,"2016-07-12","ASGR"
2050,2050,2050,2050,3600,"2016-07-13","ASGR"
2050,2090,2050,2080,5400,"2016-07-14","ASGR"
2080,2080,2050,2060,2600,"2016-07-15","ASGR"
2060,2060,2050,2050,7400,"2016-07-18","ASGR"
2050,2050,2050,2050,6800,"2016-07-19","ASGR"
2050,2050,2050,2050,26500,"2016-07-20","ASGR"
2050,2090,2050,2090,5100,"2016-07-21","ASGR"
2100,2100,2050,2050,3100,"2016-07-22","ASGR"
2050,2090,2050,2050,51700,"2016-07-25","ASGR"
2050,2050,2050,2050,2200,"2016-07-26","ASGR"
2050,2080,2050,2050,15100,"2016-07-27","ASGR"
2050,2060,2050,2050,31400,"2016-07-28","ASGR"
2060,2060,2050,2050,63900,"2016-07-29","ASGR"
2050,2050,2050,2050,2500,"2016-08-01","ASGR"
2060,2060,2050,2050,1116000,"2016-08-02","ASGR"
2050,2060,2050,2060,1327200,"2016-08-03","ASGR"
2060,2080,2060,2060,24000,"2016-08-04","ASGR"
2050,2080,2050,2060,55800,"2016-08-05","ASGR"
2050,2050,2050,2050,2500,"2016-08-08","ASGR"
2050,2060,2050,2050,34100,"2016-08-09","ASGR"
2050,2060,2050,2060,36100,"2016-08-10","ASGR"
2060,2060,2060,2060,140800,"2016-08-11","ASGR"
2050,2060,2050,2050,142800,"2016-08-12","ASGR"
2060,2070,2060,2060,415400,"2016-08-15","ASGR"
2050,2050,2050,2050,200,"2016-08-16","ASGR"
2050,2060,2050,2050,104800,"2016-08-18","ASGR"
2050,2050,2050,2050,260500,"2016-08-19","ASGR"
2050,2050,2050,2050,51000,"2016-08-22","ASGR"
2050,2060,2050,2050,118100,"2016-08-23","ASGR"
2050,2100,2050,2060,24600,"2016-08-24","ASGR"
2060,2060,2060,2060,3800,"2016-08-25","ASGR"
2050,2050,2040,2040,29800,"2016-08-26","ASGR"
2050,2050,2050,2050,206300,"2016-08-29","ASGR"
2010,2020,2010,2020,5100,"2016-08-30","ASGR"
2020,2020,2020,2020,5100,"2016-08-31","ASGR"
2020,2050,2020,2050,790900,"2016-09-01","ASGR"
2040,2050,2040,2050,29500,"2016-09-02","ASGR"
2060,2060,2040,2050,25500,"2016-09-05","ASGR"
2050,2050,2050,2050,1300,"2016-09-06","ASGR"
2050,2050,2050,2050,30500,"2016-09-07","ASGR"
2060,2060,2060,2060,400,"2016-09-08","ASGR"
2010,2050,2010,2050,30100,"2016-09-09","ASGR"
2050,2050,2050,2050,13900,"2016-09-13","ASGR"
2050,2050,2030,2040,45100,"2016-09-14","ASGR"
2050,2050,2050,2050,142500,"2016-09-15","ASGR"
2050,2050,2050,2050,9500,"2016-09-16","ASGR"
2070,2070,2070,2070,100,"2016-09-19","ASGR"
2070,2070,2070,2070,0,"2016-09-20","ASGR"
2040,2040,2040,2040,2000,"2016-09-21","ASGR"
2040,2050,2040,2050,500,"2016-09-22","ASGR"
2050,2050,2040,2050,228200,"2016-09-23","ASGR"
2060,2060,2060,2060,12600,"2016-09-26","ASGR"
2060,2070,2060,2070,12300,"2016-09-27","ASGR"
2060,2070,2060,2060,5100,"2016-09-28","ASGR"
2060,2060,2050,2050,13600,"2016-09-29","ASGR"
2050,2080,2050,2070,302500,"2016-09-30","ASGR"
2060,2070,2060,2070,8400,"2016-10-03","ASGR"
2070,2070,2050,2050,40000,"2016-10-04","ASGR"
2050,2050,1980,2050,30700,"2016-10-05","ASGR"
2010,2010,2000,2000,5000,"2016-10-06","ASGR"
2050,2050,2050,2050,100,"2016-10-07","ASGR"
2050,2050,2050,2050,1100,"2016-10-10","ASGR"
2050,2050,2050,2050,0,"2016-10-11","ASGR"
2050,2050,2050,2050,100,"2016-10-12","ASGR"
2050,2050,2000,2050,5300,"2016-10-13","ASGR"
2050,2050,2050,2050,0,"2016-10-14","ASGR"
2050,2050,2050,2050,200,"2016-10-17","ASGR"
2050,2050,1900,1950,44400,"2016-10-18","ASGR"
1950,1970,1930,1955,376800,"2016-10-19","ASGR"
1960,1960,1960,1960,6000,"2016-10-20","ASGR"
1970,1980,1970,1980,200,"2016-10-21","ASGR"
1980,1990,1980,1990,100,"2016-10-24","ASGR"
2050,2050,2000,2010,900,"2016-10-25","ASGR"
2010,2010,2010,2010,0,"2016-10-26","ASGR"
2020,2020,1950,1960,2300,"2016-10-27","ASGR"
2020,2020,2000,2000,1200,"2016-10-28","ASGR"
1970,2010,1970,2010,2500,"2016-10-31","ASGR"
2010,2010,1960,1960,12700,"2016-11-01","ASGR"
1960,1960,1960,1960,200,"2016-11-02","ASGR"
2000,2000,1910,1910,10500,"2016-11-03","ASGR"
1910,1910,1910,1910,800,"2016-11-04","ASGR"
1910,1920,1900,1915,10500,"2016-11-07","ASGR"
1915,1950,1900,1950,600,"2016-11-08","ASGR"
1960,1960,1855,1865,99500,"2016-11-09","ASGR"
1880,1930,1880,1920,2900,"2016-11-10","ASGR"
1920,1920,1880,1880,3000,"2016-11-11","ASGR"
1870,1870,1865,1870,23500,"2016-11-14","ASGR"
1880,1880,1785,1870,65200,"2016-11-15","ASGR"
1870,1880,1870,1870,17800,"2016-11-16","ASGR"
1875,1910,1870,1870,5500,"2016-11-17","ASGR"
1870,1870,1870,1870,0,"2016-11-18","ASGR"
1890,1890,1780,1870,274200,"2016-11-21","ASGR"
1870,1870,1870,1870,21300,"2016-11-22","ASGR"
1870,1870,1870,1870,0,"2016-11-23","ASGR"
1870,1870,1870,1870,0,"2016-11-24","ASGR"
1910,1910,1850,1855,13300,"2016-11-25","ASGR"
1855,1855,1800,1800,90400,"2016-11-28","ASGR"
1810,1850,1780,1850,6800,"2016-11-29","ASGR"
1800,1800,1760,1790,3100,"2016-11-30","ASGR"
1790,1790,1790,1790,0,"2016-12-01","ASGR"
1790,1790,1790,1790,0,"2016-12-02","ASGR"
1770,1850,1770,1790,7700,"2016-12-05","ASGR"
1790,1805,1780,1790,4100,"2016-12-06","ASGR"
1790,1790,1750,1760,2300,"2016-12-07","ASGR"
1760,1780,1760,1770,8900,"2016-12-08","ASGR"
1770,1770,1770,1770,0,"2016-12-09","ASGR"
1770,1780,1770,1780,10400,"2016-12-13","ASGR"
1780,1780,1780,1780,0,"2016-12-14","ASGR"
1810,1810,1770,1770,49000,"2016-12-15","ASGR"
1770,1800,1770,1800,200,"2016-12-16","ASGR"
1800,1800,1770,1770,270200,"2016-12-19","ASGR"
1770,1770,1760,1760,100,"2016-12-20","ASGR"
1760,1760,1760,1760,600,"2016-12-21","ASGR"
1770,1795,1765,1770,71300,"2016-12-22","ASGR"
1770,1770,1770,1770,1255100,"2016-12-23","ASGR"
1770,1780,1765,1770,128800,"2016-12-27","ASGR"
1800,1800,1770,1770,136700,"2016-12-28","ASGR"
1800,1810,1800,1810,7100,"2016-12-29","ASGR"
1850,1950,1850,1900,42900,"2016-12-30","ASGR"
1900,1900,1900,1900,0,"2017-01-02","ASGR"
1890,1930,1890,1920,900,"2017-01-03","ASGR"
1920,1920,1900,1900,900,"2017-01-04","ASGR"
1900,1900,1900,1900,100,"2017-01-05","ASGR"
1860,1900,1800,1825,35500,"2017-01-06","ASGR"
1825,1830,1800,1800,800,"2017-01-09","ASGR"
1800,1850,1800,1800,29200,"2017-01-10","ASGR"
1800,1800,1790,1790,400,"2017-01-11","ASGR"
1790,1820,1770,1790,8300,"2017-01-12","ASGR"
1810,1820,1770,1790,38300,"2017-01-13","ASGR"
1790,1790,1700,1730,32200,"2017-01-16","ASGR"
1730,1750,1730,1750,400,"2017-01-17","ASGR"
1750,1800,1730,1750,99100,"2017-01-18","ASGR"
1750,1780,1750,1750,182500,"2017-01-19","ASGR"
1755,1770,1750,1750,466400,"2017-01-20","ASGR"
1750,1800,1750,1790,600,"2017-01-23","ASGR"
1800,1800,1750,1760,209100,"2017-01-24","ASGR"
1760,1760,1750,1750,513000,"2017-01-25","ASGR"
1750,1780,1750,1780,100,"2017-01-26","ASGR"
1780,1780,1730,1780,6100,"2017-01-27","ASGR"
1780,1780,1740,1740,14500,"2017-01-30","ASGR"
1740,1750,1740,1740,5800,"2017-01-31","ASGR"
1740,1780,1740,1780,1500,"2017-02-01","ASGR"
1770,1780,1770,1770,7000,"2017-02-02","ASGR"
1770,1770,1740,1770,1000,"2017-02-03","ASGR"
1775,1775,1775,1775,11300,"2017-02-06","ASGR"
1750,1750,1740,1745,11100,"2017-02-07","ASGR"
1735,1750,1735,1750,10100,"2017-02-08","ASGR"
1750,1750,1735,1740,11500,"2017-02-09","ASGR"
1740,1750,1740,1740,12200,"2017-02-10","ASGR"
1740,1755,1740,1755,9500,"2017-02-13","ASGR"
1755,1755,1730,1755,20800,"2017-02-14","ASGR"
1755,1755,1755,1755,0,"2017-02-15","ASGR"
1755,1755,1735,1745,20600,"2017-02-16","ASGR"
1745,1750,1740,1740,300,"2017-02-17","ASGR"
1740,1740,1740,1740,0,"2017-02-20","ASGR"
1750,1980,1750,1920,33100,"2017-02-21","ASGR"
1890,1890,1760,1760,4200,"2017-02-22","ASGR"
1760,1760,1750,1760,21200,"2017-02-23","ASGR"
1760,1760,1760,1760,13800,"2017-02-24","ASGR"
1780,1820,1760,1800,17000,"2017-02-27","ASGR"
1800,1850,1780,1850,21700,"2017-02-28","ASGR"
1850,1920,1830,1920,14400,"2017-03-01","ASGR"
1920,1940,1915,1920,22000,"2017-03-02","ASGR"
1910,1930,1910,1925,60100,"2017-03-03","ASGR"
1930,1940,1925,1925,22200,"2017-03-06","ASGR"
1925,1925,1925,1925,100,"2017-03-07","ASGR"
1925,1950,1900,1900,900,"2017-03-08","ASGR"
1850,1900,1850,1850,5400,"2017-03-09","ASGR"
1900,1900,1900,1900,700,"2017-03-10","ASGR"
1935,1935,1930,1930,900,"2017-03-13","ASGR"
1930,1950,1930,1930,2400,"2017-03-14","ASGR"
1930,1940,1900,1940,500,"2017-03-15","ASGR"
1940,1940,1940,1940,200,"2017-03-16","ASGR"
1940,1940,1900,1930,400,"2017-03-17","ASGR"
1930,1930,1900,1925,18300,"2017-03-20","ASGR"
1925,1930,1925,1930,9100,"2017-03-21","ASGR"
1930,1930,1925,1925,500,"2017-03-22","ASGR"
1925,1930,1925,1930,7900,"2017-03-23","ASGR"
1930,1930,1930,1930,800,"2017-03-24","ASGR"
1940,1960,1910,1940,2700,"2017-03-27","ASGR"
1935,1935,1925,1925,6100,"2017-03-29","ASGR"
1930,1940,1930,1930,18000,"2017-03-30","ASGR"
1930,1930,1930,1930,68800,"2017-03-31","ASGR"
1930,1940,1920,1940,7800,"2017-04-03","ASGR"
1940,1940,1915,1935,10000,"2017-04-04","ASGR"
1935,1935,1935,1935,0,"2017-04-05","ASGR"
1930,1930,1930,1930,8000,"2017-04-06","ASGR"
1930,1930,1920,1920,2800,"2017-04-07","ASGR"
1925,1925,1875,1875,5600,"2017-04-10","ASGR"
1875,1920,1875,1900,11300,"2017-04-11","ASGR"
1900,1900,1900,1900,0,"2017-04-12","ASGR"
1900,1920,1900,1920,2000,"2017-04-13","ASGR"
1920,1930,1915,1920,86700,"2017-04-17","ASGR"
1930,1930,1920,1920,44900,"2017-04-18","ASGR"
1920,1920,1920,1920,0,"2017-04-19","ASGR"
1920,1945,1900,1905,127600,"2017-04-20","ASGR"
1875,1900,1870,1875,9000,"2017-04-21","ASGR"
1875,1885,1830,1885,11400,"2017-04-25","ASGR"
1885,1900,1880,1880,4200,"2017-04-26","ASGR"
1900,1920,1895,1900,36600,"2017-04-27","ASGR"
1900,1900,1895,1895,27200,"2017-04-28","ASGR"
1895,1895,1895,1895,0,"2017-05-02","ASGR"
1895,1895,1800,1800,600,"2017-05-03","ASGR"
1800,1800,1760,1760,36100,"2017-05-04","ASGR"
1760,1760,1695,1745,277500,"2017-05-05","ASGR"
1775,1790,1775,1785,300,"2017-05-08","ASGR"
1780,1780,1735,1745,18300,"2017-05-09","ASGR"
1750,1765,1750,1755,1800,"2017-05-10","ASGR"
1755,1760,1730,1730,6500,"2017-05-12","ASGR"
1730,1780,1730,1730,11100,"2017-05-15","ASGR"
1730,1740,1700,1720,40100,"2017-05-16","ASGR"
1720,1745,1720,1720,600,"2017-05-17","ASGR"
1720,1720,1720,1720,300,"2017-05-18","ASGR"
1725,1730,1725,1725,1900,"2017-05-19","ASGR"
1725,1730,1725,1730,2400,"2017-05-22","ASGR"
1730,1750,1725,1750,4900,"2017-05-23","ASGR"
1750,1750,1735,1735,7100,"2017-05-24","ASGR"
1735,1735,1700,1720,235600,"2017-05-26","ASGR"
1720,1745,1700,1700,301100,"2017-05-29","ASGR"
1710,1750,1700,1710,3100,"2017-05-30","ASGR"
1710,1710,1700,1700,1500,"2017-05-31","ASGR"
1700,1700,1700,1700,0,"2017-06-01","ASGR"
1740,1740,1740,1740,1000,"2017-06-02","ASGR"
1735,1735,1720,1720,400,"2017-06-05","ASGR"
1700,1750,1700,1745,21600,"2017-06-06","ASGR"
1740,1740,1740,1740,100,"2017-06-07","ASGR"
1740,1755,1700,1700,1500,"2017-06-08","ASGR"
1710,1710,1700,1700,3600,"2017-06-09","ASGR"
1705,1705,1705,1705,200,"2017-06-12","ASGR"
1690,1700,1690,1700,2800,"2017-06-13","ASGR"
1700,1710,1700,1710,1400,"2017-06-14","ASGR"
1710,1720,1710,1710,3100,"2017-06-15","ASGR"
1710,1720,1680,1710,2700,"2017-06-16","ASGR"
1700,1720,1700,1700,8700,"2017-06-19","ASGR"
1700,1710,1700,1710,600,"2017-06-20","ASGR"
1750,1750,1660,1710,2300,"2017-06-21","ASGR"
1710,1710,1710,1710,100,"2017-06-22","ASGR"
1710,1710,1710,1710,0,"2017-06-23","ASGR"
1710,1710,1710,1710,0,"2017-06-26","ASGR"
1710,1710,1710,1710,0,"2017-06-27","ASGR"
1710,1710,1710,1710,0,"2017-06-28","ASGR"
1710,1710,1710,1710,0,"2017-06-29","ASGR"
1710,1710,1710,1710,0,"2017-06-30","ASGR"
1710,1710,1710,1710,3900,"2017-07-03","ASGR"
1710,1790,1700,1790,6700,"2017-07-04","ASGR"
1790,1790,1705,1705,1500,"2017-07-05","ASGR"
1675,1690,1650,1690,17300,"2017-07-06","ASGR"
1680,1690,1650,1650,15800,"2017-07-07","ASGR"
1650,1650,1650,1650,0,"2017-07-10","ASGR"
1650,1660,1650,1655,5000,"2017-07-11","ASGR"
1655,1655,1655,1655,0,"2017-07-12","ASGR"
1650,1650,1600,1650,88900,"2017-07-13","ASGR"
1650,1650,1650,1650,0,"2017-07-14","ASGR"
1650,1650,1650,1650,0,"2017-07-17","ASGR"
1650,1650,1650,1650,600,"2017-07-18","ASGR"
1620,1620,1620,1620,11000,"2017-07-19","ASGR"
1620,1620,1620,1620,300,"2017-07-20","ASGR"
1620,1620,1620,1620,100,"2017-07-21","ASGR"
1600,1600,1600,1600,100,"2017-07-24","ASGR"
1600,1600,1600,1600,1654300,"2017-07-25","ASGR"
1650,1650,1650,1650,4300,"2017-07-26","ASGR"
1650,1700,1650,1700,1900,"2017-07-27","ASGR"
1690,1690,1690,1690,400,"2017-07-28","ASGR"
1690,1690,1680,1680,300,"2017-07-31","ASGR"
1680,1680,1670,1670,400,"2017-08-01","ASGR"
1670,1670,1670,1670,100,"2017-08-02","ASGR"
1650,1650,1645,1650,5400,"2017-08-03","ASGR"
1650,1650,1600,1640,5200,"2017-08-04","ASGR"
1630,1630,1575,1575,32400,"2017-08-07","ASGR"
1575,1580,1575,1575,20200,"2017-08-08","ASGR"
1620,1620,1575,1575,1900,"2017-08-09","ASGR"
1620,1620,1575,1605,2700,"2017-08-10","ASGR"
1625,1625,1620,1620,800,"2017-08-11","ASGR"
1635,1635,1600,1600,11700,"2017-08-14","ASGR"
1600,1600,1565,1565,37600,"2017-08-15","ASGR"
1540,1565,1540,1565,4300,"2017-08-16","ASGR"
1565,1565,1565,1565,0,"2017-08-17","ASGR"
1600,1600,1600,1600,100,"2017-08-18","ASGR"
1575,1575,1550,1560,18200,"2017-08-21","ASGR"
1595,1595,1530,1550,11900,"2017-08-22","ASGR"
1550,1550,1515,1515,18000,"2017-08-23","ASGR"
1515,1535,1500,1500,120300,"2017-08-24","ASGR"
1510,1530,1510,1530,4400,"2017-08-25","ASGR"
1560,1580,1560,1580,7200,"2017-08-28","ASGR"
1550,1550,1500,1520,25400,"2017-08-29","ASGR"
1550,1550,1550,1550,4300,"2017-08-30","ASGR"
1520,1520,1500,1500,5000,"2017-08-31","ASGR"
1500,1500,1500,1500,0,"2017-09-01","ASGR"
1560,1560,1520,1520,4700,"2017-09-04","ASGR"
1550,1550,1550,1550,1300,"2017-09-05","ASGR"
1500,1510,1485,1485,576300,"2017-09-06","ASGR"
1500,1500,1475,1480,524600,"2017-09-07","ASGR"
1465,1495,1465,1470,307300,"2017-09-08","ASGR"
1470,1470,1470,1470,58200,"2017-09-11","ASGR"
1465,1470,1465,1465,6000,"2017-09-12","ASGR"
1460,1465,1460,1460,4000,"2017-09-13","ASGR"
1450,1450,1445,1450,524800,"2017-09-14","ASGR"
1450,1450,1445,1450,8500,"2017-09-15","ASGR"
1450,1450,1440,1440,28500,"2017-09-18","ASGR"
1440,1450,1440,1450,7900,"2017-09-19","ASGR"
1450,1450,1430,1430,508600,"2017-09-20","ASGR"
1430,1430,1430,1430,0,"2017-09-21","ASGR"
1430,1430,1430,1430,512700,"2017-09-22","ASGR"
1430,1430,1420,1420,74300,"2017-09-25","ASGR"
1420,1420,1400,1410,81900,"2017-09-26","ASGR"
1410,1410,1400,1400,7000,"2017-09-27","ASGR"
1400,1420,1400,1420,9500,"2017-09-28","ASGR"
1420,1420,1415,1415,11500,"2017-09-29","ASGR"
1410,1410,1410,1410,1000,"2017-10-02","ASGR"
1410,1410,1375,1405,50300,"2017-10-03","ASGR"
1410,1415,1410,1415,71100,"2017-10-04","ASGR"
1410,1415,1400,1400,519300,"2017-10-05","ASGR"
1400,1420,1400,1400,278100,"2017-10-06","ASGR"
1400,1410,1380,1380,1042400,"2017-10-09","ASGR"
1410,1415,1380,1400,529900,"2017-10-10","ASGR"
1390,1390,1370,1375,531900,"2017-10-11","ASGR"
1375,1375,1355,1375,261200,"2017-10-12","ASGR"
1390,1400,1375,1395,220700,"2017-10-13","ASGR"
1365,1395,1365,1395,213500,"2017-10-16","ASGR"
1390,1390,1375,1375,4100,"2017-10-17","ASGR"
1375,1375,1370,1370,2300,"2017-10-18","ASGR"
1360,1370,1360,1360,18900,"2017-10-19","ASGR"
1360,1360,1360,1360,6100,"2017-10-20","ASGR"
1360,1360,1345,1350,525500,"2017-10-23","ASGR"
1350,1350,1330,1340,49500,"2017-10-24","ASGR"
1340,1345,1330,1330,751200,"2017-10-25","ASGR"
1335,1340,1330,1330,752600,"2017-10-26","ASGR"
1330,1330,1330,1330,464500,"2017-10-27","ASGR"
1335,1335,1290,1300,217000,"2017-10-30","ASGR"
1325,1335,1300,1330,606500,"2017-10-31","ASGR"
1330,1335,1325,1330,2292400,"2017-11-01","ASGR"
1330,1400,1325,1330,4542900,"2017-11-02","ASGR"
1350,1400,1330,1385,1242200,"2017-11-03","ASGR"
1385,1500,1380,1400,298800,"2017-11-06","ASGR"
1420,1450,1370,1395,167400,"2017-11-07","ASGR"
1420,1420,1405,1420,4800,"2017-11-08","ASGR"
1420,1435,1390,1390,587400,"2017-11-09","ASGR"
1385,1400,1370,1390,16800,"2017-11-10","ASGR"
1390,1435,1390,1390,1063900,"2017-11-13","ASGR"
1380,1390,1370,1370,176900,"2017-11-14","ASGR"
1370,1390,1340,1340,102700,"2017-11-15","ASGR"
1340,1390,1340,1365,54400,"2017-11-16","ASGR"
1390,1390,1370,1370,900,"2017-11-17","ASGR"
1380,1410,1345,1345,266000,"2017-11-20","ASGR"
1350,1350,1330,1330,240600,"2017-11-21","ASGR"
1330,1385,1330,1335,6100,"2017-11-22","ASGR"
1335,1335,1335,1335,0,"2017-11-23","ASGR"
1335,1345,1335,1345,3600,"2017-11-24","ASGR"
1350,1365,1350,1365,1500,"2017-11-27","ASGR"
1330,1350,1330,1340,22400,"2017-11-28","ASGR"
1340,1365,1340,1365,112200,"2017-11-29","ASGR"
1365,1365,1330,1360,36200,"2017-11-30","ASGR"
1360,1360,1360,1360,0,"2017-12-01","ASGR"
1370,1370,1280,1280,868400,"2017-12-04","ASGR"
1290,1290,1260,1260,20400,"2017-12-05","ASGR"
1270,1270,1270,1270,33700,"2017-12-06","ASGR"
1270,1300,1260,1300,5800,"2017-12-07","ASGR"
1300,1315,1270,1280,136900,"2017-12-08","ASGR"
1300,1300,1280,1290,709300,"2017-12-11","ASGR"
1290,1300,1280,1285,141500,"2017-12-12","ASGR"
1300,1300,1300,1300,100,"2017-12-13","ASGR"
1300,1300,1300,1300,300,"2017-12-14","ASGR"
1300,1300,1250,1295,21900,"2017-12-15","ASGR"
1300,1300,1250,1295,10400,"2017-12-18","ASGR"
1295,1295,1260,1270,17000,"2017-12-19","ASGR"
1300,1300,1300,1300,400,"2017-12-20","ASGR"
1300,1325,1275,1300,8200,"2017-12-21","ASGR"
1300,1350,1260,1350,39100,"2017-12-22","ASGR"
1350,1350,1350,1350,0,"2017-12-25","ASGR"
1350,1350,1350,1350,0,"2017-12-26","ASGR"
1300,1350,1300,1300,99700,"2017-12-27","ASGR"
1300,1300,1300,1300,40100,"2017-12-28","ASGR"
1290,1310,1285,1310,18200,"2017-12-29","ASGR"
1310,1310,1310,1310,0,"2018-01-01","ASGR"
1310,1330,1310,1310,39900,"2018-01-02","ASGR"
1320,1320,1280,1300,51900,"2018-01-03","ASGR"
1305,1320,1305,1305,1020800,"2018-01-04","ASGR"
1300,1305,1270,1275,850000,"2018-01-05","ASGR"
1280,1300,1280,1300,36400,"2018-01-08","ASGR"
1300,1300,1285,1290,26900,"2018-01-09","ASGR"
1295,1295,1295,1295,19200,"2018-01-10","ASGR"
1295,1300,1295,1300,670200,"2018-01-11","ASGR"
1300,1300,1290,1290,216100,"2018-01-12","ASGR"
1295,1295,1295,1295,2600,"2018-01-15","ASGR"
1295,1295,1290,1290,53400,"2018-01-16","ASGR"
1290,1295,1285,1295,26800,"2018-01-17","ASGR"
1295,1295,1290,1290,141900,"2018-01-18","ASGR"
1295,1295,1290,1290,121000,"2018-01-19","ASGR"
1290,1290,1275,1280,366900,"2018-01-22","ASGR"
1280,1285,1275,1280,461500,"2018-01-23","ASGR"
1280,1280,1275,1275,167900,"2018-01-24","ASGR"
1270,1295,1270,1290,164500,"2018-01-25","ASGR"
1290,1295,1275,1275,1770400,"2018-01-26","ASGR"
1280,1280,1245,1250,2987600,"2018-01-29","ASGR"
1285,1290,1255,1280,78400,"2018-01-30","ASGR"
1270,1290,1270,1285,160500,"2018-01-31","ASGR"
1285,1290,1265,1285,261600,"2018-02-01","ASGR"
1285,1285,1260,1260,53000,"2018-02-02","ASGR"
1260,1285,1240,1275,188200,"2018-02-05","ASGR"
1275,1285,1250,1275,231400,"2018-02-06","ASGR"
1275,1285,1265,1280,28200,"2018-02-07","ASGR"
1280,1285,1250,1270,198700,"2018-02-08","ASGR"
1270,1280,1240,1250,291000,"2018-02-09","ASGR"
1280,1290,1260,1265,296600,"2018-02-12","ASGR"
1280,1280,1250,1250,572900,"2018-02-13","ASGR"
1255,1270,1250,1250,24400,"2018-02-14","ASGR"
1250,1280,1250,1250,617500,"2018-02-15","ASGR"
1250,1250,1250,1250,0,"2018-02-16","ASGR"
1255,1265,1250,1265,155000,"2018-02-19","ASGR"
1265,1280,1245,1260,159100,"2018-02-20","ASGR"
1270,1275,1260,1260,21200,"2018-02-21","ASGR"
1275,1275,1250,1250,289500,"2018-02-22","ASGR"
1260,1280,1255,1280,92000,"2018-02-23","ASGR"
1290,1295,1250,1270,613600,"2018-02-26","ASGR"
1280,1440,1270,1300,37818000,"2018-02-27","ASGR"
1315,1425,1315,1385,12432800,"2018-02-28","ASGR"
1400,1410,1360,1385,7458800,"2018-03-01","ASGR"
1385,1400,1370,1380,822300,"2018-03-02","ASGR"
1415,1450,1380,1450,5704500,"2018-03-05","ASGR"
1460,1530,1460,1480,3558900,"2018-03-06","ASGR"
1485,1485,1410,1430,5785700,"2018-03-07","ASGR"
1450,1470,1410,1450,3621800,"2018-03-08","ASGR"
1480,1490,1425,1475,2194900,"2018-03-09","ASGR"
1475,1500,1425,1500,1209200,"2018-03-12","ASGR"
1500,1575,1480,1550,2374900,"2018-03-13","ASGR"
1555,1555,1515,1545,722600,"2018-03-14","ASGR"
1520,1560,1505,1520,1007500,"2018-03-15","ASGR"
1510,1515,1470,1485,2694600,"2018-03-16","ASGR"
1475,1485,1465,1475,1277900,"2018-03-19","ASGR"
1470,1470,1410,1455,1699600,"2018-03-20","ASGR"
1455,1495,1440,1480,452800,"2018-03-21","ASGR"
1475,1510,1475,1500,578200,"2018-03-22","ASGR"
1490,1515,1425,1500,1163000,"2018-03-23","ASGR"
1500,1520,1500,1505,262100,"2018-03-26","ASGR"
1505,1600,1505,1550,641900,"2018-03-27","ASGR"
1550,1575,1535,1570,360100,"2018-03-28","ASGR"
1570,1575,1520,1570,683000,"2018-03-29","ASGR"
1570,1570,1570,1570,0,"2018-03-30","ASGR"
1570,1650,1570,1640,319900,"2018-04-02","ASGR"
1640,1765,1625,1750,1405900,"2018-04-03","ASGR"
1750,1855,1750,1825,1415500,"2018-04-04","ASGR"
1825,1855,1800,1850,825600,"2018-04-05","ASGR"
1840,1875,1830,1870,1625900,"2018-04-06","ASGR"
1870,1870,1755,1765,345500,"2018-04-09","ASGR"
1765,1765,1640,1665,1513700,"2018-04-10","ASGR"
1665,1665,1600,1600,746800,"2018-04-11","ASGR"
1600,1675,1580,1655,600400,"2018-04-12","ASGR"
1655,1670,1625,1645,235100,"2018-04-13","ASGR"
1645,1645,1645,1645,0,"2018-04-16","ASGR"
1645,1645,1645,1645,0,"2018-04-17","ASGR"
1585,1620,1580,1595,356900,"2018-04-18","ASGR"
1595,1595,1595,1595,0,"2018-04-19","ASGR"
1595,1595,1595,1595,0,"2018-04-20","ASGR"
1640,1640,1590,1635,181300,"2018-04-23","ASGR"
1635,1635,1505,1530,722100,"2018-04-24","ASGR"
1530,1530,1530,1530,0,"2018-04-25","ASGR"
1530,1530,1530,1530,0,"2018-04-26","ASGR"
1530,1530,1530,1530,0,"2018-04-27","ASGR"
1440,1490,1410,1450,26500,"2018-04-30","ASGR"
1450,1450,1450,1450,0,"2018-05-01","ASGR"
1450,1525,1430,1520,84700,"2018-05-02","ASGR"
1525,1525,1450,1475,155800,"2018-05-03","ASGR"
1495,1495,1450,1450,23400,"2018-05-04","ASGR"
1545,1545,1410,1545,49200,"2018-05-07","ASGR"
1535,1535,1450,1450,36900,"2018-05-08","ASGR"
1495,1495,1490,1490,11700,"2018-05-09","ASGR"
1490,1490,1490,1490,0,"2018-05-10","ASGR"
1500,1520,1490,1500,30000,"2018-05-11","ASGR"
1450,1500,1450,1500,51200,"2018-05-14","ASGR"
1515,1515,1495,1495,1900,"2018-05-15","ASGR"
1490,1490,1450,1490,500,"2018-05-16","ASGR"
1490,1490,1440,1440,45500,"2018-05-17","ASGR"
1440,1450,1400,1440,43800,"2018-05-18","ASGR"
1460,1460,1440,1440,2100,"2018-05-21","ASGR"
1440,1445,1420,1435,49000,"2018-05-22","ASGR"
1435,1435,1410,1420,73200,"2018-05-23","ASGR"
1420,1445,1410,1420,36700,"2018-05-24","ASGR"
1440,1440,1420,1430,22300,"2018-05-25","ASGR"
1430,1430,1415,1430,29400,"2018-05-28","ASGR"
1430,1430,1430,1430,0,"2018-05-29","ASGR"
1430,1430,1400,1400,93200,"2018-05-30","ASGR"
1400,1400,1350,1375,196200,"2018-05-31","ASGR"
1375,1375,1375,1375,0,"2018-06-01","ASGR"
1375,1395,1375,1380,521700,"2018-06-04","ASGR"
1380,1385,1370,1370,203300,"2018-06-05","ASGR"
1375,1405,1360,1400,1647300,"2018-06-06","ASGR"
1405,1425,1405,1425,94200,"2018-06-07","ASGR"
1425,1475,1415,1465,104000,"2018-06-08","ASGR"
1465,1465,1465,1465,0,"2018-06-11","ASGR"
1465,1465,1465,1465,0,"2018-06-12","ASGR"
1465,1465,1465,1465,0,"2018-06-13","ASGR"
1465,1465,1465,1465,0,"2018-06-14","ASGR"
1465,1465,1465,1465,0,"2018-06-15","ASGR"
1465,1465,1465,1465,0,"2018-06-18","ASGR"
1465,1465,1465,1465,0,"2018-06-19","ASGR"
1470,1475,1400,1455,2307100,"2018-06-20","ASGR"
1455,1455,1435,1440,645900,"2018-06-21","ASGR"
1440,1450,1405,1425,614700,"2018-06-22","ASGR"
1440,1470,1425,1470,80600,"2018-06-25","ASGR"
1470,1470,1460,1460,133900,"2018-06-26","ASGR"
1470,1480,1450,1450,21200,"2018-06-27","ASGR"
1450,1470,1435,1440,210500,"2018-06-28","ASGR"
1440,1455,1440,1455,131600,"2018-06-29","ASGR"
1445,1455,1445,1455,52900,"2018-07-02","ASGR"
1460,1465,1390,1400,291500,"2018-07-03","ASGR"
1450,1450,1400,1400,3500,"2018-07-04","ASGR"
1400,1400,1400,1400,0,"2018-07-05","ASGR"
1400,1400,1380,1380,2400,"2018-07-06","ASGR"
1380,1400,1370,1390,249600,"2018-07-09","ASGR"
1390,1435,1390,1420,33000,"2018-07-10","ASGR"
1400,1405,1400,1405,11200,"2018-07-11","ASGR"
1420,1420,1405,1415,125800,"2018-07-12","ASGR"
1415,1415,1415,1415,4200,"2018-07-13","ASGR"
1410,1415,1405,1415,25900,"2018-07-16","ASGR"
1415,1450,1395,1435,1800,"2018-07-17","ASGR"
1400,1400,1400,1400,9600,"2018-07-18","ASGR"
1400,1425,1400,1425,1800,"2018-07-19","ASGR"
1400,1425,1400,1425,46200,"2018-07-20","ASGR"
1430,1430,1425,1425,11500,"2018-07-23","ASGR"
1430,1530,1430,1430,139700,"2018-07-24","ASGR"
1430,1485,1430,1475,30700,"2018-07-25","ASGR"
1460,1700,1460,1580,764800,"2018-07-26","ASGR"
1600,1615,1550,1560,226800,"2018-07-27","ASGR"
1560,1580,1550,1550,92800,"2018-07-30","ASGR"
1550,1650,1550,1640,177700,"2018-07-31","ASGR"
1640,1640,1580,1630,32000,"2018-08-01","ASGR"
1600,1640,1565,1565,23700,"2018-08-02","ASGR"
1600,1640,1550,1585,108800,"2018-08-03","ASGR"
1595,1595,1550,1585,270100,"2018-08-06","ASGR"
1555,1595,1550,1590,238900,"2018-08-07","ASGR"
1590,1690,1580,1605,147000,"2018-08-08","ASGR"
1590,1665,1590,1615,111900,"2018-08-09","ASGR"
1625,1685,1620,1620,227400,"2018-08-10","ASGR"
1620,1670,1610,1620,164800,"2018-08-13","ASGR"
1620,1620,1550,1550,36100,"2018-08-14","ASGR"
1600,1600,1530,1530,187500,"2018-08-15","ASGR"
1510,1620,1510,1520,34200,"2018-08-16","ASGR"
1520,1520,1520,1520,0,"2018-08-17","ASGR"
1545,1545,1540,1540,4400,"2018-08-20","ASGR"
1540,1565,1540,1565,10600,"2018-08-21","ASGR"
1565,1565,1565,1565,0,"2018-08-22","ASGR"
1560,1560,1540,1540,164600,"2018-08-23","ASGR"
1505,1555,1505,1555,13700,"2018-08-24","ASGR"
1550,1555,1540,1555,37600,"2018-08-27","ASGR"
1600,1600,1555,1600,3500,"2018-08-28","ASGR"
1600,1600,1550,1555,27500,"2018-08-29","ASGR"
1580,1660,1555,1570,29900,"2018-08-30","ASGR"
1630,1630,1550,1550,6300,"2018-08-31","ASGR"
1550,1600,1540,1550,129000,"2018-09-03","ASGR"
1550,1600,1550,1550,271900,"2018-09-04","ASGR"
1550,1550,1430,1500,279500,"2018-09-05","ASGR"
1510,1510,1495,1510,7000,"2018-09-06","ASGR"
1520,1520,1500,1510,31100,"2018-09-07","ASGR"
1510,1510,1505,1505,4700,"2018-09-10","ASGR"
1505,1505,1505,1505,0,"2018-09-11","ASGR"
1505,1505,1450,1450,134200,"2018-09-12","ASGR"
1465,1465,1450,1450,39700,"2018-09-13","ASGR"
1470,1470,1450,1460,19500,"2018-09-14","ASGR"
1460,1460,1450,1460,6100,"2018-09-17","ASGR"
1450,1470,1450,1455,23200,"2018-09-18","ASGR"
1470,1505,1470,1500,20900,"2018-09-19","ASGR"
1505,1505,1500,1505,5900,"2018-09-20","ASGR"
1505,1505,1455,1500,6800,"2018-09-21","ASGR"
1500,1505,1490,1505,13900,"2018-09-24","ASGR"
1500,1505,1500,1505,3200,"2018-09-25","ASGR"
1505,1510,1500,1510,15900,"2018-09-26","ASGR"
1505,1510,1505,1510,6900,"2018-09-27","ASGR"
1510,1510,1450,1510,58800,"2018-09-28","ASGR"
1510,1510,1450,1490,176600,"2018-10-01","ASGR"
1490,1500,1430,1435,196700,"2018-10-02","ASGR"
1445,1485,1445,1450,146600,"2018-10-03","ASGR"
1480,1480,1440,1440,99900,"2018-10-04","ASGR"
1480,1500,1455,1480,176800,"2018-10-05","ASGR"
1510,1510,1450,1455,81500,"2018-10-08","ASGR"
1450,1450,1400,1410,76000,"2018-10-09","ASGR"
1410,1415,1405,1405,129600,"2018-10-10","ASGR"
1410,1445,1370,1440,264700,"2018-10-11","ASGR"
1470,1470,1365,1445,50900,"2018-10-12","ASGR"
1465,1465,1350,1420,108100,"2018-10-15","ASGR"
1415,1415,1380,1400,77800,"2018-10-16","ASGR"
1395,1445,1395,1440,3700,"2018-10-17","ASGR"
1445,1500,1400,1450,4500,"2018-10-18","ASGR"
1450,1450,1370,1420,26500,"2018-10-19","ASGR"
1380,1425,1355,1395,18900,"2018-10-22","ASGR"
1385,1495,1385,1400,107900,"2018-10-23","ASGR"
1400,1450,1360,1360,44100,"2018-10-24","ASGR"
1400,1445,1400,1420,19100,"2018-10-25","ASGR"
1400,1400,1375,1375,56200,"2018-10-26","ASGR"
1375,1375,1340,1350,512500,"2018-10-29","ASGR"
1350,1350,1290,1325,510100,"2018-10-30","ASGR"
1365,1365,1310,1345,5600,"2018-10-31","ASGR"
1340,1340,1300,1335,2800,"2018-11-01","ASGR"
1335,1350,1325,1330,5900,"2018-11-02","ASGR"
1330,1340,1330,1330,35500,"2018-11-05","ASGR"
1330,1335,1330,1335,6900,"2018-11-06","ASGR"
1335,1375,1300,1375,47400,"2018-11-07","ASGR"
1375,1445,1350,1360,94700,"2018-11-08","ASGR"
1360,1360,1315,1320,253100,"2018-11-09","ASGR"
1320,1320,1295,1310,166400,"2018-11-12","ASGR"
1320,1320,1295,1310,26100,"2018-11-13","ASGR"
1310,1310,1280,1280,241800,"2018-11-14","ASGR"
1305,1305,1290,1290,70000,"2018-11-15","ASGR"
1290,1300,1270,1295,185300,"2018-11-16","ASGR"
1300,1300,1300,1300,9500,"2018-11-19","ASGR"
1300,1300,1300,1300,0,"2018-11-20","ASGR"
1300,1300,1250,1300,18800,"2018-11-21","ASGR"
1300,1300,1250,1285,80800,"2018-11-22","ASGR"
1300,1300,1255,1300,135800,"2018-11-23","ASGR"
1300,1300,1285,1290,386100,"2018-11-26","ASGR"
1295,1295,1285,1290,151000,"2018-11-27","ASGR"
1290,1300,1290,1300,242400,"2018-11-28","ASGR"
1300,1300,1290,1300,244300,"2018-11-29","ASGR"
1300,1320,1300,1320,1021900,"2018-11-30","ASGR"
1320,1330,1315,1320,212500,"2018-12-03","ASGR"
1320,1330,1315,1320,1067900,"2018-12-04","ASGR"
1320,1325,1315,1320,2604000,"2018-12-05","ASGR"
1320,1320,1295,1300,2754600,"2018-12-06","ASGR"
1300,1320,1300,1305,8900,"2018-12-07","ASGR"
1320,1320,1310,1320,23000,"2018-12-10","ASGR"
1320,1320,1305,1305,24700,"2018-12-11","ASGR"
1310,1315,1300,1315,205500,"2018-12-12","ASGR"
1320,1340,1320,1320,386100,"2018-12-13","ASGR"
1320,1340,1320,1335,52000,"2018-12-14","ASGR"
1330,1335,1330,1330,23900,"2018-12-17","ASGR"
1330,1350,1330,1350,59300,"2018-12-18","ASGR"
1350,1350,1335,1335,353400,"2018-12-19","ASGR"
1335,1335,1305,1325,809900,"2018-12-20","ASGR"
1340,1345,1325,1340,8500,"2018-12-21","ASGR"
1340,1340,1340,1340,0,"2018-12-24","ASGR"
1340,1340,1340,1340,0,"2018-12-25","ASGR"
1320,1340,1310,1310,15000,"2018-12-26","ASGR"
1340,1340,1295,1300,58400,"2018-12-27","ASGR"
1340,1340,1300,1330,7000,"2018-12-28","ASGR"
1330,1330,1330,1330,0,"2018-12-31","ASGR"
1330,1330,1330,1330,0,"2019-01-01","ASGR"
1320,1330,1320,1325,13500,"2019-01-02","ASGR"
1330,1330,1315,1320,13300,"2019-01-03","ASGR"
1320,1320,1315,1320,84300,"2019-01-04","ASGR"
1320,1335,1310,1325,122000,"2019-01-07","ASGR"
1325,1340,1320,1330,151900,"2019-01-08","ASGR"
1340,1350,1340,1340,227000,"2019-01-09","ASGR"
1340,1340,1330,1330,98800,"2019-01-10","ASGR"
1340,1340,1330,1330,276600,"2019-01-11","ASGR"
1330,1350,1310,1330,143000,"2019-01-14","ASGR"
1330,1335,1310,1320,52000,"2019-01-15","ASGR"
1330,1350,1310,1330,479700,"2019-01-16","ASGR"
1330,1330,1320,1320,70200,"2019-01-17","ASGR"
1320,1365,1310,1360,3701000,"2019-01-18","ASGR"
1365,1410,1365,1400,1344800,"2019-01-21","ASGR"
1400,1430,1380,1415,680400,"2019-01-22","ASGR"
1415,1440,1400,1425,212400,"2019-01-23","ASGR"
1425,1430,1390,1410,265200,"2019-01-24","ASGR"
1400,1425,1385,1420,91100,"2019-01-25","ASGR"
1420,1420,1395,1415,26700,"2019-01-28","ASGR"
1410,1410,1365,1380,84000,"2019-01-29","ASGR"
1400,1405,1370,1390,215700,"2019-01-30","ASGR"
1390,1440,1390,1415,698100,"2019-01-31","ASGR"
1415,1440,1410,1410,379200,"2019-02-01","ASGR"
1415,1435,1400,1400,247600,"2019-02-04","ASGR"
1400,1400,1400,1400,0,"2019-02-05","ASGR"
1400,1430,1400,1410,48300,"2019-02-06","ASGR"
1400,1440,1400,1405,721400,"2019-02-07","ASGR"
1405,1420,1400,1415,3100,"2019-02-08","ASGR"
1415,1415,1400,1405,381100,"2019-02-11","ASGR"
1420,1420,1390,1395,73000,"2019-02-12","ASGR"
1385,1420,1385,1420,563400,"2019-02-13","ASGR"
1420,1420,1400,1415,331500,"2019-02-14","ASGR"
1395,1415,1395,1410,3900,"2019-02-15","ASGR"
1410,1420,1400,1415,35000,"2019-02-18","ASGR"
1400,1410,1385,1405,28500,"2019-02-19","ASGR"
1395,1420,1385,1405,20600,"2019-02-20","ASGR"
1400,1415,1400,1400,25700,"2019-02-21","ASGR"
1400,1415,1385,1390,915700,"2019-02-22","ASGR"
1390,1420,1390,1410,514000,"2019-02-25","ASGR"
1420,1435,1395,1400,1174100,"2019-02-26","ASGR"
1415,1450,1380,1400,738500,"2019-02-27","ASGR"
1400,1420,1400,1410,992900,"2019-02-28","ASGR"
1410,1445,1410,1430,1166000,"2019-03-01","ASGR"
1450,1465,1450,1460,816800,"2019-03-04","ASGR"
1460,1460,1420,1435,319500,"2019-03-05","ASGR"
1445,1455,1435,1455,162300,"2019-03-06","ASGR"
1455,1455,1455,1455,0,"2019-03-07","ASGR"
1455,1455,1440,1445,56400,"2019-03-08","ASGR"
1445,1450,1435,1435,65900,"2019-03-11","ASGR"
1435,1450,1430,1445,98100,"2019-03-12","ASGR"
1435,1455,1430,1455,64200,"2019-03-13","ASGR"
1455,1465,1440,1440,226800,"2019-03-14","ASGR"
1435,1465,1435,1450,9300,"2019-03-15","ASGR"
1445,1455,1440,1445,8300,"2019-03-18","ASGR"
1450,1450,1430,1440,61300,"2019-03-19","ASGR"
1430,1435,1425,1430,17700,"2019-03-20","ASGR"
1430,1450,1430,1440,21300,"2019-03-21","ASGR"
1445,1450,1435,1435,69100,"2019-03-22","ASGR"
1435,1435,1380,1390,654400,"2019-03-25","ASGR"
1400,1440,1385,1400,172600,"2019-03-26","ASGR"
1420,1420,1390,1390,50100,"2019-03-27","ASGR"
1390,1400,1380,1395,67100,"2019-03-28","ASGR"
1400,1400,1385,1385,120700,"2019-03-29","ASGR"
1385,1400,1380,1395,26900,"2019-04-01","ASGR"
1400,1410,1395,1405,5300,"2019-04-02","ASGR"
1405,1405,1405,1405,0,"2019-04-03","ASGR"
1410,1410,1395,1395,25300,"2019-04-04","ASGR"
1405,1410,1390,1400,23500,"2019-04-05","ASGR"
1405,1405,1395,1395,47300,"2019-04-08","ASGR"
1400,1400,1390,1395,28300,"2019-04-09","ASGR"
1430,1440,1415,1420,94700,"2019-04-10","ASGR"
1430,1450,1410,1430,195800,"2019-04-11","ASGR"
1430,1445,1420,1440,37100,"2019-04-12","ASGR"
1440,1445,1425,1440,101500,"2019-04-15","ASGR"
1440,1445,1430,1430,55700,"2019-04-16","ASGR"
1430,1430,1430,1430,0,"2019-04-17","ASGR"
1440,1450,1420,1420,264100,"2019-04-18","ASGR"
1420,1420,1420,1420,0,"2019-04-19","ASGR"
1430,1440,1420,1420,548800,"2019-04-22","ASGR"
1415,1420,1375,1380,576300,"2019-04-23","ASGR"
1380,1380,1315,1325,1091000,"2019-04-24","ASGR"
1325,1325,1275,1300,300600,"2019-04-25","ASGR"
1300,1300,1285,1295,94600,"2019-04-26","ASGR"
1320,1320,1260,1285,168300,"2019-04-29","ASGR"
1290,1290,1260,1270,127000,"2019-04-30","ASGR"
1270,1270,1270,1270,0,"2019-05-01","ASGR"
1270,1290,1260,1265,42800,"2019-05-02","ASGR"
1270,1270,1230,1260,119500,"2019-05-03","ASGR"
1250,1260,1235,1245,47400,"2019-05-06","ASGR"
1240,1255,1210,1215,303200,"2019-05-07","ASGR"
1230,1240,1220,1230,97000,"2019-05-08","ASGR"
1225,1230,1195,1205,118800,"2019-05-09","ASGR"
1205,1205,1190,1205,25000,"2019-05-10","ASGR"
1240,1290,1205,1210,122700,"2019-05-13","ASGR"
1205,1250,1200,1210,33300,"2019-05-14","ASGR"
1240,1240,1210,1210,13700,"2019-05-15","ASGR"
1195,1220,1160,1180,90800,"2019-05-16","ASGR"
1180,1210,1180,1210,11200,"2019-05-17","ASGR"
1185,1210,1180,1200,69500,"2019-05-20","ASGR"
1200,1230,1190,1200,65700,"2019-05-21","ASGR"
1200,1210,1175,1210,46900,"2019-05-22","ASGR"
1190,1210,1175,1200,66800,"2019-05-23","ASGR"
1185,1250,1185,1200,37100,"2019-05-24","ASGR"
1225,1265,1215,1230,6200,"2019-05-27","ASGR"
1230,1250,1190,1230,39400,"2019-05-28","ASGR"
1230,1240,1205,1215,5800,"2019-05-29","ASGR"
1215,1215,1215,1215,0,"2019-05-30","ASGR"
1205,1250,1200,1240,11800,"2019-05-31","ASGR"
1240,1240,1240,1240,0,"2019-06-03","ASGR"
1240,1240,1240,1240,0,"2019-06-04","ASGR"
1240,1240,1240,1240,0,"2019-06-05","ASGR"
1240,1240,1240,1240,0,"2019-06-06","ASGR"
1240,1240,1240,1240,0,"2019-06-07","ASGR"
1265,1265,1200,1220,31300,"2019-06-10","ASGR"
1235,1235,1200,1215,18700,"2019-06-11","ASGR"
1230,1260,1215,1215,89600,"2019-06-12","ASGR"
1215,1235,1210,1215,18500,"2019-06-13","ASGR"
1225,1225,1210,1210,30200,"2019-06-14","ASGR"
1210,1215,1195,1195,41300,"2019-06-17","ASGR"
1200,1200,1190,1195,13200,"2019-06-18","ASGR"
NA,NA,NA,NA,NA,"2019-06-19","ASGR"
1195,1200,1180,1190,77600,"2019-06-20","ASGR"
1195,1210,1190,1190,113100,"2019-06-21","ASGR"
1190,1215,1190,1200,115200,"2019-06-24","ASGR"
1195,1200,1180,1180,229600,"2019-06-25","ASGR"
1180,1180,1130,1130,412700,"2019-06-26","ASGR"
1135,1200,1130,1185,91500,"2019-06-27","ASGR"
1185,1230,1170,1205,71200,"2019-06-28","ASGR"
1205,1250,1200,1235,144400,"2019-07-01","ASGR"
1235,1305,1235,1270,429800,"2019-07-02","ASGR"
1270,1270,1240,1245,104000,"2019-07-03","ASGR"
1250,1250,1245,1245,15700,"2019-07-04","ASGR"
1245,1245,1200,1220,150300,"2019-07-05","ASGR"
1220,1220,1200,1200,59900,"2019-07-08","ASGR"
1205,1220,1205,1210,6700,"2019-07-09","ASGR"
1210,1210,1200,1210,12700,"2019-07-10","ASGR"
1210,1210,1195,1200,502100,"2019-07-11","ASGR"
1195,1195,1195,1195,11500,"2019-07-12","ASGR"
1195,1200,1190,1195,30300,"2019-07-15","ASGR"
1195,1200,1180,1185,63900,"2019-07-16","ASGR"
1195,1195,1180,1190,6900,"2019-07-17","ASGR"
1180,1190,1180,1185,7600,"2019-07-18","ASGR"
1185,1195,1185,1190,58000,"2019-07-19","ASGR"
1190,1195,1180,1180,161700,"2019-07-22","ASGR"
1185,1190,1170,1180,28300,"2019-07-23","ASGR"
1180,1195,1170,1180,8400,"2019-07-24","ASGR"
1185,1190,1180,1180,28200,"2019-07-25","ASGR"
1180,1185,1175,1185,18700,"2019-07-26","ASGR"
1170,1185,1130,1150,1572500,"2019-07-29","ASGR"
1150,1150,1130,1145,189100,"2019-07-30","ASGR"
1145,1145,1125,1140,149600,"2019-07-31","ASGR"
1140,1140,1125,1125,66400,"2019-08-01","ASGR"
1125,1130,1125,1130,50800,"2019-08-02","ASGR"
1120,1120,1100,1110,78000,"2019-08-05","ASGR"
1105,1135,1085,1125,31300,"2019-08-06","ASGR"
1130,1140,1100,1100,9400,"2019-08-07","ASGR"
1100,1100,1080,1085,49900,"2019-08-08","ASGR"
1135,1215,1085,1215,44900,"2019-08-09","ASGR"
1215,1215,1135,1135,32400,"2019-08-12","ASGR"
1140,1140,1115,1125,900,"2019-08-13","ASGR"
1125,1140,1100,1130,1100,"2019-08-14","ASGR"
1130,1130,1070,1075,209800,"2019-08-15","ASGR"
1075,1105,1075,1075,25800,"2019-08-16","ASGR"
1100,1100,1070,1075,28700,"2019-08-19","ASGR"
1080,1100,1075,1075,20300,"2019-08-20","ASGR"
1150,1150,1080,1080,19500,"2019-08-21","ASGR"
1080,1100,1050,1065,46600,"2019-08-22","ASGR"
1075,1085,1050,1050,141500,"2019-08-23","ASGR"
1040,1050,995,1030,603700,"2019-08-26","ASGR"
1030,1070,1015,1035,90300,"2019-08-27","ASGR"
1070,1070,1020,1020,12500,"2019-08-28","ASGR"
1100,1100,985,1000,280800,"2019-08-29","ASGR"
1000,1020,970,990,785100,"2019-08-30","ASGR"
1030,1050,1000,1045,17400,"2019-09-02","ASGR"
1040,1040,990,1035,361000,"2019-09-03","ASGR"
1030,1030,990,995,248800,"2019-09-04","ASGR"
1000,1010,995,995,44100,"2019-09-05","ASGR"
1000,1015,1000,1010,203400,"2019-09-06","ASGR"
1030,1035,1010,1020,361400,"2019-09-09","ASGR"
1020,1030,1020,1025,222100,"2019-09-10","ASGR"
1025,1035,1000,1030,200300,"2019-09-11","ASGR"
1030,1040,1030,1040,197500,"2019-09-12","ASGR"
1040,1040,1030,1030,120100,"2019-09-13","ASGR"
1030,1030,1010,1030,10300,"2019-09-16","ASGR"
1030,1030,1005,1010,124500,"2019-09-17","ASGR"
1040,1040,1010,1015,7400,"2019-09-18","ASGR"
1015,1020,1000,1005,137100,"2019-09-19","ASGR"
1005,1005,995,1005,26400,"2019-09-20","ASGR"
1005,1010,990,995,40500,"2019-09-23","ASGR"
995,1100,980,1100,68200,"2019-09-24","ASGR"
1100,1100,1005,1005,49400,"2019-09-25","ASGR"
1025,1030,1005,1005,25700,"2019-09-26","ASGR"
1010,1010,995,1000,40400,"2019-09-27","ASGR"
1005,1010,1000,1005,228200,"2019-09-30","ASGR"
1005,1075,1005,1025,33400,"2019-10-01","ASGR"
1025,1070,1000,1000,578600,"2019-10-02","ASGR"
1015,1040,1000,1005,388900,"2019-10-03","ASGR"
1035,1035,1010,1015,113600,"2019-10-04","ASGR"
1015,1015,1000,1005,285400,"2019-10-07","ASGR"
1015,1015,1000,1005,334900,"2019-10-08","ASGR"
1000,1015,1000,1015,227800,"2019-10-09","ASGR"
1015,1015,990,1000,52200,"2019-10-10","ASGR"
1000,1005,1000,1000,52200,"2019-10-11","ASGR"
1000,1000,995,995,30200,"2019-10-14","ASGR"
995,1005,995,995,53200,"2019-10-15","ASGR"
995,1005,995,1000,19900,"2019-10-16","ASGR"
1000,1005,995,1005,118200,"2019-10-17","ASGR"
1000,1005,980,990,97200,"2019-10-18","ASGR"
1005,1005,985,985,105300,"2019-10-21","ASGR"
985,1000,985,990,342500,"2019-10-22","ASGR"
1000,1000,990,995,227800,"2019-10-23","ASGR"
1000,1025,1000,1010,80500,"2019-10-24","ASGR"
1010,1040,985,1005,95700,"2019-10-25","ASGR"
1000,1005,990,990,37500,"2019-10-28","ASGR"
1010,1015,985,995,305200,"2019-10-29","ASGR"
995,1000,995,995,28600,"2019-10-30","ASGR"
995,995,985,985,172800,"2019-10-31","ASGR"
985,1000,980,985,56400,"2019-11-01","ASGR"
985,985,980,980,33300,"2019-11-04","ASGR"
980,990,975,980,92700,"2019-11-05","ASGR"
980,980,965,980,189000,"2019-11-06","ASGR"
980,980,960,970,130800,"2019-11-07","ASGR"
970,975,965,970,270900,"2019-11-08","ASGR"
975,975,960,965,168400,"2019-11-11","ASGR"
965,965,960,960,36900,"2019-11-12","ASGR"
965,965,955,955,158000,"2019-11-13","ASGR"
960,960,950,955,451400,"2019-11-14","ASGR"
960,960,950,955,957800,"2019-11-15","ASGR"
955,990,950,955,761400,"2019-11-18","ASGR"
955,960,950,955,152300,"2019-11-19","ASGR"
955,955,945,945,214600,"2019-11-20","ASGR"
945,960,940,945,412300,"2019-11-21","ASGR"
945,945,940,940,69900,"2019-11-22","ASGR"
940,975,940,940,60300,"2019-11-25","ASGR"
940,945,935,940,635200,"2019-11-26","ASGR"
935,945,930,940,145000,"2019-11-27","ASGR"
935,940,930,930,76900,"2019-11-28","ASGR"
930,930,915,920,54200,"2019-11-29","ASGR"
940,940,925,925,241100,"2019-12-02","ASGR"
970,975,925,925,2121600,"2019-12-03","ASGR"
940,940,930,935,272800,"2019-12-04","ASGR"
935,960,935,960,346900,"2019-12-05","ASGR"
955,960,935,940,9500,"2019-12-06","ASGR"
940,950,935,950,376100,"2019-12-09","ASGR"
950,985,950,965,263400,"2019-12-10","ASGR"
965,965,955,960,7800,"2019-12-11","ASGR"
950,955,940,950,163900,"2019-12-12","ASGR"
950,970,950,965,142800,"2019-12-13","ASGR"
965,975,945,950,271900,"2019-12-16","ASGR"
955,975,955,955,35500,"2019-12-17","ASGR"
975,975,955,955,426800,"2019-12-18","ASGR"
955,955,950,950,269400,"2019-12-19","ASGR"
955,955,940,940,179700,"2019-12-20","ASGR"
940,955,935,940,140500,"2019-12-23","ASGR"
945,980,940,950,74400,"2019-12-26","ASGR"
950,970,940,940,119600,"2019-12-27","ASGR"
950,970,945,950,42500,"2019-12-30","ASGR"
950,995,940,945,439700,"2020-01-02","ASGR"
945,970,945,965,195200,"2020-01-03","ASGR"
965,965,930,945,242700,"2020-01-06","ASGR"
945,965,935,965,350200,"2020-01-07","ASGR"
960,960,935,945,324300,"2020-01-08","ASGR"
950,960,940,960,37700,"2020-01-09","ASGR"
960,965,950,950,35900,"2020-01-10","ASGR"
960,1020,960,990,1039000,"2020-01-13","ASGR"
950,1005,950,975,35900,"2020-01-14","ASGR"
960,1025,960,1005,512200,"2020-01-15","ASGR"
1000,1050,1000,1010,519400,"2020-01-16","ASGR"
1010,1080,1010,1060,1059000,"2020-01-17","ASGR"
1060,1080,1020,1030,88700,"2020-01-20","ASGR"
1000,1030,955,955,139700,"2020-01-21","ASGR"
970,1020,955,1015,295000,"2020-01-22","ASGR"
1005,1005,950,975,116700,"2020-01-23","ASGR"
995,995,985,985,6500,"2020-01-24","ASGR"
970,980,920,940,142100,"2020-01-27","ASGR"
930,955,925,945,120000,"2020-01-28","ASGR"
940,960,940,960,18300,"2020-01-29","ASGR"
965,965,960,960,12500,"2020-01-30","ASGR"
960,960,950,950,1900,"2020-01-31","ASGR"
950,950,930,950,46000,"2020-02-03","ASGR"
950,960,940,950,130300,"2020-02-04","ASGR"
950,950,940,940,109500,"2020-02-05","ASGR"
940,990,940,960,13900,"2020-02-06","ASGR"
950,955,950,955,11900,"2020-02-07","ASGR"
950,955,940,955,22900,"2020-02-10","ASGR"
955,955,955,955,0,"2020-02-11","ASGR"
955,1025,930,990,114100,"2020-02-12","ASGR"
980,990,980,990,2000,"2020-02-13","ASGR"
950,950,930,935,80800,"2020-02-14","ASGR"
960,960,930,950,35200,"2020-02-17","ASGR"
985,985,925,935,268400,"2020-02-18","ASGR"
935,950,935,940,38600,"2020-02-19","ASGR"
940,940,920,930,400900,"2020-02-20","ASGR"
930,940,915,940,219000,"2020-02-21","ASGR"
930,930,915,920,129200,"2020-02-24","ASGR"
925,935,900,915,148000,"2020-02-25","ASGR"
925,925,905,905,155000,"2020-02-26","ASGR"
915,970,905,920,1562400,"2020-02-27","ASGR"
910,935,905,910,869800,"2020-02-28","ASGR"
915,935,900,915,56300,"2020-03-02","ASGR"
925,965,925,925,113200,"2020-03-03","ASGR"
925,960,920,940,50000,"2020-03-04","ASGR"
950,980,950,960,28100,"2020-03-05","ASGR"
960,960,930,960,31900,"2020-03-06","ASGR"
950,950,900,900,251300,"2020-03-09","ASGR"
930,930,890,925,49900,"2020-03-10","ASGR"
925,940,900,900,129500,"2020-03-11","ASGR"
890,900,855,860,508100,"2020-03-12","ASGR"
860,860,860,860,0,"2020-03-13","ASGR"
860,860,860,860,0,"2020-03-16","ASGR"
730,755,730,735,135800,"2020-03-17","ASGR"
705,840,700,700,55300,"2020-03-18","ASGR"
670,730,660,660,117000,"2020-03-19","ASGR"
650,680,620,680,289900,"2020-03-20","ASGR"
670,680,635,640,117700,"2020-03-23","ASGR"
605,670,605,640,63000,"2020-03-24","ASGR"
665,730,665,700,81900,"2020-03-26","ASGR"
765,795,750,780,53400,"2020-03-27","ASGR"
730,730,730,730,20100,"2020-03-30","ASGR"
755,835,750,815,29300,"2020-03-31","ASGR"
815,870,785,795,31100,"2020-04-01","ASGR"
795,795,790,790,42900,"2020-04-02","ASGR"
760,830,760,790,54700,"2020-04-03","ASGR"
790,880,790,855,82700,"2020-04-06","ASGR"
885,885,850,850,132200,"2020-04-07","ASGR"
855,870,810,815,39200,"2020-04-08","ASGR"
815,855,815,840,5600,"2020-04-09","ASGR"
840,840,830,835,76000,"2020-04-13","ASGR"
835,850,835,840,35500,"2020-04-14","ASGR"
850,865,840,840,6800,"2020-04-15","ASGR"
850,850,805,820,8100,"2020-04-16","ASGR"
820,820,800,815,19300,"2020-04-17","ASGR"
815,820,805,810,3900,"2020-04-20","ASGR"
805,810,780,790,48700,"2020-04-21","ASGR"
780,810,780,810,13800,"2020-04-22","ASGR"
780,820,760,810,20600,"2020-04-23","ASGR"
810,825,800,800,523100,"2020-04-24","ASGR"
800,820,745,760,155300,"2020-04-27","ASGR"
745,745,710,740,227900,"2020-04-28","ASGR"
710,750,700,750,137700,"2020-04-29","ASGR"
750,780,735,740,51200,"2020-04-30","ASGR"
740,755,715,750,9000,"2020-05-04","ASGR"
750,750,700,700,512100,"2020-05-05","ASGR"
700,705,665,685,261700,"2020-05-06","ASGR"
675,705,670,680,285800,"2020-05-08","ASGR"
695,695,680,695,14900,"2020-05-11","ASGR"
700,700,690,690,43500,"2020-05-12","ASGR"
715,715,680,685,5300,"2020-05-13","ASGR"
685,690,650,660,66600,"2020-05-14","ASGR"
690,690,650,675,59400,"2020-05-15","ASGR"
675,700,670,695,14700,"2020-05-18","ASGR"
695,700,695,700,46900,"2020-05-19","ASGR"
705,705,660,695,34200,"2020-05-20","ASGR"
695,700,690,700,30500,"2020-05-26","ASGR"
695,700,675,690,71600,"2020-05-27","ASGR"
700,710,700,705,75000,"2020-05-28","ASGR"
715,715,700,700,42900,"2020-05-29","ASGR"
705,725,695,700,167400,"2020-06-02","ASGR"
700,720,700,720,144700,"2020-06-03","ASGR"
725,730,715,715,384900,"2020-06-04","ASGR"
715,760,715,725,900800,"2020-06-05","ASGR"
760,760,730,745,1002600,"2020-06-08","ASGR"
765,775,740,750,501000,"2020-06-09","ASGR"
745,775,735,745,521900,"2020-06-10","ASGR"
755,765,735,745,1956900,"2020-06-11","ASGR"
740,740,705,725,804700,"2020-06-12","ASGR"
740,770,735,735,2716600,"2020-06-15","ASGR"
750,755,740,750,1017900,"2020-06-16","ASGR"
760,760,745,745,1460000,"2020-06-17","ASGR"
755,755,745,750,2874500,"2020-06-18","ASGR"
715,720,700,700,2297200,"2020-06-19","ASGR"
700,705,695,695,423100,"2020-06-22","ASGR"
695,695,685,695,237500,"2020-06-23","ASGR"
695,700,680,680,1354700,"2020-06-24","ASGR"
690,695,670,675,1076300,"2020-06-25","ASGR"
675,700,675,685,576900,"2020-06-26","ASGR"
695,700,680,685,123000,"2020-06-29","ASGR"
675,685,660,680,335900,"2020-06-30","ASGR"
680,690,675,675,65400,"2020-07-01","ASGR"
675,685,665,670,741500,"2020-07-02","ASGR"
685,685,665,670,415800,"2020-07-03","ASGR"
670,675,665,670,378100,"2020-07-06","ASGR"
670,670,665,665,193600,"2020-07-07","ASGR"
670,670,665,665,1191000,"2020-07-08","ASGR"
670,680,665,670,858400,"2020-07-09","ASGR"
670,670,665,665,676100,"2020-07-10","ASGR"
665,670,665,670,366300,"2020-07-13","ASGR"
670,670,660,665,1532400,"2020-07-14","ASGR"
670,670,660,660,840400,"2020-07-15","ASGR"
665,670,660,665,303700,"2020-07-16","ASGR"
665,670,660,665,406500,"2020-07-17","ASGR"
665,670,660,665,1332600,"2020-07-20","ASGR"
665,665,655,660,2116500,"2020-07-21","ASGR"
660,660,650,655,1341600,"2020-07-22","ASGR"
655,665,650,660,568900,"2020-07-23","ASGR"
665,670,655,660,322200,"2020-07-24","ASGR"
665,665,655,660,579800,"2020-07-27","ASGR"
660,660,645,650,1664700,"2020-07-28","ASGR"
670,705,665,670,1165800,"2020-07-29","ASGR"
675,675,660,660,323200,"2020-07-30","ASGR"
660,660,630,650,1246000,"2020-08-03","ASGR"
650,650,640,645,473400,"2020-08-04","ASGR"
645,655,645,650,1465700,"2020-08-05","ASGR"
650,660,645,655,6685900,"2020-08-06","ASGR"
665,675,655,670,470500,"2020-08-07","ASGR"
675,685,670,675,571300,"2020-08-10","ASGR"
675,690,665,690,625000,"2020-08-11","ASGR"
690,710,690,705,709500,"2020-08-12","ASGR"
705,725,705,725,1329200,"2020-08-13","ASGR"
725,730,710,725,387900,"2020-08-14","ASGR"
720,735,710,720,220100,"2020-08-18","ASGR"
725,730,700,715,342900,"2020-08-19","ASGR"
730,740,715,740,749200,"2020-08-24","ASGR"
745,750,735,740,405900,"2020-08-25","ASGR"
745,750,735,750,133600,"2020-08-26","ASGR"
750,805,750,775,3002000,"2020-08-27","ASGR"
780,780,745,760,934100,"2020-08-28","ASGR"
765,775,740,750,909500,"2020-08-31","ASGR"
745,745,725,740,517200,"2020-09-01","ASGR"
740,745,725,740,606700,"2020-09-02","ASGR"
750,750,730,740,133200,"2020-09-03","ASGR"
740,740,720,735,146000,"2020-09-04","ASGR"
735,740,730,735,92300,"2020-09-07","ASGR"
735,740,735,735,113200,"2020-09-08","ASGR"
735,740,720,725,212900,"2020-09-09","ASGR"
715,715,680,685,732000,"2020-09-10","ASGR"
670,740,670,695,207300,"2020-09-11","ASGR"
695,720,695,720,104600,"2020-09-14","ASGR"
720,725,715,720,31400,"2020-09-15","ASGR"
725,740,720,725,441200,"2020-09-16","ASGR"
730,755,730,735,299800,"2020-09-17","ASGR"
735,750,730,745,280500,"2020-09-18","ASGR"
745,745,730,740,165000,"2020-09-21","ASGR"
740,740,710,725,251000,"2020-09-22","ASGR"
725,730,710,710,255000,"2020-09-23","ASGR"
710,710,705,710,136000,"2020-09-24","ASGR"
705,725,705,725,335300,"2020-09-25","ASGR"
730,730,720,725,209700,"2020-09-28","ASGR"
725,735,720,725,145200,"2020-09-29","ASGR"
725,730,720,725,340500,"2020-09-30","ASGR"
725,735,725,735,137600,"2020-10-01","ASGR"
735,735,725,725,283600,"2020-10-02","ASGR"
730,730,720,720,147700,"2020-10-05","ASGR"
725,730,720,725,216700,"2020-10-06","ASGR"
725,735,720,725,293400,"2020-10-07","ASGR"
730,735,725,730,110900,"2020-10-08","ASGR"
735,745,730,740,1275900,"2020-10-09","ASGR"
740,740,725,735,64700,"2020-10-12","ASGR"
735,735,715,730,563200,"2020-10-13","ASGR"
730,740,715,730,704800,"2020-10-14","ASGR"
720,725,705,710,1344500,"2020-10-15","ASGR"
715,715,690,705,790700,"2020-10-16","ASGR"
705,710,680,700,730600,"2020-10-19","ASGR"
690,700,670,695,598300,"2020-10-20","ASGR"
695,700,690,690,152800,"2020-10-21","ASGR"
700,700,685,695,164200,"2020-10-22","ASGR"
695,695,690,690,294300,"2020-10-23","ASGR"
690,700,685,690,270200,"2020-10-26","ASGR"
690,695,685,690,260700,"2020-10-27","ASGR"
690,690,675,685,266500,"2020-11-02","ASGR"
685,685,680,685,153000,"2020-11-03","ASGR"
685,685,675,680,743000,"2020-11-04","ASGR"
680,680,660,665,4007700,"2020-11-05","ASGR"
675,675,665,670,736300,"2020-11-06","ASGR"
675,675,665,670,1078700,"2020-11-09","ASGR"
670,690,670,685,3234500,"2020-11-10","ASGR"
690,695,680,695,1561100,"2020-11-11","ASGR"
700,700,680,690,741800,"2020-11-12","ASGR"
690,695,675,690,340000,"2020-11-13","ASGR"
690,695,675,685,1258400,"2020-11-16","ASGR"
685,710,685,705,2127800,"2020-11-17","ASGR"
705,720,700,710,884300,"2020-11-18","ASGR"
700,725,700,720,1292700,"2020-11-19","ASGR"
725,735,710,720,632300,"2020-11-20","ASGR"
720,745,720,740,1483400,"2020-11-23","ASGR"
740,755,740,740,1828300,"2020-11-24","ASGR"
750,760,735,740,1622300,"2020-11-25","ASGR"
740,800,740,795,4637200,"2020-11-26","ASGR"
800,815,785,805,2101700,"2020-11-27","ASGR"
805,810,765,780,3113400,"2020-11-30","ASGR"
785,795,770,790,1860400,"2020-12-01","ASGR"
790,800,775,790,1205600,"2020-12-02","ASGR"
790,825,790,815,4611500,"2020-12-03","ASGR"
820,820,800,810,985600,"2020-12-04","ASGR"
815,840,810,830,2288000,"2020-12-07","ASGR"
830,840,815,825,3436400,"2020-12-08","ASGR"
835,840,825,830,1791100,"2020-12-10","ASGR"
830,850,815,830,1357000,"2020-12-11","ASGR"
830,835,820,830,947400,"2020-12-14","ASGR"
830,835,825,830,526200,"2020-12-15","ASGR"
830,850,830,845,1705900,"2020-12-16","ASGR"
850,875,840,840,2599200,"2020-12-17","ASGR"
840,850,830,835,816500,"2020-12-18","ASGR"
835,850,835,840,1015000,"2020-12-21","ASGR"
840,845,825,830,873700,"2020-12-22","ASGR"
835,850,780,815,1379400,"2020-12-23","ASGR"
815,835,805,830,773700,"2020-12-28","ASGR"
830,840,820,820,378700,"2020-12-29","ASGR"
815,825,800,800,1117200,"2020-12-30","ASGR"
800,820,790,820,623400,"2021-01-04","ASGR"
820,825,810,820,354600,"2021-01-05","ASGR"
820,835,810,815,541700,"2021-01-06","ASGR"
815,825,815,825,364400,"2021-01-07","ASGR"
830,835,815,830,887900,"2021-01-08","ASGR"
830,845,820,825,992200,"2021-01-11","ASGR"
825,840,820,830,675600,"2021-01-12","ASGR"
830,845,825,840,745700,"2021-01-13","ASGR"
850,850,820,830,592300,"2021-01-14","ASGR"
830,830,815,820,580100,"2021-01-15","ASGR"
820,820,810,820,713200,"2021-01-18","ASGR"
820,820,810,815,399500,"2021-01-19","ASGR"
810,825,805,820,815800,"2021-01-20","ASGR"
820,825,815,820,108800,"2021-01-21","ASGR"
820,820,805,810,807100,"2021-01-22","ASGR"
810,810,795,795,721200,"2021-01-25","ASGR"
795,810,790,790,390400,"2021-01-26","ASGR"
790,800,780,785,435900,"2021-01-27","ASGR"
785,785,770,770,1018300,"2021-01-28","ASGR"
770,805,760,770,222600,"2021-01-29","ASGR"
770,800,760,800,1211600,"2021-02-01","ASGR"
810,820,785,795,470100,"2021-02-02","ASGR"
795,805,790,800,291300,"2021-02-03","ASGR"
800,800,790,795,138000,"2021-02-04","ASGR"
795,800,790,795,337200,"2021-02-05","ASGR"
800,805,795,800,620200,"2021-02-08","ASGR"
805,805,790,795,191400,"2021-02-09","ASGR"
795,800,785,795,122200,"2021-02-10","ASGR"
795,805,790,795,196900,"2021-02-11","ASGR"
795,805,790,790,208400,"2021-02-15","ASGR"
795,795,785,790,40900,"2021-02-16","ASGR"
790,800,785,790,547600,"2021-02-17","ASGR"
790,800,785,795,313000,"2021-02-18","ASGR"
795,800,790,795,116400,"2021-02-19","ASGR"
790,800,785,785,736800,"2021-02-22","ASGR"
785,800,780,795,1275500,"2021-02-23","ASGR"
795,805,790,800,443600,"2021-02-24","ASGR"
800,800,770,790,772000,"2021-02-25","ASGR"
790,795,775,795,225300,"2021-02-26","ASGR"
795,795,780,785,1007700,"2021-03-01","ASGR"
790,795,785,795,543100,"2021-03-02","ASGR"
795,795,790,795,348400,"2021-03-03","ASGR"
795,795,785,795,662200,"2021-03-04","ASGR"
795,800,785,795,542900,"2021-03-05","ASGR"
795,800,790,800,299700,"2021-03-08","ASGR"
800,805,790,805,1176100,"2021-03-09","ASGR"
810,830,800,805,3056100,"2021-03-10","ASGR"
815,820,800,810,683500,"2021-03-12","ASGR"
810,820,800,805,631000,"2021-03-15","ASGR"
805,815,800,805,404100,"2021-03-16","ASGR"
805,805,795,800,323100,"2021-03-17","ASGR"
805,815,800,810,451000,"2021-03-18","ASGR"
810,815,805,810,217500,"2021-03-19","ASGR"
810,825,785,810,1769600,"2021-03-22","ASGR"
810,810,800,810,306600,"2021-03-23","ASGR"
805,810,790,800,1282800,"2021-03-24","ASGR"
800,805,790,800,498100,"2021-03-25","ASGR"
795,805,795,800,772200,"2021-03-26","ASGR"
800,810,795,805,275800,"2021-03-29","ASGR"
805,815,800,805,424600,"2021-03-30","ASGR"
805,815,795,805,956700,"2021-03-31","ASGR"
805,815,800,805,108400,"2021-04-01","ASGR"
805,815,805,815,296800,"2021-04-05","ASGR"
815,815,805,810,72400,"2021-04-06","ASGR"
810,815,795,805,631700,"2021-04-07","ASGR"
800,815,800,810,142300,"2021-04-08","ASGR"
810,815,805,805,381600,"2021-04-09","ASGR"
805,820,805,805,160100,"2021-04-12","ASGR"
810,810,800,805,207000,"2021-04-13","ASGR"
805,815,805,805,109800,"2021-04-14","ASGR"
815,830,800,810,313700,"2021-04-15","ASGR"
810,810,805,805,194800,"2021-04-16","ASGR"
805,815,805,805,180900,"2021-04-19","ASGR"
805,810,800,800,356100,"2021-04-20","ASGR"
795,795,780,785,1316400,"2021-04-21","ASGR"
785,800,775,780,753700,"2021-04-22","ASGR"
775,775,765,770,518800,"2021-04-23","ASGR"
780,780,765,770,253800,"2021-04-26","ASGR"
770,785,770,775,272800,"2021-04-27","ASGR"
775,780,770,775,107000,"2021-04-28","ASGR"
775,785,775,780,61800,"2021-04-29","ASGR"
775,785,770,780,68700,"2021-04-30","ASGR"
780,780,760,770,298400,"2021-05-03","ASGR"
770,780,765,775,158300,"2021-05-04","ASGR"
765,775,760,765,560800,"2021-05-05","ASGR"
765,770,760,770,391000,"2021-05-06","ASGR"
770,775,760,770,509600,"2021-05-07","ASGR"
765,775,760,775,144400,"2021-05-10","ASGR"
775,775,770,775,419700,"2021-05-11","ASGR"
775,775,760,765,296900,"2021-05-17","ASGR"
765,765,750,765,315500,"2021-05-18","ASGR"
760,770,755,765,13200,"2021-05-19","ASGR"
765,765,760,765,52800,"2021-05-20","ASGR"
760,770,750,765,48300,"2021-05-21","ASGR"
765,765,750,765,89500,"2021-05-24","ASGR"
770,775,760,770,41900,"2021-05-25","ASGR"
770,775,765,770,171500,"2021-05-27","ASGR"
780,780,755,755,257400,"2021-05-28","ASGR"
760,770,755,760,657000,"2021-05-31","ASGR"
760,770,760,770,105800,"2021-06-02","ASGR"
770,770,760,770,217800,"2021-06-03","ASGR"
770,770,760,760,86800,"2021-06-04","ASGR"
760,770,760,765,240900,"2021-06-07","ASGR"
765,770,750,755,140100,"2021-06-08","ASGR"
770,770,760,765,194100,"2021-06-09","ASGR"
765,770,755,765,127200,"2021-06-10","ASGR"
765,770,755,765,142500,"2021-06-11","ASGR"
770,770,760,770,99200,"2021-06-14","ASGR"
770,770,760,765,317200,"2021-06-15","ASGR"
770,770,760,770,379300,"2021-06-16","ASGR"
770,775,760,760,305600,"2021-06-17","ASGR"
775,775,745,745,526900,"2021-06-18","ASGR"
745,760,730,740,263100,"2021-06-21","ASGR"
735,770,730,755,1100600,"2021-06-22","ASGR"
755,800,750,775,1674000,"2021-06-23","ASGR"
775,775,755,760,655500,"2021-06-24","ASGR"
755,770,755,760,248100,"2021-06-25","ASGR"
770,770,740,745,457500,"2021-06-28","ASGR"
735,750,730,740,565600,"2021-06-29","ASGR"
740,750,725,735,187800,"2021-06-30","ASGR"
735,735,725,730,196200,"2021-07-01","ASGR"
735,745,725,735,1268700,"2021-07-02","ASGR"
750,750,725,735,84500,"2021-07-05","ASGR"
735,750,725,730,194600,"2021-07-06","ASGR"
730,745,725,725,148900,"2021-07-07","ASGR"
725,730,720,720,509300,"2021-07-08","ASGR"
720,720,715,720,121800,"2021-07-09","ASGR"
720,720,715,720,121500,"2021-07-12","ASGR"
720,720,710,710,330500,"2021-07-13","ASGR"
710,715,695,695,1098600,"2021-07-14","ASGR"
700,700,685,685,367700,"2021-07-15","ASGR"
690,730,680,690,800600,"2021-07-16","ASGR"
680,695,680,690,777300,"2021-07-19","ASGR"
690,700,685,695,499400,"2021-07-21","ASGR"
700,735,690,695,1113600,"2021-07-22","ASGR"
700,700,690,695,79600,"2021-07-23","ASGR"
700,745,690,690,387000,"2021-07-26","ASGR"
690,700,685,690,144800,"2021-07-27","ASGR"
695,695,680,685,417700,"2021-07-28","ASGR"
685,720,685,685,404900,"2021-07-29","ASGR"
700,710,685,690,392400,"2021-07-30","ASGR"
690,700,685,685,845100,"2021-08-02","ASGR"
685,695,685,690,191800,"2021-08-03","ASGR"
690,710,685,690,264500,"2021-08-04","ASGR"
690,710,685,690,289600,"2021-08-05","ASGR"
690,700,685,690,226000,"2021-08-06","ASGR"
690,700,680,680,1652200,"2021-08-09","ASGR"
680,695,680,680,277100,"2021-08-10","ASGR"
680,720,675,695,6499300,"2021-08-12","ASGR"
695,700,685,690,684600,"2021-08-13","ASGR"
695,695,680,690,261500,"2021-08-16","ASGR"
690,695,685,690,2582300,"2021-08-18","ASGR"
690,695,685,685,575300,"2021-08-19","ASGR"
690,690,675,680,500500,"2021-08-20","ASGR"
680,690,680,685,189300,"2021-08-23","ASGR"
690,695,680,685,401200,"2021-08-24","ASGR"
685,685,680,685,306900,"2021-08-25","ASGR"
680,690,675,680,1288100,"2021-08-26","ASGR"
680,685,675,675,588200,"2021-08-27","ASGR"
680,685,675,680,214700,"2021-08-30","ASGR"
680,685,675,680,273100,"2021-08-31","ASGR"
680,685,675,680,4108300,"2021-09-01","ASGR"
680,680,675,680,428700,"2021-09-02","ASGR"
680,690,675,690,7815900,"2021-09-03","ASGR"
700,720,695,700,1420000,"2021-09-06","ASGR"
700,720,700,715,1191300,"2021-09-07","ASGR"
725,795,720,755,5072900,"2021-09-08","ASGR"
755,795,730,750,1931100,"2021-09-09","ASGR"
750,770,720,730,674300,"2021-09-10","ASGR"
765,765,720,745,333800,"2021-09-13","ASGR"
745,755,740,750,224300,"2021-09-14","ASGR"
750,755,735,745,306000,"2021-09-15","ASGR"
745,765,745,750,725400,"2021-09-16","ASGR"
750,755,740,750,83800,"2021-09-17","ASGR"
750,750,735,745,407900,"2021-09-20","ASGR"
740,740,725,740,371400,"2021-09-21","ASGR"
740,750,730,745,268700,"2021-09-22","ASGR"
745,755,740,755,341200,"2021-09-23","ASGR"
755,755,745,755,84400,"2021-09-24","ASGR"
755,760,735,755,651800,"2021-09-27","ASGR"
755,755,740,750,202400,"2021-09-28","ASGR"
740,750,735,745,218500,"2021-09-29","ASGR"
745,760,745,750,185200,"2021-09-30","ASGR"
750,755,745,755,156300,"2021-10-01","ASGR"
760,770,750,770,270300,"2021-10-04","ASGR"
770,770,750,765,327900,"2021-10-05","ASGR"
765,765,750,760,481900,"2021-10-06","ASGR"
765,770,755,760,976600,"2021-10-07","ASGR"
760,765,750,760,244900,"2021-10-08","ASGR"
760,765,730,735,2482100,"2021-10-11","ASGR"
740,745,730,740,706000,"2021-10-12","ASGR"
740,750,730,740,2141000,"2021-10-13","ASGR"
740,750,720,730,3151900,"2021-10-14","ASGR"
730,730,710,720,1351100,"2021-10-15","ASGR"
720,720,705,710,2338400,"2021-10-18","ASGR"
710,715,705,710,1023900,"2021-10-19","ASGR"
710,720,700,705,1998100,"2021-10-21","ASGR"
705,710,700,710,717500,"2021-10-22","ASGR"
710,720,710,720,908700,"2021-10-25","ASGR"
720,730,720,725,514100,"2021-10-26","ASGR"
730,740,720,735,953400,"2021-10-27","ASGR"
740,755,720,730,652500,"2021-10-28","ASGR"
730,740,720,725,195200,"2021-10-29","ASGR"
725,730,715,725,307200,"2021-11-01","ASGR"
725,760,725,735,1680000,"2021-11-02","ASGR"
740,740,735,740,405500,"2021-11-03","ASGR"
745,745,740,740,246800,"2021-11-04","ASGR"
740,755,740,755,935800,"2021-11-05","ASGR"
755,770,735,765,676500,"2021-11-08","ASGR"
765,775,760,775,778000,"2021-11-09","ASGR"
775,780,755,770,1360400,"2021-11-10","ASGR"
775,780,765,775,993700,"2021-11-11","ASGR"
775,775,760,765,285200,"2021-11-12","ASGR"
765,780,760,775,732100,"2021-11-15","ASGR"
775,790,775,780,605800,"2021-11-16","ASGR"
785,795,785,790,1138400,"2021-11-17","ASGR"
795,795,780,785,460300,"2021-11-18","ASGR"
790,790,775,790,442200,"2021-11-19","ASGR"
795,810,790,800,893400,"2021-11-22","ASGR"
800,815,795,800,356300,"2021-11-23","ASGR"
800,805,800,800,459600,"2021-11-24","ASGR"
800,810,800,805,462600,"2021-11-25","ASGR"
800,810,790,795,1009000,"2021-11-26","ASGR"
775,800,760,780,409500,"2021-11-29","ASGR"
780,790,765,765,626800,"2021-11-30","ASGR"
765,785,760,775,3e+05,"2021-12-01","ASGR"
775,780,765,775,112200,"2021-12-02","ASGR"
775,785,775,780,104700,"2021-12-03","ASGR"
780,795,770,785,271800,"2021-12-06","ASGR"
785,800,785,790,76900,"2021-12-07","ASGR"
790,805,790,805,754000,"2021-12-08","ASGR"
805,805,785,795,577800,"2021-12-09","ASGR"
795,805,785,795,70200,"2021-12-10","ASGR"
795,800,775,795,118400,"2021-12-13","ASGR"
795,805,790,795,302900,"2021-12-14","ASGR"
795,805,785,800,785900,"2021-12-15","ASGR"
805,805,790,795,264300,"2021-12-16","ASGR"
795,800,790,795,109500,"2021-12-17","ASGR"
790,800,790,795,377500,"2021-12-20","ASGR"
795,800,790,795,261700,"2021-12-21","ASGR"
795,825,795,810,804700,"2021-12-22","ASGR"
820,820,800,805,221000,"2021-12-23","ASGR"
810,815,795,800,293600,"2021-12-24","ASGR"
800,810,800,810,32800,"2021-12-27","ASGR"
810,815,800,805,38300,"2021-12-28","ASGR"
805,810,800,810,209500,"2021-12-29","ASGR"
810,835,800,825,2362400,"2021-12-30","ASGR"
830,850,815,825,1338000,"2022-01-03","ASGR"
825,845,820,830,867000,"2022-01-04","ASGR"
830,845,825,835,696700,"2022-01-05","ASGR"
835,840,825,840,115100,"2022-01-06","ASGR"
840,860,835,845,500700,"2022-01-07","ASGR"
845,850,840,850,197000,"2022-01-10","ASGR"
850,855,810,810,1654000,"2022-01-11","ASGR"
810,830,810,830,171000,"2022-01-12","ASGR"
830,830,815,825,318500,"2022-01-13","ASGR"
820,845,810,830,247600,"2022-01-14","ASGR"
820,830,820,825,129900,"2022-01-17","ASGR"
825,840,815,825,575700,"2022-01-18","ASGR"
825,825,820,820,75000,"2022-01-19","ASGR"
815,820,800,805,900500,"2022-01-20","ASGR"
810,815,785,800,707800,"2022-01-21","ASGR"
800,805,790,800,186600,"2022-01-24","ASGR"
800,800,785,790,569700,"2022-01-25","ASGR"
790,800,775,800,719400,"2022-01-26","ASGR"
800,805,780,800,78700,"2022-01-27","ASGR"
800,800,760,785,868800,"2022-01-28","ASGR"
785,790,775,780,158000,"2022-01-31","ASGR"
780,800,780,790,63800,"2022-02-02","ASGR"
790,800,775,795,170900,"2022-02-03","ASGR"
795,800,780,795,197800,"2022-02-04","ASGR"
795,800,775,795,357600,"2022-02-07","ASGR"
795,800,780,790,1695100,"2022-02-08","ASGR"
790,800,790,795,173800,"2022-02-09","ASGR"
795,800,780,800,158100,"2022-02-10","ASGR"
800,805,790,795,110900,"2022-02-11","ASGR"
790,795,765,790,822300,"2022-02-14","ASGR"
790,795,775,790,150700,"2022-02-15","ASGR"
790,800,785,800,213800,"2022-02-16","ASGR"
800,810,790,790,211200,"2022-02-17","ASGR"
790,795,775,795,188500,"2022-02-18","ASGR"
795,795,785,795,124200,"2022-02-21","ASGR"
795,795,785,795,29000,"2022-02-22","ASGR"
790,795,775,780,505500,"2022-02-23","ASGR"
780,780,765,775,870600,"2022-02-24","ASGR"
790,845,790,810,1343100,"2022-02-25","ASGR"
820,855,810,830,3386000,"2022-03-01","ASGR"
830,840,820,835,339400,"2022-03-02","ASGR"
830,835,810,830,535700,"2022-03-04","ASGR"
830,835,810,810,1188600,"2022-03-07","ASGR"
815,820,805,810,673800,"2022-03-08","ASGR"
815,815,805,810,733600,"2022-03-09","ASGR"
810,815,805,815,201800,"2022-03-10","ASGR"
820,820,810,820,159700,"2022-03-11","ASGR"
820,820,810,820,212700,"2022-03-14","ASGR"
820,825,810,815,881300,"2022-03-15","ASGR"
815,835,815,820,70100,"2022-03-16","ASGR"
825,825,815,815,212000,"2022-03-17","ASGR"
820,820,810,815,105400,"2022-03-18","ASGR"
810,825,810,820,87700,"2022-03-21","ASGR"
820,825,810,815,565700,"2022-03-22","ASGR"
820,825,810,810,298800,"2022-03-23","ASGR"
810,825,800,810,331900,"2022-03-24","ASGR"
810,820,805,810,318200,"2022-03-25","ASGR"
820,825,810,820,889200,"2022-03-28","ASGR"
825,835,820,835,1262600,"2022-03-29","ASGR"
835,910,835,880,2094900,"2022-03-30","ASGR"
880,900,865,870,1705000,"2022-03-31","ASGR"
870,900,855,875,1031600,"2022-04-01","ASGR"
875,940,875,935,3408800,"2022-04-04","ASGR"
940,980,940,970,3054400,"2022-04-05","ASGR"
980,995,970,985,2079400,"2022-04-06","ASGR"
990,1000,960,965,1410200,"2022-04-07","ASGR"
965,990,960,980,968400,"2022-04-08","ASGR"
980,1010,980,1000,2162700,"2022-04-11","ASGR"
1005,1030,1000,1010,1365800,"2022-04-12","ASGR"
1010,1025,985,995,1113100,"2022-04-13","ASGR"
1000,1005,970,975,2970200,"2022-04-14","ASGR"
980,1040,975,1025,3082700,"2022-04-18","ASGR"
1030,1050,1005,1030,944500,"2022-04-19","ASGR"
1030,1040,1010,1010,1623300,"2022-04-20","ASGR"
1025,1025,980,985,1318500,"2022-04-21","ASGR"
985,1020,985,985,1634600,"2022-04-22","ASGR"
980,990,970,980,1163900,"2022-04-25","ASGR"
980,1030,975,990,2997500,"2022-04-26","ASGR"
990,1000,935,965,2685200,"2022-04-27","ASGR"
965,995,960,980,2497000,"2022-04-28","ASGR"
980,980,940,950,2588900,"2022-05-09","ASGR"
940,950,890,910,2823500,"2022-05-10","ASGR"
910,925,900,915,516500,"2022-05-11","ASGR"
915,930,900,915,1048000,"2022-05-12","ASGR"
915,915,890,900,2451900,"2022-05-13","ASGR"
900,910,885,910,566900,"2022-05-17","ASGR"
920,935,890,890,1394300,"2022-05-18","ASGR"
890,905,875,900,305500,"2022-05-19","ASGR"
900,900,885,900,633000,"2022-05-20","ASGR"
925,925,875,890,1570100,"2022-05-23","ASGR"
890,900,885,885,614800,"2022-05-24","ASGR"
885,895,880,890,1358000,"2022-05-25","ASGR"
890,900,890,890,666200,"2022-05-27","ASGR"
900,905,895,905,1110700,"2022-05-30","ASGR"
910,925,900,915,741900,"2022-05-31","ASGR"
915,975,910,945,1423400,"2022-06-02","ASGR"
970,975,945,970,1346500,"2022-06-03","ASGR"
975,1000,970,990,1143300,"2022-06-06","ASGR"
990,1000,950,965,1112900,"2022-06-07","ASGR"
965,975,965,975,184900,"2022-06-08","ASGR"
975,985,965,965,256500,"2022-06-09","ASGR"
965,990,950,950,203900,"2022-06-10","ASGR"
950,950,920,930,709200,"2022-06-13","ASGR"
930,950,925,950,431200,"2022-06-14","ASGR"
950,950,920,930,373100,"2022-06-15","ASGR"
930,950,930,945,495500,"2022-06-16","ASGR"
940,945,920,935,484700,"2022-06-17","ASGR"
935,940,920,940,184500,"2022-06-20","ASGR"
940,950,935,940,695000,"2022-06-21","ASGR"
945,945,935,935,165300,"2022-06-22","ASGR"
935,940,925,935,191800,"2022-06-23","ASGR"
935,940,925,935,317800,"2022-06-24","ASGR"
935,940,910,935,2351400,"2022-06-27","ASGR"
925,935,915,935,914600,"2022-06-28","ASGR"
925,925,920,925,35000,"2022-06-29","ASGR"
920,925,915,925,189400,"2022-06-30","ASGR"
920,920,905,920,170500,"2022-07-01","ASGR"
920,920,880,895,953000,"2022-07-04","ASGR"
895,905,880,890,692800,"2022-07-05","ASGR"
895,895,870,890,638300,"2022-07-06","ASGR"
890,895,890,895,32400,"2022-07-07","ASGR"
895,900,890,895,89300,"2022-07-08","ASGR"
895,930,880,900,119000,"2022-07-11","ASGR"
900,900,870,900,497300,"2022-07-12","ASGR"
900,910,885,885,203400,"2022-07-13","ASGR"
885,895,885,890,463400,"2022-07-14","ASGR"
895,895,880,895,385400,"2022-07-15","ASGR"
895,895,890,895,150100,"2022-07-18","ASGR"
895,900,890,895,78400,"2022-07-19","ASGR"
895,895,880,895,920100,"2022-07-20","ASGR"
895,895,890,895,50800,"2022-07-21","ASGR"
895,895,885,895,164100,"2022-07-22","ASGR"
895,895,890,895,100100,"2022-07-25","ASGR"
900,900,890,895,212500,"2022-07-26","ASGR"
895,900,885,900,263100,"2022-07-27","ASGR"
900,900,890,890,194100,"2022-07-28","ASGR"
890,895,880,890,1139300,"2022-07-29","ASGR"
890,895,880,885,652600,"2022-08-01","ASGR"
885,895,880,890,435500,"2022-08-02","ASGR"
890,915,885,895,1092500,"2022-08-03","ASGR"
895,900,885,895,343700,"2022-08-04","ASGR"
895,905,890,900,553300,"2022-08-05","ASGR"
900,910,890,905,608300,"2022-08-08","ASGR"
905,910,895,905,759900,"2022-08-09","ASGR"
905,905,895,900,105100,"2022-08-10","ASGR"
900,900,895,895,477400,"2022-08-11","ASGR"
895,900,890,890,440300,"2022-08-12","ASGR"
890,900,880,880,688900,"2022-08-15","ASGR"
880,905,880,900,223900,"2022-08-16","ASGR"
900,905,885,890,450600,"2022-08-18","ASGR"
890,900,890,900,215600,"2022-08-19","ASGR"
900,905,880,900,941600,"2022-08-22","ASGR"
900,905,890,900,373900,"2022-08-23","ASGR"
905,905,890,900,1184400,"2022-08-24","ASGR"
900,905,875,895,2842900,"2022-08-25","ASGR"
895,900,880,895,536200,"2022-08-26","ASGR"
895,900,885,900,752500,"2022-08-29","ASGR"
900,905,895,895,376400,"2022-08-30","ASGR"
895,900,880,890,1344600,"2022-08-31","ASGR"
895,900,885,895,984700,"2022-09-01","ASGR"
895,900,880,895,356200,"2022-09-02","ASGR"
895,900,890,895,657500,"2022-09-05","ASGR"
900,900,890,895,1041800,"2022-09-06","ASGR"
895,915,895,900,536300,"2022-09-07","ASGR"
900,900,890,890,802400,"2022-09-08","ASGR"
890,900,890,895,721400,"2022-09-09","ASGR"
895,895,890,895,439300,"2022-09-12","ASGR"
890,900,890,900,721400,"2022-09-13","ASGR"
895,900,890,900,1006400,"2022-09-14","ASGR"
900,905,895,900,484900,"2022-09-15","ASGR"
905,905,890,895,380100,"2022-09-16","ASGR"
895,900,890,900,513000,"2022-09-19","ASGR"
900,905,895,900,617100,"2022-09-20","ASGR"
900,900,890,895,720300,"2022-09-21","ASGR"
900,900,890,900,470100,"2022-09-22","ASGR"
900,900,890,895,507500,"2022-09-23","ASGR"
895,900,875,890,996600,"2022-09-26","ASGR"
890,895,885,895,183800,"2022-09-27","ASGR"
890,895,885,890,117000,"2022-09-28","ASGR"
890,890,855,875,1342300,"2022-09-29","ASGR"
865,880,855,880,501500,"2022-09-30","ASGR"
880,885,870,885,169300,"2022-10-03","ASGR"
885,890,875,890,100700,"2022-10-04","ASGR"
890,895,885,895,85000,"2022-10-05","ASGR"
895,895,885,895,198300,"2022-10-06","ASGR"
895,895,885,890,290500,"2022-10-07","ASGR"
890,895,880,890,251800,"2022-10-10","ASGR"
890,895,880,890,244400,"2022-10-11","ASGR"
880,885,875,885,252800,"2022-10-12","ASGR"
885,890,875,885,150000,"2022-10-13","ASGR"
885,890,880,885,159500,"2022-10-14","ASGR"
890,890,875,885,301100,"2022-10-17","ASGR"
880,885,870,880,115500,"2022-10-18","ASGR"
880,880,865,880,260300,"2022-10-19","ASGR"
875,880,870,875,168700,"2022-10-20","ASGR"
875,885,875,875,272700,"2022-10-21","ASGR"
875,885,875,885,313000,"2022-10-24","ASGR"
870,890,870,890,573200,"2022-10-25","ASGR"
890,890,875,890,188500,"2022-10-26","ASGR"
890,895,875,895,253300,"2022-10-27","ASGR"
895,895,870,885,531400,"2022-10-28","ASGR"
900,930,900,915,1668200,"2022-10-31","ASGR"
915,920,900,900,673800,"2022-11-01","ASGR"
895,910,895,900,598700,"2022-11-02","ASGR"
900,940,895,910,596100,"2022-11-03","ASGR"
920,920,905,915,717100,"2022-11-04","ASGR"
920,990,920,975,2326300,"2022-11-07","ASGR"
975,985,950,965,915500,"2022-11-08","ASGR"
965,1025,960,995,2415800,"2022-11-09","ASGR"
1000,1000,970,975,747500,"2022-11-10","ASGR"
980,1010,975,975,992000,"2022-11-11","ASGR"
970,980,965,970,204900,"2022-11-14","ASGR"
970,980,950,955,376000,"2022-11-15","ASGR"
960,960,935,950,404600,"2022-11-16","ASGR"
950,950,905,925,1335000,"2022-11-17","ASGR"
930,940,915,935,334500,"2022-11-18","ASGR"
935,955,930,940,129800,"2022-11-21","ASGR"
935,940,920,940,785000,"2022-11-22","ASGR"
925,980,925,955,266500,"2022-11-23","ASGR"
945,960,940,960,283600,"2022-11-24","ASGR"
960,960,940,945,230700,"2022-11-25","ASGR"
945,980,925,975,890900,"2022-11-28","ASGR"
975,980,950,950,332800,"2022-11-29","ASGR"
950,960,945,955,208000,"2022-11-30","ASGR"
960,960,945,960,371300,"2022-12-01","ASGR"
960,970,955,955,358500,"2022-12-02","ASGR"
955,960,940,950,460000,"2022-12-05","ASGR"
950,950,940,945,376200,"2022-12-06","ASGR"
945,945,930,945,792400,"2022-12-07","ASGR"
930,945,925,935,428900,"2022-12-08","ASGR"
935,940,930,935,343300,"2022-12-09","ASGR"
950,950,930,940,220600,"2022-12-12","ASGR"
935,950,920,940,667700,"2022-12-13","ASGR"
940,950,930,945,151300,"2022-12-14","ASGR"
940,950,935,950,95800,"2022-12-15","ASGR"
945,955,935,955,412900,"2022-12-16","ASGR"
955,955,940,955,676400,"2022-12-19","ASGR"
960,965,950,955,472000,"2022-12-20","ASGR"
955,955,950,955,133700,"2022-12-21","ASGR"
955,965,945,955,489600,"2022-12-22","ASGR"
955,960,950,950,173100,"2022-12-23","ASGR"
950,965,950,965,1655500,"2022-12-26","ASGR"
965,965,950,960,709600,"2022-12-27","ASGR"
965,965,945,950,220900,"2022-12-28","ASGR"
940,950,940,950,138300,"2022-12-29","ASGR"
955,960,950,950,330700,"2022-12-30","ASGR"
950,960,945,950,540200,"2023-01-02","ASGR"
950,955,945,950,140700,"2023-01-03","ASGR"
950,950,930,940,405700,"2023-01-04","ASGR"
935,935,920,925,823700,"2023-01-05","ASGR"
925,930,910,930,150800,"2023-01-06","ASGR"
930,940,925,925,619700,"2023-01-09","ASGR"
925,935,905,920,508900,"2023-01-10","ASGR"
920,930,915,920,58300,"2023-01-11","ASGR"
925,930,920,930,179100,"2023-01-12","ASGR"
930,930,920,930,111600,"2023-01-13","ASGR"
930,930,920,925,70000,"2023-01-16","ASGR"
925,940,920,925,65400,"2023-01-17","ASGR"
940,940,935,940,60400,"2023-01-18","ASGR"
940,955,930,950,246700,"2023-01-19","ASGR"
950,960,950,955,105300,"2023-01-20","ASGR"
955,960,950,960,137300,"2023-01-24","ASGR"
960,965,955,955,130300,"2023-01-25","ASGR"
960,970,960,960,497500,"2023-01-26","ASGR"
965,965,950,960,544300,"2023-01-27","ASGR"
960,960,950,955,53500,"2023-01-30","ASGR"
955,955,945,950,152400,"2023-01-31","ASGR"
950,950,930,950,125800,"2023-02-01","ASGR"
945,950,940,950,245500,"2023-02-02","ASGR"
955,970,945,950,324800,"2023-02-03","ASGR"
950,955,945,945,114900,"2023-02-06","ASGR"
940,955,930,945,506700,"2023-02-07","ASGR"
950,955,945,945,356300,"2023-02-08","ASGR"
945,950,945,945,30100,"2023-02-09","ASGR"
945,950,940,945,49400,"2023-02-10","ASGR"
945,950,940,940,57600,"2023-02-13","ASGR"
950,955,945,955,100500,"2023-02-14","ASGR"
945,960,940,950,168400,"2023-02-15","ASGR"
950,950,945,945,146600,"2023-02-16","ASGR"
945,950,940,945,304000,"2023-02-17","ASGR"
940,960,930,950,501700,"2023-02-20","ASGR"
950,955,940,950,1159000,"2023-02-21","ASGR"
950,1090,950,1020,2513300,"2023-02-22","ASGR"
1010,1030,950,950,5202800,"2023-02-23","ASGR"
955,960,940,955,1631500,"2023-02-24","ASGR"
955,955,935,945,1923400,"2023-02-27","ASGR"
945,975,945,965,3869900,"2023-02-28","ASGR"
965,965,950,960,1203800,"2023-03-01","ASGR"
960,965,960,965,381300,"2023-03-02","ASGR"
965,965,955,960,453900,"2023-03-03","ASGR"
960,970,950,960,582400,"2023-03-06","ASGR"
960,960,950,960,526800,"2023-03-07","ASGR"
955,960,950,950,468700,"2023-03-08","ASGR"
950,960,945,955,740700,"2023-03-09","ASGR"
955,970,955,960,384800,"2023-03-10","ASGR"
955,955,935,935,853000,"2023-03-13","ASGR"
935,945,920,920,1681700,"2023-03-14","ASGR"
920,950,920,925,763100,"2023-03-15","ASGR"
925,925,910,910,375900,"2023-03-16","ASGR"
910,950,910,930,159400,"2023-03-17","ASGR"
930,935,920,930,369400,"2023-03-20","ASGR"
930,955,925,945,354300,"2023-03-21","ASGR"
945,945,930,935,75700,"2023-03-24","ASGR"
935,945,935,940,429100,"2023-03-27","ASGR"
930,950,930,945,93100,"2023-03-28","ASGR"
940,950,940,940,103400,"2023-03-29","ASGR"
940,950,935,945,139100,"2023-03-30","ASGR"
945,960,945,955,277700,"2023-03-31","ASGR"
955,960,940,945,959100,"2023-04-03","ASGR"
945,945,930,930,424500,"2023-04-04","ASGR"
930,940,925,930,660100,"2023-04-05","ASGR"
935,935,905,915,1868000,"2023-04-06","ASGR"
915,940,915,930,347700,"2023-04-10","ASGR"
930,935,925,925,110900,"2023-04-11","ASGR"
930,940,920,935,605000,"2023-04-12","ASGR"
935,950,915,930,797000,"2023-04-13","ASGR"
945,945,920,925,140100,"2023-04-14","ASGR"
925,935,915,925,78800,"2023-04-17","ASGR"
920,930,910,930,238500,"2023-04-18","ASGR"
930,945,910,935,298500,"2023-04-26","ASGR"
935,940,925,935,393200,"2023-04-27","ASGR"
935,935,925,925,512100,"2023-04-28","ASGR"
925,930,915,925,279000,"2023-05-02","ASGR"
925,925,915,915,142000,"2023-05-03","ASGR"
915,925,910,925,187300,"2023-05-04","ASGR"
930,930,910,920,182600,"2023-05-05","ASGR"
920,930,905,920,464400,"2023-05-08","ASGR"
920,925,910,920,620700,"2023-05-09","ASGR"
925,925,915,925,75600,"2023-05-10","ASGR"
925,925,915,915,136400,"2023-05-11","ASGR"
920,920,915,915,135200,"2023-05-12","ASGR"
915,940,910,915,742900,"2023-05-15","ASGR"
915,930,915,930,243600,"2023-05-16","ASGR"
930,930,915,920,140400,"2023-05-17","ASGR"
920,930,920,930,219200,"2023-05-19","ASGR"
930,930,925,930,345500,"2023-05-22","ASGR"
930,930,915,920,197200,"2023-05-23","ASGR"
920,930,915,920,39400,"2023-05-24","ASGR"
920,925,915,920,379800,"2023-05-25","ASGR"
930,930,880,910,1582700,"2023-05-26","ASGR"
910,915,900,905,106500,"2023-05-29","ASGR"
905,915,895,915,228000,"2023-05-30","ASGR"
910,915,905,910,197600,"2023-05-31","ASGR"
910,920,910,910,156200,"2023-06-05","ASGR"
905,915,905,910,62600,"2023-06-06","ASGR"
915,920,910,915,94900,"2023-06-07","ASGR"
920,930,915,925,256900,"2023-06-08","ASGR"
930,935,925,930,1002800,"2023-06-09","ASGR"
930,930,920,930,110600,"2023-06-12","ASGR"
930,940,925,930,278200,"2023-06-13","ASGR"
930,930,925,930,137500,"2023-06-14","ASGR"
930,935,925,930,238100,"2023-06-15","ASGR"
930,935,925,930,137100,"2023-06-16","ASGR"
930,950,915,925,779000,"2023-06-19","ASGR"
935,940,930,935,529400,"2023-06-20","ASGR"
935,935,925,930,162500,"2023-06-21","ASGR"
930,930,920,930,145900,"2023-06-22","ASGR"
930,930,920,925,125900,"2023-06-23","ASGR"
925,940,925,935,1385200,"2023-06-26","ASGR"
935,940,925,930,145400,"2023-06-27","ASGR"
930,945,925,935,269700,"2023-07-03","ASGR"
935,945,930,940,411900,"2023-07-04","ASGR"
940,975,940,965,1367200,"2023-07-05","ASGR"
965,975,955,970,811100,"2023-07-06","ASGR"
970,975,955,955,1334300,"2023-07-07","ASGR"
960,975,955,970,754200,"2023-07-10","ASGR"
975,980,970,980,346700,"2023-07-11","ASGR"
980,985,960,965,1132000,"2023-07-12","ASGR"
975,980,970,970,615900,"2023-07-13","ASGR"
975,980,965,975,436400,"2023-07-14","ASGR"
975,980,970,980,907000,"2023-07-17","ASGR"
980,985,970,975,937400,"2023-07-18","ASGR"
980,995,975,985,1734600,"2023-07-20","ASGR"
985,990,980,985,1025900,"2023-07-21","ASGR"
985,1000,980,985,2627100,"2023-07-24","ASGR"
985,990,980,985,480700,"2023-07-25","ASGR"
985,990,970,985,747200,"2023-07-26","ASGR"
985,985,970,975,292300,"2023-07-27","ASGR"
985,1050,985,1030,6795500,"2023-07-28","ASGR"
1035,1100,1035,1085,4232700,"2023-07-31","ASGR"
1085,1085,1055,1055,1820000,"2023-08-01","ASGR"
1055,1075,1025,1030,1964300,"2023-08-02","ASGR"
1035,1055,1030,1040,699600,"2023-08-03","ASGR"
1050,1125,1050,1095,2874700,"2023-08-04","ASGR"
1100,1110,1080,1090,1245800,"2023-08-07","ASGR"
1095,1095,1075,1080,706700,"2023-08-08","ASGR"
1080,1095,1065,1080,1187000,"2023-08-09","ASGR"
1080,1085,1070,1070,671000,"2023-08-10","ASGR"
1070,1070,1055,1055,1283700,"2023-08-11","ASGR"
1055,1080,1055,1065,1138300,"2023-08-14","ASGR"
1070,1085,1065,1075,1197000,"2023-08-15","ASGR"
1075,1090,1065,1080,1395600,"2023-08-16","ASGR"
1080,1085,1060,1065,627300,"2023-08-18","ASGR"
1065,1080,1055,1080,726200,"2023-08-21","ASGR"
1075,1080,1065,1065,440800,"2023-08-22","ASGR"
1075,1075,1060,1065,221600,"2023-08-23","ASGR"
1065,1070,1040,1040,1447400,"2023-08-24","ASGR"
1040,1045,1030,1045,1333300,"2023-08-25","ASGR"
1045,1060,1035,1045,1077100,"2023-08-28","ASGR"
1050,1050,1035,1040,516500,"2023-08-29","ASGR"
1040,1050,1030,1035,1331800,"2023-08-30","ASGR"
1035,1045,1025,1035,1363200,"2023-08-31","ASGR"
1035,1055,1030,1050,457700,"2023-09-01","ASGR"
1050,1070,1045,1050,1636300,"2023-09-04","ASGR"
1050,1050,1030,1035,567700,"2023-09-05","ASGR"
1035,1050,1025,1025,836000,"2023-09-06","ASGR"
1035,1035,1000,1015,1673300,"2023-09-07","ASGR"
1015,1015,1000,1000,1078500,"2023-09-08","ASGR"
1000,1015,980,995,699200,"2023-09-11","ASGR"
1005,1005,985,995,437300,"2023-09-12","ASGR"
995,995,980,985,522100,"2023-09-13","ASGR"
985,1000,985,990,623300,"2023-09-14","ASGR"
990,995,980,990,567700,"2023-09-15","ASGR"
995,995,980,990,673800,"2023-09-18","ASGR"
990,995,985,995,475200,"2023-09-19","ASGR"
995,995,985,990,287400,"2023-09-20","ASGR"
990,990,955,965,1610500,"2023-09-21","ASGR"
965,990,965,985,531600,"2023-09-22","ASGR"
990,1015,990,1005,2603900,"2023-09-25","ASGR"
1005,1005,985,985,1411100,"2023-09-26","ASGR"
985,1000,980,980,672800,"2023-09-27","ASGR"
985,995,970,970,1866600,"2023-09-29","ASGR"
980,995,970,975,1325800,"2023-10-02","ASGR"
975,995,975,975,660700,"2023-10-03","ASGR"
975,980,965,965,1382900,"2023-10-04","ASGR"
975,980,960,960,986100,"2023-10-05","ASGR"
960,975,955,960,1957900,"2023-10-06","ASGR"
965,970,935,945,3125000,"2023-10-09","ASGR"
950,955,930,940,840500,"2023-10-10","ASGR"
940,955,930,950,2029800,"2023-10-11","ASGR"
950,960,945,950,1350500,"2023-10-12","ASGR"
955,960,935,945,1205100,"2023-10-13","ASGR"
950,950,925,930,3157400,"2023-10-16","ASGR"
930,930,900,905,3693000,"2023-10-17","ASGR"
905,910,890,890,1998200,"2023-10-18","ASGR"
895,905,875,885,2191700,"2023-10-19","ASGR"
885,905,870,905,1268100,"2023-10-20","ASGR"
905,910,865,880,1387400,"2023-10-23","ASGR"
880,895,875,885,790200,"2023-10-24","ASGR"
885,900,880,890,1404800,"2023-10-25","ASGR"
900,900,875,880,1061500,"2023-10-26","ASGR"
875,885,875,880,1617800,"2023-10-27","ASGR"
880,885,870,875,2228000,"2023-10-30","ASGR"
935,1000,915,950,8769700,"2023-10-31","ASGR"
950,960,935,945,4157400,"2023-11-01","ASGR"
945,950,930,940,1873000,"2023-11-02","ASGR"
940,950,920,935,3204000,"2023-11-03","ASGR"
940,945,905,920,3186900,"2023-11-06","ASGR"
920,930,910,920,552400,"2023-11-07","ASGR"
920,960,900,910,4828500,"2023-11-08","ASGR"
910,920,910,915,944700,"2023-11-09","ASGR"
915,925,910,915,1569200,"2023-11-10","ASGR"
915,925,915,920,235300,"2023-11-13","ASGR"
920,935,915,930,963200,"2023-11-14","ASGR"
930,940,920,930,992200,"2023-11-15","ASGR"
930,940,915,930,1956900,"2023-11-16","ASGR"
930,935,915,930,517100,"2023-11-17","ASGR"
930,935,915,920,949000,"2023-11-20","ASGR"
920,925,905,925,1375300,"2023-11-21","ASGR"
925,925,910,920,277000,"2023-11-22","ASGR"
920,925,895,920,964100,"2023-11-23","ASGR"
920,920,895,905,2017300,"2023-11-24","ASGR"
905,925,905,910,1071100,"2023-11-27","ASGR"
915,930,915,925,730400,"2023-11-28","ASGR"
925,925,915,920,659500,"2023-11-29","ASGR"
920,925,895,915,2167000,"2023-11-30","ASGR"
920,920,900,910,439400,"2023-12-01","ASGR"
915,920,900,905,1103800,"2023-12-04","ASGR"
910,910,900,905,484500,"2023-12-05","ASGR"
905,920,900,910,1753100,"2023-12-06","ASGR"
910,915,900,905,1210000,"2023-12-07","ASGR"
905,915,905,910,585100,"2023-12-08","ASGR"
910,910,900,910,791700,"2023-12-11","ASGR"
905,910,895,895,1048800,"2023-12-12","ASGR"
895,900,890,895,542900,"2023-12-13","ASGR"
900,905,895,900,1394900,"2023-12-14","ASGR"
900,905,895,900,1194400,"2023-12-15","ASGR"
900,900,890,895,409500,"2023-12-18","ASGR"
895,905,890,895,483300,"2023-12-19","ASGR"
895,910,895,905,414700,"2023-12-20","ASGR"
905,905,895,900,365900,"2023-12-21","ASGR"
900,905,890,900,589500,"2023-12-22","ASGR"
900,910,900,905,285100,"2023-12-27","ASGR"
900,910,890,900,791600,"2023-12-28","ASGR"
905,905,895,895,563800,"2023-12-29","ASGR"
905,905,895,900,820100,"2024-01-02","ASGR"
905,910,900,910,637700,"2024-01-03","ASGR"
910,920,905,920,692000,"2024-01-04","ASGR"
925,935,920,930,2207100,"2024-01-05","ASGR"
930,930,915,920,955300,"2024-01-08","ASGR"
920,925,910,915,656900,"2024-01-09","ASGR"
920,930,910,925,1239300,"2024-01-10","ASGR"
920,935,920,925,929400,"2024-01-11","ASGR"
930,935,925,930,467100,"2024-01-12","ASGR"
930,930,920,925,1081000,"2024-01-15","ASGR"
925,930,920,925,1480100,"2024-01-16","ASGR"
925,925,915,925,1087800,"2024-01-17","ASGR"
920,925,915,920,724100,"2024-01-18","ASGR"
920,925,915,920,1110100,"2024-01-19","ASGR"
920,925,910,910,1026400,"2024-01-22","ASGR"
910,915,900,910,1963600,"2024-01-23","ASGR"
905,910,900,900,291200,"2024-01-24","ASGR"
900,910,895,900,309800,"2024-01-25","ASGR"
900,905,895,900,435400,"2024-01-26","ASGR"
895,900,895,895,1073700,"2024-01-29","ASGR"
900,900,890,895,1398600,"2024-01-30","ASGR"
895,905,895,900,1400700,"2024-01-31","ASGR"
900,900,890,900,605300,"2024-02-01","ASGR"
900,905,895,900,1676900,"2024-02-02","ASGR"
905,905,895,895,574400,"2024-02-05","ASGR"
895,910,890,900,1070400,"2024-02-06","ASGR"
905,905,895,900,1398700,"2024-02-07","ASGR"
905,905,895,905,924300,"2024-02-12","ASGR"
900,905,895,900,761100,"2024-02-13","ASGR"
900,905,895,900,1293400,"2024-02-15","ASGR"
905,905,895,905,1494900,"2024-02-16","ASGR"
905,905,900,900,876100,"2024-02-19","ASGR"
905,910,900,905,1542900,"2024-02-20","ASGR"
910,960,900,935,7452300,"2024-02-21","ASGR"
935,945,925,935,2428400,"2024-02-22","ASGR"
935,975,935,950,4681300,"2024-02-23","ASGR"
890,935,850,875,31484100,"2024-02-26","ASGR"
875,880,845,845,9486000,"2024-02-27","ASGR"
845,855,845,850,6903300,"2024-02-28","ASGR"
855,860,850,850,6041400,"2024-02-29","ASGR"
855,855,845,850,1892000,"2024-03-01","ASGR"
860,860,835,840,10360600,"2024-03-04","ASGR"
845,850,835,840,1133300,"2024-03-05","ASGR"
840,850,835,845,663600,"2024-03-06","ASGR"
845,855,845,850,348900,"2024-03-07","ASGR"
850,855,840,845,418700,"2024-03-08","ASGR"
850,850,835,850,1355700,"2024-03-13","ASGR"
850,855,840,845,430300,"2024-03-14","ASGR"
845,850,845,845,670700,"2024-03-15","ASGR"
850,860,845,855,974000,"2024-03-18","ASGR"
855,860,850,855,466000,"2024-03-19","ASGR"
855,860,850,850,759500,"2024-03-20","ASGR"
860,860,850,860,455800,"2024-03-21","ASGR"
860,865,855,860,334500,"2024-03-22","ASGR"
865,865,855,865,385200,"2024-03-25","ASGR"
865,865,860,860,320600,"2024-03-26","ASGR"
860,870,855,870,1020100,"2024-03-27","ASGR"
870,870,855,855,1436500,"2024-03-28","ASGR"
855,860,845,850,2318500,"2024-04-01","ASGR"
850,855,840,855,1871500,"2024-04-02","ASGR"
850,855,835,845,1294500,"2024-04-03","ASGR"
850,850,840,850,774900,"2024-04-04","ASGR"
850,855,840,855,1415900,"2024-04-05","ASGR"
855,855,835,845,1839700,"2024-04-16","ASGR"
845,845,830,840,1264100,"2024-04-17","ASGR"
840,840,825,835,1078200,"2024-04-18","ASGR"
835,835,815,820,1076000,"2024-04-19","ASGR"
820,825,815,820,580700,"2024-04-22","ASGR"
825,835,820,825,669400,"2024-04-23","ASGR"
825,830,815,820,1508000,"2024-04-24","ASGR"
820,820,800,815,1694700,"2024-04-25","ASGR"
820,820,805,805,449100,"2024-04-26","ASGR"
810,815,775,795,2017900,"2024-04-29","ASGR"
795,800,790,795,2282000,"2024-04-30","ASGR"
800,805,795,805,1941100,"2024-05-02","ASGR"
770,780,765,770,1790400,"2024-05-03","ASGR"
770,775,765,765,707600,"2024-05-06","ASGR"
770,770,755,765,1524100,"2024-05-07","ASGR"
765,765,755,760,831700,"2024-05-08","ASGR"
760,770,750,765,942200,"2024-05-13","ASGR"
765,765,755,755,574600,"2024-05-14","ASGR"
755,765,750,755,699200,"2024-05-15","ASGR"
760,765,755,765,489700,"2024-05-16","ASGR"
765,775,760,770,647700,"2024-05-17","ASGR"
770,780,765,770,983000,"2024-05-20","ASGR"
770,775,750,760,333200,"2024-05-21","ASGR"
765,770,760,765,505400,"2024-05-22","ASGR"
765,770,750,760,574000,"2024-05-27","ASGR"
760,760,750,760,347400,"2024-05-28","ASGR"
760,760,745,755,240700,"2024-05-29","ASGR"
755,755,745,750,710100,"2024-05-30","ASGR"
750,755,740,750,503700,"2024-05-31","ASGR"
750,760,745,755,288600,"2024-06-03","ASGR"
755,760,750,755,252900,"2024-06-04","ASGR"
755,760,750,755,95300,"2024-06-05","ASGR"
755,755,745,750,211000,"2024-06-06","ASGR"
750,750,740,740,785800,"2024-06-07","ASGR"
750,750,730,730,799100,"2024-06-10","ASGR"
735,735,725,730,551600,"2024-06-11","ASGR"
725,730,720,730,268200,"2024-06-12","ASGR"
725,730,720,725,499500,"2024-06-13","ASGR"
725,730,715,715,475600,"2024-06-14","ASGR"
715,720,710,715,588900,"2024-06-19","ASGR"
715,740,715,725,586600,"2024-06-20","ASGR"
725,745,720,740,326900,"2024-06-21","ASGR"
740,750,740,745,279300,"2024-06-24","ASGR"
745,750,735,740,220400,"2024-06-25","ASGR"
745,745,735,745,253600,"2024-06-26","ASGR"
745,760,735,750,336200,"2024-06-27","ASGR"
750,760,750,760,86900,"2024-06-28","ASGR"
760,775,760,775,467500,"2024-07-01","ASGR"
775,780,770,775,249300,"2024-07-02","ASGR"
775,785,765,770,376700,"2024-07-03","ASGR"
770,780,760,760,323700,"2024-07-04","ASGR"
765,775,760,775,142500,"2024-07-05","ASGR"
775,785,775,780,343700,"2024-07-08","ASGR"
780,785,775,775,347000,"2024-07-09","ASGR"
775,785,775,780,139200,"2024-07-10","ASGR"
785,790,775,785,255400,"2024-07-11","ASGR"
785,795,775,795,1310900,"2024-07-12","ASGR"
795,795,780,785,421600,"2024-07-15","ASGR"
785,785,775,785,102400,"2024-07-16","ASGR"
780,790,780,785,349600,"2024-07-17","ASGR"
785,785,765,780,2572000,"2024-07-18","ASGR"
780,780,770,775,219600,"2024-07-19","ASGR"
775,780,770,780,892600,"2024-07-22","ASGR"
780,780,775,780,213200,"2024-07-23","ASGR"
780,785,770,780,257400,"2024-07-24","ASGR"
780,785,775,780,504900,"2024-07-25","ASGR"
780,780,775,780,394400,"2024-07-26","ASGR"
805,835,800,810,4406200,"2024-07-29","ASGR"
810,815,785,790,2532400,"2024-07-30","ASGR"
790,805,790,795,1776000,"2024-07-31","ASGR"
795,805,790,800,1134100,"2024-08-01","ASGR"
800,815,795,805,1110700,"2024-08-02","ASGR"
800,805,780,790,2177700,"2024-08-05","ASGR"
785,790,775,790,693100,"2024-08-06","ASGR"
790,805,785,805,694900,"2024-08-07","ASGR"
805,805,785,795,1572700,"2024-08-08","ASGR"
800,805,795,805,460000,"2024-08-09","ASGR"
805,810,795,805,507100,"2024-08-12","ASGR"
800,810,800,810,1427000,"2024-08-13","ASGR"
810,815,805,805,873400,"2024-08-14","ASGR"
820,825,805,815,771100,"2024-08-15","ASGR"
815,825,810,820,1726600,"2024-08-16","ASGR"
820,825,815,820,283100,"2024-08-19","ASGR"
820,825,810,825,646900,"2024-08-20","ASGR"
825,835,820,830,1070600,"2024-08-21","ASGR"
830,830,820,825,469300,"2024-08-22","ASGR"
825,830,820,825,1676100,"2024-08-23","ASGR"
830,835,825,830,451400,"2024-08-26","ASGR"
830,835,820,830,516200,"2024-08-27","ASGR"
830,850,825,840,1594400,"2024-08-28","ASGR"
840,845,825,835,559100,"2024-08-29","ASGR"
835,835,820,825,1041400,"2024-08-30","ASGR"
830,835,820,835,350200,"2024-09-02","ASGR"
835,840,825,830,482800,"2024-09-03","ASGR"
825,830,820,825,527200,"2024-09-04","ASGR"
830,835,820,825,1004600,"2024-09-05","ASGR"
825,835,820,835,419800,"2024-09-06","ASGR"
835,835,825,825,360800,"2024-09-09","ASGR"
825,830,820,825,314400,"2024-09-10","ASGR"
825,830,820,830,260600,"2024-09-11","ASGR"
830,830,820,825,439000,"2024-09-12","ASGR"
825,860,820,845,2385200,"2024-09-13","ASGR"
845,865,845,845,460100,"2024-09-17","ASGR"
850,860,845,850,281400,"2024-09-18","ASGR"
850,870,845,855,1183800,"2024-09-19","ASGR"
855,870,850,870,1463600,"2024-09-20","ASGR"
870,880,850,870,2006200,"2024-09-23","ASGR"
880,890,870,870,1677400,"2024-09-24","ASGR"
880,885,860,865,659900,"2024-09-25","ASGR"
865,875,860,865,529600,"2024-09-26","ASGR"
880,900,860,875,1420200,"2024-09-27","ASGR"
880,880,860,865,670200,"2024-09-30","ASGR"
870,880,850,860,728800,"2024-10-01","ASGR"
880,880,850,860,993100,"2024-10-02","ASGR"
860,860,850,855,537100,"2024-10-03","ASGR"
855,865,850,860,589200,"2024-10-04","ASGR"
860,905,860,885,3861700,"2024-10-07","ASGR"
890,905,885,890,1803800,"2024-10-08","ASGR"
895,900,875,875,530300,"2024-10-09","ASGR"
880,895,875,880,354100,"2024-10-10","ASGR"
880,890,875,875,467400,"2024-10-11","ASGR"
880,885,870,875,566600,"2024-10-14","ASGR"
880,885,845,870,3531200,"2024-10-15","ASGR"
860,870,855,865,748800,"2024-10-16","ASGR"
870,870,860,865,284400,"2024-10-17","ASGR"
865,870,855,860,1426600,"2024-10-18","ASGR"
860,875,860,865,410600,"2024-10-21","ASGR"
865,885,860,880,1762400,"2024-10-22","ASGR"
880,885,870,875,669000,"2024-10-23","ASGR"
875,895,870,875,1172800,"2024-10-24","ASGR"
875,880,865,870,594600,"2024-10-25","ASGR"
905,945,900,900,4217600,"2024-10-28","ASGR"
900,910,890,890,1285100,"2024-10-29","ASGR"
895,900,880,885,912600,"2024-10-30","ASGR"
890,910,885,895,1196200,"2024-10-31","ASGR"
900,905,890,890,627000,"2024-11-01","ASGR"
900,900,870,880,789100,"2024-11-04","ASGR"
900,900,870,890,274100,"2024-11-05","ASGR"
890,890,870,870,768600,"2024-11-06","ASGR"
870,885,860,875,1407900,"2024-11-07","ASGR"
870,875,860,860,1043600,"2024-11-08","ASGR"
900,900,850,860,1247300,"2024-11-11","ASGR"
855,870,850,865,813500,"2024-11-12","ASGR"
865,875,855,855,189600,"2024-11-13","ASGR"
855,860,850,855,712800,"2024-11-14","ASGR"
860,870,840,840,798900,"2024-11-15","ASGR"
845,860,845,855,545700,"2024-11-18","ASGR"
855,875,855,865,698200,"2024-11-19","ASGR"
870,880,865,875,1151900,"2024-11-20","ASGR"
875,885,860,870,692300,"2024-11-21","ASGR"
870,870,860,860,410800,"2024-11-22","ASGR"
860,875,845,860,2273000,"2024-11-25","ASGR"
860,860,845,850,356000,"2024-11-26","ASGR"
850,860,840,850,591700,"2024-11-28","ASGR"
855,855,840,850,243100,"2024-11-29","ASGR"
850,850,840,845,1342800,"2024-12-02","ASGR"
845,845,840,845,926400,"2024-12-03","ASGR"
850,855,850,855,266000,"2024-12-04","ASGR"
855,865,850,860,357100,"2024-12-05","ASGR"
860,870,860,865,367800,"2024-12-06","ASGR"
865,870,860,865,513700,"2024-12-09","ASGR"
865,875,855,870,1696600,"2024-12-10","ASGR"
875,920,865,905,5283300,"2024-12-11","ASGR"
910,915,890,900,665900,"2024-12-12","ASGR"
895,905,885,885,66000,"2024-12-13","ASGR"
890,890,855,870,1627100,"2024-12-16","ASGR"
865,880,865,870,2407800,"2024-12-17","ASGR"
870,870,850,855,386800,"2024-12-18","ASGR"
860,860,835,845,880000,"2024-12-19","ASGR"
845,845,835,840,248600,"2024-12-20","ASGR"
850,850,840,845,439800,"2024-12-23","ASGR"
845,865,840,860,362000,"2024-12-24","ASGR"
870,870,850,855,382000,"2024-12-27","ASGR"
855,870,855,865,300300,"2024-12-30","ASGR"
865,870,860,870,302200,"2025-01-02","ASGR"
860,870,850,865,903200,"2025-01-03","ASGR"
865,885,850,860,837600,"2025-01-06","ASGR"
860,860,845,855,113400,"2025-01-07","ASGR"
855,860,835,850,1863900,"2025-01-08","ASGR"
850,850,835,840,174000,"2025-01-09","ASGR"
850,850,835,840,132700,"2025-01-10","ASGR"
830,845,825,835,596500,"2025-01-13","ASGR"
835,840,830,830,194600,"2025-01-14","ASGR"
830,835,825,825,332800,"2025-01-15","ASGR"
830,845,830,845,137300,"2025-01-16","ASGR"
845,845,835,845,78300,"2025-01-17","ASGR"
840,850,835,845,521400,"2025-01-20","ASGR"
845,855,835,855,312000,"2025-01-21","ASGR"
855,855,840,855,95200,"2025-01-22","ASGR"
855,860,840,855,573700,"2025-01-23","ASGR"
855,855,845,850,46300,"2025-01-24","ASGR"
850,855,835,845,574600,"2025-01-30","ASGR"
845,845,835,840,248300,"2025-01-31","ASGR"
840,845,830,835,246000,"2025-02-03","ASGR"
835,835,825,835,174900,"2025-02-04","ASGR"
835,840,830,835,120000,"2025-02-05","ASGR"
840,840,815,815,632900,"2025-02-06","ASGR"
820,830,810,825,334100,"2025-02-07","ASGR"
820,830,805,810,938100,"2025-02-10","ASGR"
810,830,800,805,437600,"2025-02-11","ASGR"
805,840,805,835,261000,"2025-02-12","ASGR"
830,830,815,825,169700,"2025-02-13","ASGR"
825,840,795,805,2388000,"2025-02-14","ASGR"
815,830,800,815,669000,"2025-02-17","ASGR"
825,840,815,825,570700,"2025-02-18","ASGR"
825,825,815,820,323700,"2025-02-19","ASGR"
825,825,815,815,224800,"2025-02-20","ASGR"
825,845,825,835,773800,"2025-02-21","ASGR"
865,870,840,845,2142600,"2025-02-24","ASGR"
845,855,830,835,1096900,"2025-02-25","ASGR"
835,845,820,820,864800,"2025-02-26","ASGR"
825,830,800,805,1387500,"2025-02-27","ASGR"
810,815,790,800,863000,"2025-02-28","ASGR"
800,815,790,810,1259300,"2025-03-03","ASGR"
815,815,805,810,494200,"2025-03-04","ASGR"