"Open","High","Low","Close","Volume","Date","Emiten"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-02","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-03","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-04","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-05","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-08","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-09","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,0,"2007-01-10","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-11","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-12","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-15","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-16","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-17","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-18","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-19","FAST"
203.537841796875,203.537841796875,203.537841796875,203.537841796875,8,"2007-01-22","FAST"
201.301147460938,201.301147460938,201.301147460938,201.301147460938,147540,"2007-01-23","FAST"
201.301147460938,201.301147460938,201.301147460938,201.301147460938,17,"2007-01-24","FAST"
201.301147460938,201.301147460938,201.301147460938,201.301147460938,17,"2007-01-25","FAST"
201.301147460938,201.301147460938,201.301147460938,201.301147460938,0,"2007-01-26","FAST"
201.301147460938,201.301147460938,201.301147460938,201.301147460938,89418,"2007-01-29","FAST"
201.301147460938,201.301147460938,201.301147460938,201.301147460938,89418,"2007-01-30","FAST"
201.301147460938,201.301147460938,201.301147460938,201.301147460938,17,"2007-01-31","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,89418,"2007-02-01","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,1698947,"2007-02-02","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,26,"2007-02-05","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-06","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-07","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,312963,"2007-02-08","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-02-09","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-02-12","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,2369584,"2007-02-13","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,657224,"2007-02-14","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-15","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-16","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-19","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-20","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,26,"2007-02-21","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,26,"2007-02-22","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-23","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-02-26","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-02-27","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,447091,"2007-02-28","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-01","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-02","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,1654237,"2007-03-05","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-06","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-07","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-08","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-09","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,1712359,"2007-03-12","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,0,"2007-03-13","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-14","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-15","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-16","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-20","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,1144553,"2007-03-21","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-03-22","FAST"
212.484558105469,212.484558105469,212.484558105469,212.484558105469,4470,"2007-03-23","FAST"
212.484558105469,212.484558105469,212.484558105469,212.484558105469,26,"2007-03-26","FAST"
212.484558105469,212.484558105469,212.484558105469,212.484558105469,1703417,"2007-03-27","FAST"
218.076248168945,218.076248168945,218.076248168945,218.076248168945,1833074,"2007-03-28","FAST"
218.076248168945,218.076248168945,218.076248168945,218.076248168945,1497755,"2007-03-29","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,89418,"2007-03-30","FAST"
206.892852783203,206.892852783203,206.892852783203,206.892852783203,17,"2007-04-02","FAST"
212.484558105469,212.484558105469,212.484558105469,212.484558105469,178836,"2007-04-03","FAST"
218.076248168945,223.667953491211,218.076248168945,223.667953491211,1385983,"2007-04-04","FAST"
223.667953491211,223.667953491211,223.667953491211,223.667953491211,0,"2007-04-05","FAST"
229.259643554688,229.259643554688,229.259643554688,229.259643554688,357673,"2007-04-09","FAST"
229.259643554688,229.259643554688,229.259643554688,229.259643554688,0,"2007-04-10","FAST"
229.259643554688,229.259643554688,229.259643554688,229.259643554688,0,"2007-04-11","FAST"
229.259643554688,229.259643554688,229.259643554688,229.259643554688,0,"2007-04-12","FAST"
229.259643554688,229.259643554688,229.259643554688,229.259643554688,0,"2007-04-13","FAST"
229.259643554688,229.259643554688,229.259643554688,229.259643554688,357673,"2007-04-16","FAST"
229.259643554688,229.259643554688,229.259643554688,229.259643554688,0,"2007-04-17","FAST"
240.443054199219,240.443054199219,240.443054199219,240.443054199219,447091,"2007-04-18","FAST"
240.443054199219,240.443054199219,240.443054199219,240.443054199219,26,"2007-04-19","FAST"
240.443054199219,240.443054199219,240.443054199219,240.443054199219,0,"2007-04-20","FAST"
240.443054199219,240.443054199219,240.443054199219,240.443054199219,0,"2007-04-23","FAST"
240.443054199219,240.443054199219,240.443054199219,240.443054199219,0,"2007-04-24","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,22354,"2007-04-25","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-04-26","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-04-27","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-04-30","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-05-01","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-05-02","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-05-03","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-04","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-07","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-08","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-09","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-10","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,26,"2007-05-11","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-14","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-15","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-16","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-21","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-22","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-23","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-05-24","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,447091,"2007-05-25","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,17,"2007-05-28","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,17,"2007-05-29","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,0,"2007-05-30","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,0,"2007-05-31","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,17,"2007-06-04","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,0,"2007-06-05","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,26,"2007-06-06","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,17,"2007-06-07","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,0,"2007-06-08","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,26,"2007-06-11","FAST"
246.034744262695,246.034744262695,246.034744262695,246.034744262695,17,"2007-06-12","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,447091,"2007-06-13","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-14","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-15","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-18","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-19","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-20","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-21","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-22","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-25","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-26","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-27","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-28","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-06-29","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-02","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-03","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-04","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-05","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-06","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-09","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,8,"2007-07-10","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,8,"2007-07-11","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-12","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-07-13","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-16","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-17","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-18","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-19","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-20","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-23","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-24","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-25","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-26","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-27","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-30","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-07-31","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-08-01","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-02","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-03","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-06","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-07","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-08","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-09","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-10","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-13","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-14","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-15","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-16","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-20","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-21","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-22","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-23","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-24","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-27","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-28","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-29","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-30","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-08-31","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-03","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-04","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-05","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-06","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-07","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-10","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-11","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-12","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-13","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-14","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-17","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-18","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-19","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-20","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-21","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-24","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-25","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-26","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-27","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-09-28","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-01","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-02","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-03","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-04","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,26,"2007-10-05","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-08","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-09","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-10","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-11","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-17","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-18","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-19","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-22","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-23","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-24","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-25","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-26","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-29","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-30","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-10-31","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-01","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-02","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-05","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-11-06","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-11-07","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-08","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-11-09","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-12","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-13","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-14","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-15","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-16","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,8,"2007-11-19","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-20","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-21","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-22","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-23","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-26","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-27","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-28","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-29","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-11-30","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-03","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-04","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-05","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-06","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-07","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-10","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-11","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-12","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,17,"2007-12-13","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-14","FAST"
257.218139648438,257.218139648438,257.218139648438,257.218139648438,0,"2007-12-17","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,8941,"2007-12-18","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,0,"2007-12-19","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,0,"2007-12-26","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2007-12-27","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,0,"2007-12-28","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,0,"2007-12-31","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,0,"2008-01-02","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-03","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-04","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-07","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-08","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-09","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-14","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-15","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-16","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-17","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-18","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-21","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-22","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-23","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-24","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-25","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-28","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-29","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-30","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-01-31","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-01","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-04","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-05","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-06","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-11","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-12","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-13","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-14","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,0,"2008-02-15","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-18","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-19","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-20","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-21","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-22","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-25","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-26","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-27","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-28","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-02-29","FAST"
273.993225097656,273.993225097656,273.993225097656,273.993225097656,26,"2008-03-03","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,8941,"2008-03-04","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-05","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-06","FAST"
279.584930419922,279.584930419922,273.993225097656,279.584930419922,26825,"2008-03-10","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-11","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-12","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,17,"2008-03-13","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,17,"2008-03-14","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-17","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-18","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-19","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-24","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-25","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-26","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-27","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-03-28","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,17,"2008-03-31","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,17,"2008-04-01","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,17,"2008-04-02","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,17,"2008-04-03","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-04","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,178836,"2008-04-07","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-08","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-09","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-10","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,89418,"2008-04-11","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-14","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-15","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-16","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-17","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-18","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-21","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,22354,"2008-04-22","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-04-23","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,13412,"2008-04-24","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-25","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-28","FAST"
279.584930419922,279.584930419922,279.584930419922,279.584930419922,0,"2008-04-29","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,22354,"2008-04-30","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-05","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-06","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-07","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-08","FAST"
324.318542480469,324.318542480469,324.318542480469,324.318542480469,17883,"2008-05-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,8941,"2008-05-12","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-05-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-05-14","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-05-15","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,44709,"2008-05-16","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,13412,"2008-05-21","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,8941,"2008-05-22","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-23","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-26","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-27","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-28","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-29","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-05-30","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-06-02","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-06-03","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-04","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-05","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-06-06","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,8,"2008-06-09","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-10","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-11","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-06-12","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-13","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-16","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-17","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-18","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-06-19","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-20","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-23","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-24","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-06-25","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,44709,"2008-06-26","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-06-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-06-30","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-01","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-07-02","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-07-03","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-07-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-07-07","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-07-08","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-10","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-07-11","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-14","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-15","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-07-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-18","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-07-21","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,268254,"2008-07-22","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,178836,"2008-07-23","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,223545,"2008-07-24","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-07-25","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-07-28","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-07-29","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-07-31","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-01","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-04","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-05","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-06","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-07","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-08","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-11","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,17,"2008-08-12","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-13","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-14","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-15","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-19","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-20","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-21","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-22","FAST"
301.951721191406,301.951721191406,301.951721191406,301.951721191406,0,"2008-08-25","FAST"
335.501922607422,335.501922607422,329.910217285156,335.501922607422,49180,"2008-08-26","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-08-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-08-28","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-08-29","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-01","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-09-02","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-03","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-08","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-10","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-11","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,26,"2008-09-12","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,26,"2008-09-15","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,26,"2008-09-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-18","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-19","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-22","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-23","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-24","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-25","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-09-26","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-06","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-07","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-08","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-10","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-14","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-15","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-20","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-21","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-22","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-23","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-24","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-28","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-29","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-30","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-10-31","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-03","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-06","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-07","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-10","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-11","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-12","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-14","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-18","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-19","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-20","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-21","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-24","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-25","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-26","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-11-28","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-01","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-02","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-03","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-10","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-11","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-12","FAST"
335.501922607422,357.868713378906,335.501922607422,357.868713378906,362143,"2008-12-15","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,201191,"2008-12-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,89418,"2008-12-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,44709,"2008-12-18","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2008-12-19","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-12-22","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2008-12-23","FAST"
346.685333251953,346.685333251953,335.501922607422,346.685333251953,89418,"2008-12-24","FAST"
346.685333251953,346.685333251953,346.685333251953,346.685333251953,26,"2008-12-30","FAST"
346.685333251953,346.685333251953,346.685333251953,346.685333251953,0,"2008-12-31","FAST"
346.685333251953,346.685333251953,346.685333251953,346.685333251953,26,"2009-01-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,4470,"2009-01-06","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,375556,"2009-01-07","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-01-08","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-01-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,89418,"2009-01-12","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,178836,"2009-01-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,89418,"2009-01-14","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,134127,"2009-01-15","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,67063,"2009-01-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,290609,"2009-01-19","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-01-20","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,156481,"2009-01-21","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-01-22","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,223545,"2009-01-23","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,201191,"2009-01-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,223545,"2009-01-28","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-01-29","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,178836,"2009-01-30","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,536509,"2009-02-02","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,357673,"2009-02-03","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,152011,"2009-02-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-02-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-06","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-10","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-02-11","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-02-12","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-02-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,67063,"2009-02-18","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-19","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-20","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,8941,"2009-02-23","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-24","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-25","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-02-26","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,13412,"2009-02-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,89418,"2009-03-02","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-03","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-06","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-10","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-11","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-12","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-18","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-19","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-20","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-23","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,89418,"2009-03-24","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-25","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-30","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-03-31","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,259312,"2009-04-01","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,187778,"2009-04-02","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-04-03","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,44709,"2009-04-06","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-04-07","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-04-08","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-09","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,134127,"2009-04-14","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-04-15","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,134127,"2009-04-16","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-17","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-20","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-22","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-23","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-24","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-28","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-29","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-04-30","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-05-01","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-05-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-05-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,223545,"2009-05-06","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,223545,"2009-05-07","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,44709,"2009-05-08","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-11","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-12","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-13","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-14","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-15","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-18","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,80476,"2009-05-19","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,8,"2009-05-20","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,0,"2009-05-21","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,8,"2009-05-22","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-25","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,8,"2009-05-26","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,8,"2009-05-27","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-28","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-05-29","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,4470,"2009-06-01","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,4470,"2009-06-02","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-03","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-06-04","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,4470,"2009-06-05","FAST"
335.501922607422,335.501922607422,335.501922607422,335.501922607422,17,"2009-06-08","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,442620,"2009-06-09","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-10","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-11","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-12","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-15","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-16","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-17","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-18","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-19","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-06-22","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-23","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-24","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-25","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-26","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-29","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-06-30","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-01","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-02","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-07-03","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-06","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-07-07","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-08","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-09","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-10","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-07-13","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-14","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-15","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-07-16","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-17","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-20","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-07-21","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-22","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-23","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,0,"2009-07-24","FAST"
357.868713378906,357.868713378906,357.868713378906,357.868713378906,26,"2009-07-27","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,4470,"2009-07-28","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-07-29","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-07-30","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-07-31","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-03","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-04","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-05","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-06","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-07","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-10","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,178836,"2009-08-11","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-12","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17883,"2009-08-13","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-14","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-18","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-19","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-20","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-21","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-24","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-25","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-08-26","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,4470,"2009-08-27","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-28","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-08-31","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-01","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-02","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-03","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-04","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-07","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-08","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-09","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-10","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-11","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-14","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-15","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-16","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-17","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,178836,"2009-09-24","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-25","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-28","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-29","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-09-30","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-01","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,26,"2009-10-02","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-05","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-06","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-07","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-08","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-09","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-12","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-10-13","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-14","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-15","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,0,"2009-10-16","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,17,"2009-10-19","FAST"
335.501922607422,374.643829345703,335.501922607422,374.643829345703,447091,"2009-10-20","FAST"
391.418914794922,391.418914794922,391.418914794922,391.418914794922,44709,"2009-10-21","FAST"
402.602325439453,402.602325439453,391.418914794922,402.602325439453,58121,"2009-10-22","FAST"
402.602325439453,402.602325439453,402.602325439453,402.602325439453,17,"2009-10-23","FAST"
402.602325439453,402.602325439453,402.602325439453,402.602325439453,0,"2009-10-26","FAST"
402.602325439453,402.602325439453,402.602325439453,402.602325439453,0,"2009-10-27","FAST"
402.602325439453,402.602325439453,402.602325439453,402.602325439453,0,"2009-10-28","FAST"
402.602325439453,402.602325439453,402.602325439453,402.602325439453,0,"2009-10-29","FAST"
402.602325439453,402.602325439453,402.602325439453,402.602325439453,17,"2009-10-30","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,223545,"2009-11-02","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,120714,"2009-11-03","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-04","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-05","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-06","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,0,"2009-11-09","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-10","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-11","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-12","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,0,"2009-11-13","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,0,"2009-11-16","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,0,"2009-11-17","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-18","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,0,"2009-11-19","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,17,"2009-11-20","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,26,"2009-11-23","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,26,"2009-11-24","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,8,"2009-11-25","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,8,"2009-11-26","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,8,"2009-11-30","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,8,"2009-12-01","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,0,"2009-12-02","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,8,"2009-12-03","FAST"
447.335906982422,447.335906982422,447.335906982422,447.335906982422,4470,"2009-12-04","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,8,"2009-12-07","FAST"
374.643829345703,374.643829345703,374.643829345703,374.643829345703,0,"2009-12-08","FAST"
447.335906982422,447.335906982422,447.335906982422,447.335906982422,17,"2009-12-09","FAST"
441.744201660156,441.744201660156,441.744201660156,441.744201660156,4470,"2009-12-10","FAST"
447.335906982422,447.335906982422,447.335906982422,447.335906982422,26825,"2009-12-11","FAST"
447.335906982422,447.335906982422,447.335906982422,447.335906982422,0,"2009-12-14","FAST"
447.335906982422,447.335906982422,447.335906982422,447.335906982422,0,"2009-12-15","FAST"
447.335906982422,447.335906982422,447.335906982422,447.335906982422,0,"2009-12-16","FAST"
525.619689941406,525.619689941406,525.619689941406,525.619689941406,178836,"2009-12-17","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,178836,"2009-12-21","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,8,"2009-12-22","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,17,"2009-12-23","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,0,"2009-12-28","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,178836,"2009-12-29","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,0,"2009-12-30","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,259312,"2010-01-04","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,0,"2010-01-05","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,0,"2010-01-06","FAST"
581.536682128906,581.536682128906,581.536682128906,581.536682128906,0,"2010-01-07","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,13412,"2010-01-08","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,0,"2010-01-11","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,0,"2010-01-12","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,0,"2010-01-13","FAST"
704.554016113281,704.554016113281,671.003845214844,704.554016113281,8941,"2010-01-14","FAST"
704.554016113281,704.554016113281,704.554016113281,704.554016113281,17,"2010-01-15","FAST"
704.554016113281,704.554016113281,704.554016113281,704.554016113281,0,"2010-01-18","FAST"
704.554016113281,704.554016113281,704.554016113281,704.554016113281,0,"2010-01-19","FAST"
704.554016113281,704.554016113281,704.554016113281,704.554016113281,17,"2010-01-20","FAST"
704.554016113281,704.554016113281,704.554016113281,704.554016113281,17,"2010-01-21","FAST"
704.554016113281,704.554016113281,704.554016113281,704.554016113281,26,"2010-01-22","FAST"
564.761596679688,570.353271484375,564.761596679688,564.761596679688,366614,"2010-01-25","FAST"
620.678588867188,620.678588867188,615.086853027344,615.086853027344,26825,"2010-01-26","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-01-27","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-01-28","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-01-29","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-02-01","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-02-02","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-02-03","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-02-04","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,366614,"2010-02-05","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,8941,"2010-02-08","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,8941,"2010-02-09","FAST"
615.086853027344,615.086853027344,615.086853027344,615.086853027344,8941,"2010-02-10","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-11","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-12","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-15","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,4470,"2010-02-16","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-17","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-18","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-19","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-22","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-23","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-24","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-02-25","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-01","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-02","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-03","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-04","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-05","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-08","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-09","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-10","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-11","FAST"
671.003845214844,671.003845214844,671.003845214844,671.003845214844,22354,"2010-03-12","FAST"
726.920837402344,732.512512207031,704.554016113281,726.920837402344,1341273,"2010-03-15","FAST"
782.837829589844,782.837829589844,726.920837402344,782.837829589844,509684,"2010-03-17","FAST"
726.920837402344,782.837829589844,726.920837402344,726.920837402344,894182,"2010-03-18","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,894182,"2010-03-19","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,894182,"2010-03-22","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,894182,"2010-03-23","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,894182,"2010-03-24","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,67063,"2010-03-25","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,67063,"2010-03-26","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,44709,"2010-03-29","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,44709,"2010-03-30","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,44709,"2010-03-31","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,44709,"2010-04-01","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,1748127,"2010-04-05","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,1748127,"2010-04-06","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,1748127,"2010-04-07","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,1748127,"2010-04-08","FAST"
726.920837402344,726.920837402344,726.920837402344,726.920837402344,1748127,"2010-04-09","FAST"
749.287658691406,749.287658691406,726.920837402344,749.287658691406,7064042,"2010-04-12","FAST"
749.287658691406,749.287658691406,726.920837402344,749.287658691406,894182,"2010-04-13","FAST"
749.287658691406,749.287658691406,749.287658691406,749.287658691406,31296,"2010-04-14","FAST"
782.837829589844,782.837829589844,749.287658691406,782.837829589844,8101294,"2010-04-15","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,8101294,"2010-04-16","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,8101294,"2010-04-19","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,8101294,"2010-04-20","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,8101294,"2010-04-21","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,26,"2010-04-22","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,8101294,"2010-04-23","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-04-26","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-04-27","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-04-28","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-04-29","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,8941,"2010-04-30","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,8941,"2010-05-03","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-04","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-05","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-06","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-07","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,0,"2010-05-10","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-11","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-12","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-14","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-17","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-18","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-19","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-20","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-21","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-24","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-25","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-26","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-27","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-05-31","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-06-01","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-06-02","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-06-03","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-06-04","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-06-07","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,40238,"2010-06-08","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-09","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-10","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-11","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-14","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-15","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-16","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-17","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-18","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-21","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-22","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-23","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-24","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-25","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,44709,"2010-06-28","FAST"
782.837829589844,782.837829589844,782.837829589844,782.837829589844,205662,"2010-06-29","FAST"
794.021240234375,794.021240234375,782.837829589844,794.021240234375,1269739,"2010-06-30","FAST"
794.021240234375,794.021240234375,794.021240234375,794.021240234375,451562,"2010-07-01","FAST"
794.021240234375,794.021240234375,794.021240234375,794.021240234375,451562,"2010-07-02","FAST"
816.388000488281,816.388000488281,799.612915039062,816.388000488281,715346,"2010-07-05","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,715346,"2010-07-06","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,715346,"2010-07-07","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,715346,"2010-07-08","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,715346,"2010-07-09","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,8,"2010-07-12","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,715346,"2010-07-13","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-14","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-15","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-16","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-19","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-20","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-21","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-22","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-23","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-26","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-27","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-28","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,8941,"2010-07-29","FAST"
810.796325683594,838.754821777344,810.796325683594,810.796325683594,49180,"2010-07-30","FAST"
810.796325683594,810.796325683594,810.796325683594,810.796325683594,49180,"2010-08-02","FAST"
810.796325683594,810.796325683594,810.796325683594,810.796325683594,49180,"2010-08-03","FAST"
810.796325683594,810.796325683594,810.796325683594,810.796325683594,49180,"2010-08-04","FAST"
810.796325683594,810.796325683594,810.796325683594,810.796325683594,49180,"2010-08-05","FAST"
810.796325683594,810.796325683594,810.796325683594,810.796325683594,49180,"2010-08-06","FAST"
810.796325683594,810.796325683594,810.796325683594,810.796325683594,49180,"2010-08-09","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,178836,"2010-08-10","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,178836,"2010-08-11","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,178836,"2010-08-12","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,178836,"2010-08-13","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-16","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-18","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-19","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-20","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-23","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-24","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-25","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-26","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-27","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-30","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-08-31","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-09-01","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-09-02","FAST"
816.388000488281,816.388000488281,816.388000488281,816.388000488281,1341273,"2010-09-03","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-06","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-07","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,0,"2010-09-15","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-16","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-17","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-20","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-21","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-22","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-23","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-24","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-27","FAST"
838.754821777344,838.754821777344,838.754821777344,838.754821777344,178836,"2010-09-28","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-09-29","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-09-30","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-01","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-04","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-05","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-06","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-07","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-08","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,17883,"2010-10-11","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,17883,"2010-10-12","FAST"
984.138977050781,984.138977050781,984.138977050781,984.138977050781,178836,"2010-10-13","FAST"
984.138977050781,984.138977050781,984.138977050781,984.138977050781,178836,"2010-10-14","FAST"
984.138977050781,984.138977050781,984.138977050781,984.138977050781,178836,"2010-10-15","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,143069,"2010-10-18","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,143069,"2010-10-19","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,143069,"2010-10-20","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,143069,"2010-10-21","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-22","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,8941,"2010-10-25","FAST"
984.138977050781,984.138977050781,984.138977050781,984.138977050781,8941,"2010-10-26","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,8941,"2010-10-27","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,4470,"2010-10-28","FAST"
1006.50579833984,1062.42272949219,972.95556640625,1006.50579833984,187778,"2010-10-29","FAST"
1118.33972167969,1118.33972167969,1062.42272949219,1118.33972167969,98360,"2010-11-01","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,98360,"2010-11-02","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,98360,"2010-11-03","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,4470,"2010-11-04","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,4470,"2010-11-05","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,8941,"2010-11-08","FAST"
1062.42272949219,1062.42272949219,1006.50579833984,1062.42272949219,8941,"2010-11-09","FAST"
1062.42272949219,1062.42272949219,1062.42272949219,1062.42272949219,8941,"2010-11-10","FAST"
1062.42272949219,1062.42272949219,1062.42272949219,1062.42272949219,8941,"2010-11-11","FAST"
1062.42272949219,1062.42272949219,1062.42272949219,1062.42272949219,8941,"2010-11-12","FAST"
1062.42272949219,1062.42272949219,1062.42272949219,1062.42272949219,8941,"2010-11-15","FAST"
1062.42272949219,1062.42272949219,1062.42272949219,1062.42272949219,8941,"2010-11-16","FAST"
1062.42272949219,1062.42272949219,1062.42272949219,1062.42272949219,8941,"2010-11-18","FAST"
1118.33972167969,1118.33972167969,1056.8310546875,1118.33972167969,491800,"2010-11-19","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,491800,"2010-11-22","FAST"
1073.60620117188,1073.60620117188,1073.60620117188,1073.60620117188,4470,"2010-11-23","FAST"
1073.60620117188,1073.60620117188,1073.60620117188,1073.60620117188,4470,"2010-11-24","FAST"
1073.60620117188,1073.60620117188,1073.60620117188,1073.60620117188,4470,"2010-11-25","FAST"
1073.60620117188,1073.60620117188,1073.60620117188,1073.60620117188,4470,"2010-11-26","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,93889,"2010-11-29","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-11-30","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-01","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-02","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-03","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-06","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-08","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-09","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-10","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,147540,"2010-12-13","FAST"
972.95556640625,1006.50579833984,894.671813964844,972.95556640625,894182,"2010-12-14","FAST"
1028.87255859375,1034.46423339844,1028.87255859375,1028.87255859375,53650,"2010-12-15","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-16","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-17","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-20","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-21","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-22","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-23","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-27","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-28","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-29","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2010-12-30","FAST"
1028.87255859375,1028.87255859375,1028.87255859375,1028.87255859375,53650,"2011-01-03","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,147540,"2011-01-04","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,277196,"2011-01-05","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,228016,"2011-01-06","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-07","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-10","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-11","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-12","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-13","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-14","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-17","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-18","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-19","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-20","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-21","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-24","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-25","FAST"
1006.50579833984,1006.50579833984,1006.50579833984,1006.50579833984,491800,"2011-01-26","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,35767,"2011-01-27","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,35767,"2011-01-28","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,35767,"2011-01-31","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,35767,"2011-02-01","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,35767,"2011-02-02","FAST"
950.588806152344,950.588806152344,950.588806152344,950.588806152344,35767,"2011-02-04","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-07","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-08","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-09","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-10","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-11","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-14","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-16","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-17","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-18","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-21","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-22","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-23","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-24","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-25","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-02-28","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-01","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-02","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-03","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-04","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-07","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-08","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-09","FAST"
972.95556640625,972.95556640625,972.95556640625,972.95556640625,4470,"2011-03-10","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,89418,"2011-03-11","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,89418,"2011-03-14","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,89418,"2011-03-15","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,89418,"2011-03-16","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,89418,"2011-03-17","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-18","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-21","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-22","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,0,"2011-03-23","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-24","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-25","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-28","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-29","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-30","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-03-31","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-04-01","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-04-04","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-04-05","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,558864,"2011-04-06","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-04-07","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-04-08","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-04-11","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-04-12","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-04-13","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,8941,"2011-04-14","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,8941,"2011-04-15","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,8941,"2011-04-18","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,8941,"2011-04-19","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-04-20","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-04-21","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-04-25","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-04-26","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-04-27","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-04-28","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-04-29","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-05-02","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-05-03","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-05-04","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,13412,"2011-05-05","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,447091,"2011-05-06","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,447091,"2011-05-09","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,447091,"2011-05-10","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,58121,"2011-05-11","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,89418,"2011-05-12","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,89418,"2011-05-13","FAST"
1168.6650390625,1168.6650390625,1168.6650390625,1168.6650390625,8941,"2011-05-16","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,178836,"2011-05-18","FAST"
1118.33972167969,1118.33972167969,1112.748046875,1118.33972167969,111772,"2011-05-19","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-20","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-23","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-24","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-25","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-26","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-27","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-30","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-05-31","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,111772,"2011-06-01","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,4470,"2011-06-03","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-06-06","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-06-07","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-06-08","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-06-09","FAST"
1174.25671386719,1174.25671386719,1174.25671386719,1174.25671386719,4470,"2011-06-10","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,13412,"2011-06-13","FAST"
1230.17370605469,1230.17370605469,1218.99035644531,1230.17370605469,102831,"2011-06-14","FAST"
1218.99035644531,1218.99035644531,1218.99035644531,1218.99035644531,22354,"2011-06-15","FAST"
1174.25671386719,1218.99035644531,1174.25671386719,1174.25671386719,93889,"2011-06-16","FAST"
1118.33972167969,1174.25671386719,1118.33972167969,1118.33972167969,344260,"2011-06-17","FAST"
1118.33972167969,1118.33972167969,1118.33972167969,1118.33972167969,4470,"2011-06-20","FAST"
1095.97290039062,1118.33972167969,1095.97290039062,1095.97290039062,35767,"2011-06-21","FAST"
1107.15637207031,1107.15637207031,1107.15637207031,1107.15637207031,44709,"2011-06-22","FAST"
1107.15637207031,1107.15637207031,1107.15637207031,1107.15637207031,22354,"2011-06-23","FAST"
1118.33972167969,1118.33972167969,1107.15637207031,1118.33972167969,1010426,"2011-06-24","FAST"
1118.33972167969,1129.52319335938,1118.33972167969,1118.33972167969,330847,"2011-06-27","FAST"
1151.88989257812,1151.88989257812,1151.88989257812,1151.88989257812,4470,"2011-06-28","FAST"
1151.88989257812,1151.88989257812,1118.33972167969,1151.88989257812,31296,"2011-06-30","FAST"
1140.70654296875,1157.48168945312,1140.70654296875,1140.70654296875,13412,"2011-07-01","FAST"
1140.70654296875,1140.70654296875,1140.70654296875,1140.70654296875,0,"2011-07-04","FAST"
1179.84838867188,1179.84838867188,1174.25671386719,1179.84838867188,17883,"2011-07-05","FAST"
1151.88989257812,1179.84838867188,1151.88989257812,1151.88989257812,17883,"2011-07-06","FAST"
1179.84838867188,1179.84838867188,1179.84838867188,1179.84838867188,4470,"2011-07-07","FAST"
1174.25671386719,1207.80688476562,1174.25671386719,1174.25671386719,49180,"2011-07-08","FAST"
1153.84704589844,1159.61633300781,1153.84704589844,1153.84704589844,21666,"2011-07-11","FAST"
1142.30859375,1142.30859375,1142.30859375,1142.30859375,4333,"2011-07-12","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,12999,"2011-07-13","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,12999,"2011-07-14","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,51999,"2011-07-15","FAST"
1153.84704589844,1153.84704589844,1142.30859375,1153.84704589844,73666,"2011-07-18","FAST"
1153.84704589844,1211.53942871094,1153.84704589844,1153.84704589844,563332,"2011-07-19","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,563332,"2011-07-20","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,563332,"2011-07-21","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,563332,"2011-07-22","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,563332,"2011-07-25","FAST"
1200.0009765625,1211.53942871094,1165.38549804688,1200.0009765625,95333,"2011-07-26","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,4333,"2011-07-27","FAST"
1153.84704589844,1153.84704589844,1153.84704589844,1153.84704589844,77999,"2011-07-28","FAST"
1165.38549804688,1188.46240234375,1153.84704589844,1165.38549804688,108333,"2011-07-29","FAST"
1165.38549804688,1165.38549804688,1165.38549804688,1165.38549804688,108333,"2011-08-01","FAST"
1165.38549804688,1165.38549804688,1165.38549804688,1165.38549804688,21666,"2011-08-02","FAST"
1165.38549804688,1165.38549804688,1165.38549804688,1165.38549804688,4333,"2011-08-03","FAST"
1165.38549804688,1165.38549804688,1165.38549804688,1165.38549804688,12999,"2011-08-04","FAST"
1061.53930664062,1153.84704589844,1061.53930664062,1061.53930664062,73666,"2011-08-05","FAST"
1038.46228027344,1038.46228027344,1038.46228027344,1038.46228027344,60666,"2011-08-08","FAST"
1038.46228027344,1038.46228027344,1038.46228027344,1038.46228027344,60666,"2011-08-09","FAST"
1038.46228027344,1038.46228027344,1038.46228027344,1038.46228027344,60666,"2011-08-10","FAST"
1038.46228027344,1038.46228027344,1038.46228027344,1038.46228027344,60666,"2011-08-11","FAST"
1038.46228027344,1038.46228027344,1038.46228027344,1038.46228027344,60666,"2011-08-12","FAST"
1061.53930664062,1061.53930664062,1061.53930664062,1061.53930664062,4333,"2011-08-15","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-16","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-18","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-19","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-22","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-23","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-24","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-25","FAST"
1119.23168945312,1119.23168945312,1119.23168945312,1119.23168945312,4333,"2011-08-26","FAST"
1090.38549804688,1090.38549804688,1090.38549804688,1090.38549804688,4333,"2011-09-05","FAST"
1096.15466308594,1096.15466308594,1096.15466308594,1096.15466308594,4333,"2011-09-06","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-09-07","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-09-08","FAST"
1113.46240234375,1113.46240234375,1113.46240234375,1113.46240234375,4333,"2011-09-09","FAST"
1113.46240234375,1113.46240234375,1113.46240234375,1113.46240234375,4333,"2011-09-12","FAST"
1078.84692382812,1078.84692382812,1078.84692382812,1078.84692382812,4333,"2011-09-13","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-09-14","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-09-15","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-09-16","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-09-19","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,43333,"2011-09-20","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,43333,"2011-09-21","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,25999,"2011-09-22","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,34666,"2011-09-23","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,34666,"2011-09-26","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,34666,"2011-09-27","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,34666,"2011-09-28","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,34666,"2011-09-29","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,34666,"2011-09-30","FAST"
1015.38537597656,1038.46228027344,1015.38537597656,1015.38537597656,43333,"2011-10-03","FAST"
1067.30847167969,1067.30847167969,1015.38537597656,1067.30847167969,186333,"2011-10-04","FAST"
1067.30847167969,1067.30847167969,1067.30847167969,1067.30847167969,186333,"2011-10-05","FAST"
1067.30847167969,1067.30847167969,1067.30847167969,1067.30847167969,186333,"2011-10-06","FAST"
1067.30847167969,1067.30847167969,1067.30847167969,1067.30847167969,186333,"2011-10-07","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,51999,"2011-10-10","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,21666,"2011-10-11","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,99666,"2011-10-12","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,99666,"2011-10-13","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,99666,"2011-10-14","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,99666,"2011-10-17","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,173333,"2011-10-18","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,173333,"2011-10-19","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,173333,"2011-10-20","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-10-21","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-10-24","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-10-25","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-10-26","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-10-27","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-10-28","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-10-31","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-01","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-02","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-03","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-04","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-07","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-08","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-09","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-10","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-11","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-14","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-15","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-16","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-17","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-18","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-21","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-22","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,1126665,"2011-11-23","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-11-24","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-11-25","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,8666,"2011-11-28","FAST"
1096.15466308594,1096.15466308594,1073.07775878906,1096.15466308594,246999,"2011-11-29","FAST"
1096.15466308594,1096.15466308594,1096.15466308594,1096.15466308594,246999,"2011-11-30","FAST"
1096.15466308594,1096.15466308594,1096.15466308594,1096.15466308594,0,"2011-12-01","FAST"
1096.15466308594,1096.15466308594,1096.15466308594,1096.15466308594,246999,"2011-12-02","FAST"
1096.15466308594,1096.15466308594,1096.15466308594,1096.15466308594,246999,"2011-12-05","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,246999,"2011-12-06","FAST"
1073.07775878906,1084.6162109375,1073.07775878906,1073.07775878906,194999,"2011-12-07","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,194999,"2011-12-08","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,194999,"2011-12-09","FAST"
1073.07775878906,1073.07775878906,1073.07775878906,1073.07775878906,194999,"2011-12-12","FAST"
1084.6162109375,1084.6162109375,1078.84692382812,1084.6162109375,21666,"2011-12-13","FAST"
1084.6162109375,1084.6162109375,1084.6162109375,1084.6162109375,21666,"2011-12-14","FAST"
1084.6162109375,1084.6162109375,1084.6162109375,1084.6162109375,151666,"2011-12-15","FAST"
1084.6162109375,1084.6162109375,1084.6162109375,1084.6162109375,151666,"2011-12-16","FAST"
1084.6162109375,1084.6162109375,1084.6162109375,1084.6162109375,0,"2011-12-19","FAST"
1084.6162109375,1084.6162109375,1084.6162109375,1084.6162109375,64999,"2011-12-20","FAST"
1084.6162109375,1084.6162109375,1084.6162109375,1084.6162109375,64999,"2011-12-21","FAST"
1084.6162109375,1084.6162109375,1084.6162109375,1084.6162109375,64999,"2011-12-22","FAST"
1142.30859375,1142.30859375,1119.23168945312,1142.30859375,303333,"2011-12-23","FAST"
1142.30859375,1142.30859375,1142.30859375,1142.30859375,303333,"2011-12-27","FAST"
1142.30859375,1142.30859375,1142.30859375,1142.30859375,303333,"2011-12-28","FAST"
1142.30859375,1142.30859375,1142.30859375,1142.30859375,303333,"2011-12-29","FAST"
1148.07775878906,1148.07775878906,1148.07775878906,1148.07775878906,43333,"2011-12-30","FAST"
1148.07775878906,1148.07775878906,1148.07775878906,1148.07775878906,43333,"2012-01-02","FAST"
1176.92395019531,1176.92395019531,1165.38549804688,1176.92395019531,95333,"2012-01-03","FAST"
1176.92395019531,1176.92395019531,1176.92395019531,1176.92395019531,95333,"2012-01-04","FAST"
1176.92395019531,1176.92395019531,1176.92395019531,1176.92395019531,95333,"2012-01-05","FAST"
1211.53942871094,1269.23168945312,1188.46240234375,1211.53942871094,60666,"2012-01-06","FAST"
1326.92407226562,1326.92407226562,1211.53942871094,1326.92407226562,51999,"2012-01-09","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2012-01-10","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2012-01-11","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,34666,"2012-01-12","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,0,"2012-01-13","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,34666,"2012-01-16","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,34666,"2012-01-17","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-18","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-19","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-20","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-24","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-25","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-26","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-27","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,4333,"2012-01-30","FAST"
1407.693359375,1442.30883789062,1407.693359375,1407.693359375,64999,"2012-01-31","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-01","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-02","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-03","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-06","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-07","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-08","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-09","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-10","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-13","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-14","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,64999,"2012-02-15","FAST"
1488.46264648438,1488.46264648438,1488.46264648438,1488.46264648438,51999,"2012-02-16","FAST"
1488.46264648438,1488.46264648438,1488.46264648438,1488.46264648438,51999,"2012-02-17","FAST"
1488.46264648438,1488.46264648438,1488.46264648438,1488.46264648438,51999,"2012-02-20","FAST"
1488.46264648438,1488.46264648438,1488.46264648438,1488.46264648438,103999,"2012-02-21","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,51999,"2012-02-22","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,51999,"2012-02-23","FAST"
1580.77038574219,1580.77038574219,1580.77038574219,1580.77038574219,4333,"2012-02-24","FAST"
1696.15515136719,1696.15515136719,1638.46276855469,1696.15515136719,303333,"2012-02-27","FAST"
1696.15515136719,1696.15515136719,1696.15515136719,1696.15515136719,8666,"2012-02-28","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,4333,"2012-02-29","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,4333,"2012-03-01","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,4333,"2012-03-02","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,4333,"2012-03-05","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8666,"2012-03-06","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,0,"2012-03-07","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,4333,"2012-03-08","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8,"2012-03-09","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,4333,"2012-03-12","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8666,"2012-03-13","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8666,"2012-03-14","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8666,"2012-03-15","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8666,"2012-03-16","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8666,"2012-03-19","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,8666,"2012-03-20","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,12999,"2012-03-21","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,12999,"2012-03-22","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,12999,"2012-03-26","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,12999,"2012-03-27","FAST"
1626.92431640625,1626.92431640625,1569.23193359375,1626.92431640625,151666,"2012-03-28","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,151666,"2012-03-29","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,8666,"2012-03-30","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,12999,"2012-04-02","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,0,"2012-04-03","FAST"
1696.15515136719,1696.15515136719,1696.15515136719,1696.15515136719,8666,"2012-04-04","FAST"
1696.15515136719,1696.15515136719,1696.15515136719,1696.15515136719,8666,"2012-04-05","FAST"
1696.15515136719,1696.15515136719,1696.15515136719,1696.15515136719,8666,"2012-04-09","FAST"
1696.15515136719,1696.15515136719,1696.15515136719,1696.15515136719,8666,"2012-04-10","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,30333,"2012-04-11","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,30333,"2012-04-12","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,30333,"2012-04-13","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,30333,"2012-04-16","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,30333,"2012-04-17","FAST"
1626.92431640625,1626.92431640625,1626.92431640625,1626.92431640625,30333,"2012-04-18","FAST"
1673.07824707031,1696.15515136719,1673.07824707031,1673.07824707031,21666,"2012-04-19","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,21666,"2012-04-20","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,21666,"2012-04-23","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,21666,"2012-04-24","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,21666,"2012-04-25","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,21666,"2012-04-26","FAST"
1673.07824707031,1673.07824707031,1673.07824707031,1673.07824707031,21666,"2012-04-27","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,12999,"2012-04-30","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,12999,"2012-05-01","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,12999,"2012-05-02","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,12999,"2012-05-03","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,12999,"2012-05-04","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,12999,"2012-05-07","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,17333,"2012-05-08","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,2617331,"2012-05-09","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,2617331,"2012-05-10","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,2617331,"2012-05-11","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,4333,"2012-05-14","FAST"
1528.84729003906,1528.84729003906,1528.84729003906,1528.84729003906,8666,"2012-05-15","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,844999,"2012-05-16","FAST"
1500.00109863281,1505.77038574219,1500.00109863281,1500.00109863281,909999,"2012-05-21","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,909999,"2012-05-22","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,909999,"2012-05-23","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,909999,"2012-05-24","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,909999,"2012-05-25","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-05-28","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-05-29","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-05-30","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-05-31","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-01","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-04","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-05","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-06","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-07","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-08","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-11","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-12","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-13","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-14","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2012-06-15","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,47666,"2012-06-18","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,47666,"2012-06-19","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,47666,"2012-06-20","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,4333,"2012-06-21","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-06-22","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-06-25","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-06-26","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,220999,"2012-06-27","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,77999,"2012-06-28","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-06-29","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-02","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-03","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-04","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-05","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-06","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-09","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-10","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-11","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,8666,"2012-07-12","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-07-13","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-07-16","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-07-17","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-07-18","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-07-19","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-07-20","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,4333,"2012-07-23","FAST"
1615.38586425781,1638.46276855469,1326.92407226562,1615.38586425781,1646665,"2012-07-24","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,866666,"2012-07-25","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,866666,"2012-07-26","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,866666,"2012-07-27","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,866666,"2012-07-30","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,866666,"2012-07-31","FAST"
1615.38586425781,1615.38586425781,1292.30871582031,1615.38586425781,2959664,"2012-08-01","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,2959664,"2012-08-02","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,2959664,"2012-08-03","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,2959664,"2012-08-06","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,2959664,"2012-08-07","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,2959664,"2012-08-08","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,2959664,"2012-08-09","FAST"
1615.38586425781,1615.38586425781,1546.15502929688,1615.38586425781,21666,"2012-08-10","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,21666,"2012-08-13","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,86666,"2012-08-14","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-15","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-16","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-23","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-24","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-27","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-28","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-29","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-30","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-08-31","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-09-03","FAST"
1603.84741210938,1603.84741210938,1603.84741210938,1603.84741210938,34666,"2012-09-04","FAST"
1430.77038574219,1609.61657714844,1384.61645507812,1430.77038574219,47666,"2012-09-05","FAST"
1430.77038574219,1430.77038574219,1430.77038574219,1430.77038574219,47666,"2012-09-06","FAST"
1430.77038574219,1430.77038574219,1430.77038574219,1430.77038574219,47666,"2012-09-07","FAST"
1430.77038574219,1430.77038574219,1430.77038574219,1430.77038574219,47666,"2012-09-10","FAST"
1430.77038574219,1430.77038574219,1430.77038574219,1430.77038574219,47666,"2012-09-11","FAST"
1430.77038574219,1430.77038574219,1430.77038574219,1430.77038574219,47666,"2012-09-12","FAST"
1615.38586425781,1615.38586425781,1609.61657714844,1615.38586425781,17333,"2012-09-13","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-14","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-17","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-18","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-19","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-20","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-21","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-24","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-25","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-26","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-27","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-09-28","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-10-01","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-10-02","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-10-03","FAST"
1615.38586425781,1615.38586425781,1615.38586425781,1615.38586425781,17333,"2012-10-04","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-05","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-08","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-09","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-10","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-11","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-12","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-15","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-16","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-17","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-18","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-19","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-22","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-23","FAST"
1586.53967285156,1586.53967285156,1586.53967285156,1586.53967285156,4333,"2012-10-24","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,8666,"2012-10-25","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,8666,"2012-10-29","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,8666,"2012-10-30","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,8666,"2012-10-31","FAST"
1557.69348144531,1557.69348144531,1557.69348144531,1557.69348144531,8666,"2012-11-01","FAST"
1384.61645507812,1442.30883789062,1384.61645507812,1384.61645507812,43333,"2012-11-02","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-05","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-06","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-07","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-08","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-09","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-12","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-13","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-14","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-19","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-20","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-21","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-22","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-23","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-26","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2012-11-27","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2012-11-28","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2012-11-29","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2012-11-30","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-03","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-04","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-05","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-06","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-07","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,0,"2012-12-10","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,0,"2012-12-11","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,0,"2012-12-12","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-13","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,0,"2012-12-14","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-17","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,0,"2012-12-18","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-19","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-20","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-21","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,0,"2012-12-26","FAST"
1396.15490722656,1396.15490722656,1396.15490722656,1396.15490722656,4333,"2012-12-27","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,86666,"2012-12-28","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2013-01-02","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2013-01-03","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,0,"2013-01-04","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2013-01-07","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2013-01-08","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2013-01-09","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,8666,"2013-01-10","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2013-01-11","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2013-01-14","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,8666,"2013-01-15","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-01-16","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-01-17","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-01-18","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-01-21","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,0,"2013-01-22","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-01-23","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-01-25","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2013-01-28","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,8666,"2013-01-29","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-01-30","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-01-31","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-02-01","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-02-04","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,86666,"2013-02-05","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-02-06","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-02-07","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-02-08","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-02-11","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,25999,"2013-02-12","FAST"
1442.30883789062,1476.92419433594,1442.30883789062,1442.30883789062,216666,"2013-02-13","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,216666,"2013-02-14","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,43333,"2013-02-15","FAST"
1494.23193359375,1494.23193359375,1494.23193359375,1494.23193359375,25999,"2013-02-18","FAST"
1494.23193359375,1494.23193359375,1494.23193359375,1494.23193359375,25999,"2013-02-19","FAST"
1465.3857421875,1465.3857421875,1465.3857421875,1465.3857421875,12999,"2013-02-20","FAST"
1465.3857421875,1465.3857421875,1465.3857421875,1465.3857421875,12999,"2013-02-21","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,8666,"2013-02-22","FAST"
1384.61645507812,1390.3857421875,1384.61645507812,1384.61645507812,43333,"2013-02-25","FAST"
1384.61645507812,1384.61645507812,1384.61645507812,1384.61645507812,43333,"2013-02-26","FAST"
1246.15478515625,1251.92407226562,1240.38562011719,1246.15478515625,73666,"2013-02-27","FAST"
1211.53942871094,1246.15478515625,1211.53942871094,1211.53942871094,17333,"2013-02-28","FAST"
1315.38562011719,1315.38562011719,1315.38562011719,1315.38562011719,4333,"2013-03-01","FAST"
1315.38562011719,1315.38562011719,1315.38562011719,1315.38562011719,4333,"2013-03-04","FAST"
1315.38562011719,1315.38562011719,1315.38562011719,1315.38562011719,4333,"2013-03-05","FAST"
1326.92407226562,1326.92407226562,1326.92407226562,1326.92407226562,25999,"2013-03-06","FAST"
1326.92407226562,1326.92407226562,1326.92407226562,1326.92407226562,25999,"2013-03-07","FAST"
1326.92407226562,1326.92407226562,1326.92407226562,1326.92407226562,25999,"2013-03-08","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,4333,"2013-03-11","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,4333,"2013-03-13","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,4333,"2013-03-14","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,129999,"2013-03-15","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,4333,"2013-03-18","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,8666,"2013-03-19","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,17333,"2013-03-20","FAST"
1269.23168945312,1269.23168945312,1269.23168945312,1269.23168945312,17333,"2013-03-21","FAST"
1280.77026367188,1280.77026367188,1280.77026367188,1280.77026367188,8666,"2013-03-22","FAST"
1280.77026367188,1280.77026367188,1280.77026367188,1280.77026367188,8666,"2013-03-25","FAST"
1280.77026367188,1280.77026367188,1280.77026367188,1280.77026367188,8666,"2013-03-26","FAST"
1280.77026367188,1280.77026367188,1280.77026367188,1280.77026367188,8666,"2013-03-27","FAST"
1280.77026367188,1280.77026367188,1280.77026367188,1280.77026367188,8666,"2013-03-28","FAST"
1280.77026367188,1280.77026367188,1280.77026367188,1280.77026367188,8666,"2013-04-01","FAST"
1280.77026367188,1280.77026367188,1280.77026367188,1280.77026367188,8666,"2013-04-02","FAST"
1407.693359375,1407.693359375,1280.77026367188,1407.693359375,8,"2013-04-03","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-04","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-05","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-08","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-09","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-10","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-11","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-12","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-15","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-16","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-17","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-18","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-19","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,4333,"2013-04-22","FAST"
1407.693359375,1407.693359375,1407.693359375,1407.693359375,0,"2013-04-23","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-04-24","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,21666,"2013-04-25","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,21666,"2013-04-26","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-04-29","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-04-30","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-05-01","FAST"
1442.30883789062,1442.30883789062,1442.30883789062,1442.30883789062,4333,"2013-05-02","FAST"
1494.23193359375,1557.69348144531,1494.23193359375,1500.00109863281,849332,"2013-05-03","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,849332,"2013-05-06","FAST"
1500.00109863281,1500.00109863281,1494.23193359375,1500.00109863281,779999,"2013-05-07","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,164666,"2013-05-08","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,164666,"2013-05-10","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,1494998,"2013-05-13","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,1494998,"2013-05-14","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,1494998,"2013-05-15","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,138666,"2013-05-16","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,138666,"2013-05-17","FAST"
1534.61657714844,1638.46276855469,1511.53967285156,1557.69348144531,4350663,"2013-05-20","FAST"
1557.69348144531,1557.69348144531,1534.61657714844,1534.61657714844,853666,"2013-05-21","FAST"
1528.84729003906,1551.92431640625,1523.078125,1523.078125,207999,"2013-05-22","FAST"
1500.00109863281,1500.00109863281,1471.15502929688,1500.00109863281,4406996,"2013-05-23","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,12999,"2013-05-24","FAST"
1500.00109863281,1500.00109863281,1488.46264648438,1488.46264648438,73666,"2013-05-27","FAST"
1488.46264648438,1494.23193359375,1488.46264648438,1494.23193359375,34666,"2013-05-28","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,4333,"2013-05-29","FAST"
1500.00109863281,1500.00109863281,1494.23193359375,1500.00109863281,268666,"2013-05-30","FAST"
1494.23193359375,1546.15502929688,1494.23193359375,1546.15502929688,173333,"2013-05-31","FAST"
1500.00109863281,1505.77038574219,1500.00109863281,1505.77038574219,1594665,"2013-06-03","FAST"
1511.53967285156,1517.30883789062,1500.00109863281,1511.53967285156,922999,"2013-06-04","FAST"
1500.00109863281,1500.00109863281,1494.23193359375,1500.00109863281,1685665,"2013-06-05","FAST"
1500.00109863281,1511.53967285156,1500.00109863281,1511.53967285156,2313998,"2013-06-07","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,1265332,"2013-06-10","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,21666,"2013-06-11","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,21666,"2013-06-12","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,21666,"2013-06-13","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,21666,"2013-06-14","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,21666,"2013-06-17","FAST"
1500.00109863281,1500.00109863281,1500.00109863281,1500.00109863281,21666,"2013-06-18","FAST"
1500.00109863281,1523.078125,1500.00109863281,1523.078125,164666,"2013-06-19","FAST"
1488.46264648438,1500.00109863281,1488.46264648438,1500.00109863281,4099330,"2013-06-20","FAST"
1500.00109863281,1523.078125,1500.00109863281,1523.078125,2101665,"2013-06-21","FAST"
1546.15502929688,1557.69348144531,1523.078125,1523.078125,160333,"2013-06-24","FAST"
1511.53967285156,1511.53967285156,1511.53967285156,1511.53967285156,8666,"2013-06-25","FAST"
1511.53967285156,1511.53967285156,1511.53967285156,1511.53967285156,12999,"2013-06-26","FAST"
1453.84729003906,1511.53967285156,1453.84729003906,1511.53967285156,8666,"2013-06-27","FAST"
1517.30883789062,1523.078125,1517.30883789062,1523.078125,12999,"2013-06-28","FAST"
1523.078125,1523.078125,1523.078125,1523.078125,12999,"2013-07-01","FAST"
1523.078125,1523.078125,1517.30883789062,1517.30883789062,25999,"2013-07-02","FAST"
1517.30883789062,1523.078125,1517.30883789062,1523.078125,25999,"2013-07-03","FAST"
1523.078125,1523.078125,1523.078125,1523.078125,25999,"2013-07-04","FAST"
1551.92431640625,1551.92431640625,1551.92431640625,1551.92431640625,21666,"2013-07-05","FAST"
1523.078125,1523.078125,1517.30883789062,1517.30883789062,47666,"2013-07-08","FAST"
1523.078125,1557.69348144531,1517.30883789062,1528.84729003906,160333,"2013-07-09","FAST"
1500,1500,1475,1475,4000,"2013-07-10","FAST"
1500,1500,1500,1500,5000,"2013-07-11","FAST"
1500,1500,1500,1500,5000,"2013-07-12","FAST"
1500,1500,1500,1500,5000,"2013-07-15","FAST"
1500,1500,1500,1500,5000,"2013-07-16","FAST"
1500,1500,1375,1375,26000,"2013-07-17","FAST"
1375,1375,1375,1375,26000,"2013-07-18","FAST"
1637.5,1712.5,1600,1700,52000,"2013-07-19","FAST"
1700,1725,1700,1725,14000,"2013-07-22","FAST"
1725,1725,1650,1700,6000,"2013-07-23","FAST"
1650,1650,1612.5,1612.5,5000,"2013-07-24","FAST"
1525,1537.5,1525,1525,14000,"2013-07-25","FAST"
1500,1525,1500,1525,47000,"2013-07-26","FAST"
1500,1500,1387.5,1425,18000,"2013-07-29","FAST"
1475,1475,1475,1475,1000,"2013-07-30","FAST"
1475,1475,1425,1425,4000,"2013-07-31","FAST"
1425,1425,1425,1425,4000,"2013-08-01","FAST"
1425,1425,1400,1425,87000,"2013-08-02","FAST"
1400,1400,1400,1400,2000,"2013-08-12","FAST"
1400,1400,1400,1400,2000,"2013-08-13","FAST"
1400,1400,1400,1400,2000,"2013-08-14","FAST"
1450,1450,1400,1400,12000,"2013-08-15","FAST"
1400,1400,1400,1400,1000,"2013-08-16","FAST"
1400,1400,1400,1400,1000,"2013-08-19","FAST"
1187.5,1275,1175,1275,213000,"2013-08-20","FAST"
1250,1250,1250,1250,12000,"2013-08-21","FAST"
1325,1325,1162.5,1162.5,36000,"2013-08-22","FAST"
1150,1175,1150,1162.5,6000,"2013-08-23","FAST"
1150,1150,1050,1075,25000,"2013-08-26","FAST"
1112.5,1112.5,995,1062.5,37000,"2013-08-27","FAST"
1062.5,1062.5,1000,1062.5,74000,"2013-08-28","FAST"
1050,1062.5,1050,1062.5,77000,"2013-08-29","FAST"
1050,1075,1050,1062.5,11000,"2013-08-30","FAST"
1037.5,1037.5,1000,1000,17000,"2013-09-02","FAST"
1000,1062.5,985,985,81000,"2013-09-03","FAST"
1000,1000,975,975,6000,"2013-09-04","FAST"
1000,1000,1000,1000,1000,"2013-09-05","FAST"
1000,1000,1000,1000,1000,"2013-09-06","FAST"
1000,1000,975,1000,36000,"2013-09-09","FAST"
1000,1062.5,1000,1000,14000,"2013-09-10","FAST"
1000,1000,1000,1000,14000,"2013-09-11","FAST"
1000,1037.5,1000,1037.5,38000,"2013-09-12","FAST"
1100,1162.5,1050,1112.5,33000,"2013-09-13","FAST"
1062.5,1100,1025,1087.5,13000,"2013-09-16","FAST"
1075,1087.5,1075,1087.5,15000,"2013-09-17","FAST"
1100,1100,1087.5,1087.5,26000,"2013-09-18","FAST"
1087.5,1162.5,1087.5,1162.5,13000,"2013-09-19","FAST"
1150,1150,1150,1150,13000,"2013-09-20","FAST"
1150,1150,1087.5,1087.5,14000,"2013-09-23","FAST"
1187.5,1225,1150,1150,12000,"2013-09-24","FAST"
1200,1200,1175,1175,2000,"2013-09-25","FAST"
1175,1175,1175,1175,2000,"2013-09-26","FAST"
1200,1200,1200,1200,5000,"2013-09-27","FAST"
1200,1200,1200,1200,5000,"2013-09-30","FAST"
1200,1200,1200,1200,5000,"2013-10-01","FAST"
1187.5,1187.5,1187.5,1187.5,2000,"2013-10-02","FAST"
1187.5,1237.5,1187.5,1237.5,3000,"2013-10-03","FAST"
1300,1300,1250,1250,2000,"2013-10-04","FAST"
1250,1250,1250,1250,2000,"2013-10-07","FAST"
1250,1250,1237.5,1237.5,3000,"2013-10-08","FAST"
1237.5,1237.5,1237.5,1237.5,3000,"2013-10-09","FAST"
1225,1225,1225,1225,2000,"2013-10-10","FAST"
1225,1225,1225,1225,2000,"2013-10-11","FAST"
1225,1225,1225,1225,2000,"2013-10-16","FAST"
1225,1225,1225,1225,2000,"2013-10-17","FAST"
1200,1200,1200,1200,1000,"2013-10-18","FAST"
1200,1200,1200,1200,4000,"2013-10-21","FAST"
1262.5,1262.5,1262.5,1262.5,1000,"2013-10-22","FAST"
1200,1200,1200,1200,2000,"2013-10-23","FAST"
1175,1200,1175,1187.5,9000,"2013-10-24","FAST"
1150,1200,1150,1200,7000,"2013-10-25","FAST"
1137.5,1137.5,1075,1137.5,15000,"2013-10-28","FAST"
1137.5,1137.5,1125,1137.5,18000,"2013-10-29","FAST"
1112.5,1125,1075,1112.5,53000,"2013-10-30","FAST"
1112.5,1112.5,1112.5,1112.5,3000,"2013-10-31","FAST"
1112.5,1112.5,1087.5,1100,26000,"2013-11-01","FAST"
1150,1150,1087.5,1112.5,22000,"2013-11-04","FAST"
1112.5,1112.5,1100,1100,8000,"2013-11-06","FAST"
1100,1100,1100,1100,36000,"2013-11-07","FAST"
1100,1100,1100,1100,4000,"2013-11-08","FAST"
1137.5,1137.5,1137.5,1137.5,1000,"2013-11-11","FAST"
1100,1100,1087.5,1087.5,5000,"2013-11-12","FAST"
1075,1075,1075,1075,2000,"2013-11-13","FAST"
1100,1100,1087.5,1100,8000,"2013-11-14","FAST"
1100,1100,1087.5,1087.5,73000,"2013-11-15","FAST"
1100,1100,1087.5,1087.5,33000,"2013-11-18","FAST"
1112.5,1112.5,1000,1100,9000,"2013-11-19","FAST"
1112.5,1112.5,1100,1112.5,4000,"2013-11-20","FAST"
1100,1112.5,1100,1100,5000,"2013-11-21","FAST"
1112.5,1112.5,1112.5,1112.5,3000,"2013-11-22","FAST"
1112.5,1112.5,1100,1112.5,6000,"2013-11-25","FAST"
1112.5,1112.5,1112.5,1112.5,6000,"2013-11-26","FAST"
1112.5,1112.5,1112.5,1112.5,6000,"2013-11-27","FAST"
1112.5,1112.5,1112.5,1112.5,6000,"2013-11-28","FAST"
1112.5,1112.5,1112.5,1112.5,6000,"2013-11-29","FAST"
1112.5,1112.5,1112.5,1112.5,1000,"2013-12-02","FAST"
1112.5,1112.5,1112.5,1112.5,1000,"2013-12-03","FAST"
1112.5,1112.5,1112.5,1112.5,1000,"2013-12-04","FAST"
1112.5,1125,1112.5,1112.5,154000,"2013-12-05","FAST"
1100,1150,1100,1100,7000,"2013-12-06","FAST"
1050,1050,1050,1050,3000,"2013-12-09","FAST"
1050,1050,1000,1025,96000,"2013-12-10","FAST"
1000,1025,950,1025,380000,"2013-12-11","FAST"
1000,1000,950,985,53000,"2013-12-12","FAST"
965,965,950,950,181000,"2013-12-13","FAST"
960,965,955,960,23000,"2013-12-16","FAST"
960,965,960,965,7000,"2013-12-17","FAST"
965,965,960,965,5000,"2013-12-18","FAST"
960,965,960,965,8000,"2013-12-19","FAST"
950,975,940,975,33000,"2013-12-20","FAST"
970,1000,970,1000,16000,"2013-12-23","FAST"
995,1025,995,1025,10000,"2013-12-24","FAST"
1000,1050,1000,1012.5,6000,"2013-12-27","FAST"
1025,1050,950,950,14000,"2013-12-30","FAST"
995,1025,995,995,14000,"2014-01-02","FAST"
975,1012.5,975,1012.5,34000,"2014-01-03","FAST"
1000,1000,950,950,41000,"2014-01-06","FAST"
950,950,942.5,950,20000,"2014-01-07","FAST"
950,950,925,925,65200,"2014-01-08","FAST"
937.5,937.5,937.5,937.5,600,"2014-01-09","FAST"
940,1000,925,1000,93200,"2014-01-10","FAST"
1000,1000,1000,1000,17800,"2014-01-13","FAST"
1002.5,1002.5,975,990,34400,"2014-01-15","FAST"
995,1000,975,1000,54400,"2014-01-16","FAST"
1000,1002.5,1000,1000,350600,"2014-01-17","FAST"
1000,1005,1000,1002.5,3696000,"2014-01-20","FAST"
1002.5,1002.5,1000,1000,431600,"2014-01-21","FAST"
1000,1000,1000,1000,400,"2014-01-22","FAST"
1000,1100,1000,1100,201000,"2014-01-23","FAST"
1100,1100,1100,1100,0,"2014-01-24","FAST"
1097.5,1097.5,1097.5,1097.5,200,"2014-01-27","FAST"
1092.5,1092.5,1092.5,1092.5,200,"2014-01-28","FAST"
1092.5,1100,1092.5,1100,36200,"2014-01-29","FAST"
1150,1220,1150,1220,600,"2014-01-30","FAST"
1197.5,1220,1197.5,1215,14800,"2014-02-03","FAST"
1212.5,1212.5,1212.5,1212.5,200,"2014-02-04","FAST"
1200,1225,1200,1212.5,165400,"2014-02-05","FAST"
1212.5,1212.5,1212.5,1212.5,0,"2014-02-06","FAST"
1200,1200,1200,1200,200,"2014-02-07","FAST"
1195,1212.5,1195,1212.5,2e+05,"2014-02-10","FAST"
1212.5,1212.5,1212.5,1212.5,200,"2014-02-11","FAST"
1235,1235,1235,1235,200,"2014-02-12","FAST"
1212.5,1237.5,1212.5,1237.5,360200,"2014-02-13","FAST"
1212.5,1222.5,1212.5,1222.5,500200,"2014-02-14","FAST"
1217.5,1217.5,1200,1217.5,694400,"2014-02-17","FAST"
1230,1232.5,1230,1232.5,400,"2014-02-18","FAST"
1200,1200,1200,1200,1200,"2014-02-19","FAST"
1230,1230,1230,1230,200,"2014-02-20","FAST"
1175,1225,1175,1225,2400,"2014-02-21","FAST"
1225,1225,1225,1225,0,"2014-02-24","FAST"
1225,1225,1225,1225,0,"2014-02-25","FAST"
1225,1225,1225,1225,0,"2014-02-26","FAST"
1225,1225,1225,1225,0,"2014-02-27","FAST"
1225,1225,1225,1225,0,"2014-02-28","FAST"
1225,1225,1225,1225,0,"2014-03-03","FAST"
1225,1225,1225,1225,0,"2014-03-04","FAST"
1225,1225,1225,1225,0,"2014-03-05","FAST"
1232.5,1235,1232.5,1235,501400,"2014-03-06","FAST"
1235,1235,1235,1235,0,"2014-03-07","FAST"
1200,1200,1200,1200,600,"2014-03-10","FAST"
1187.5,1245,1187.5,1235,557200,"2014-03-11","FAST"
1235,1235,1235,1235,0,"2014-03-12","FAST"
1235,1240,1235,1240,512200,"2014-03-13","FAST"
1240,1240,1240,1240,0,"2014-03-14","FAST"
1225,1240,1225,1240,730200,"2014-03-17","FAST"
1225,1240,1225,1240,730200,"2014-03-18","FAST"
1272.5,1272.5,1272.5,1272.5,200,"2014-03-19","FAST"
1225,1225,1225,1225,200,"2014-03-20","FAST"
1160,1200,1160,1200,160400,"2014-03-21","FAST"
1250,1250,1250,1250,200,"2014-03-24","FAST"
1250,1250,1250,1250,0,"2014-03-25","FAST"
1250,1250,1250,1250,0,"2014-03-26","FAST"
1250,1250,1250,1250,0,"2014-03-27","FAST"
1250,1250,1250,1250,0,"2014-03-28","FAST"
1250,1250,1250,1250,0,"2014-04-01","FAST"
1245,1245,1245,1245,200,"2014-04-02","FAST"
1225,1225,1200,1212.5,800,"2014-04-03","FAST"
1212.5,1212.5,1212.5,1212.5,0,"2014-04-04","FAST"
1212.5,1212.5,1212.5,1212.5,400,"2014-04-07","FAST"
1225,1225,1212.5,1212.5,3200,"2014-04-08","FAST"
1212.5,1212.5,1212.5,1212.5,0,"2014-04-09","FAST"
1212.5,1212.5,1212.5,1212.5,10000,"2014-04-10","FAST"
1212.5,1212.5,1212.5,1212.5,0,"2014-04-11","FAST"
1212.5,1215,1212.5,1215,16800,"2014-04-14","FAST"
1215,1225,1195,1225,108200,"2014-04-15","FAST"
1175,1175,1175,1175,23200,"2014-04-16","FAST"
1172.5,1185,1172.5,1185,87800,"2014-04-17","FAST"
1222.5,1225,1222.5,1225,600,"2014-04-21","FAST"
1212.5,1212.5,1200,1200,1600,"2014-04-22","FAST"
1185,1185,1185,1185,200,"2014-04-23","FAST"
1185,1222.5,1162.5,1210,51200,"2014-04-24","FAST"
1212.5,1212.5,1200,1200,1200,"2014-04-25","FAST"
1200,1200,1125,1185,38400,"2014-04-28","FAST"
1165,1175,1165,1175,400,"2014-04-29","FAST"
1125,1172.5,1100,1172.5,39400,"2014-04-30","FAST"
1125,1175,1125,1150,1800,"2014-05-02","FAST"
1112.5,1162.5,1112.5,1157.5,3400,"2014-05-05","FAST"
1112.5,1162.5,1102.5,1102.5,2200,"2014-05-06","FAST"
1052.5,1145,1052.5,1125,4200,"2014-05-07","FAST"
1100,1125,1100,1125,4200,"2014-05-08","FAST"
1137.5,1137.5,1137.5,1137.5,200,"2014-05-09","FAST"
1087.5,1137.5,1087.5,1110,8600,"2014-05-12","FAST"
1060,1110,1060,1110,7600,"2014-05-13","FAST"
1060,1122.5,1060,1122.5,21000,"2014-05-14","FAST"
1072.5,1122.5,1072.5,1090,74200,"2014-05-16","FAST"
1140,1140,1140,1140,200,"2014-05-19","FAST"
1120,1120,1070,1120,18000,"2014-05-20","FAST"
1100,1100,1100,1100,200,"2014-05-21","FAST"
1060,1097.5,1010,1060,19200,"2014-05-22","FAST"
1090,1090,1090,1090,400,"2014-05-23","FAST"
1095,1100,1090,1095,1000,"2014-05-26","FAST"
1102.5,1107.5,1102.5,1102.5,2600,"2014-05-28","FAST"
1110,1110,1025,1110,10800,"2014-05-30","FAST"
1200,1335,1147.5,1200,3200,"2014-06-02","FAST"
1112.5,1200,1100,1112.5,14000,"2014-06-03","FAST"
1110,1112.5,1085,1110,5800,"2014-06-04","FAST"
1110,1110,1110,1110,0,"2014-06-05","FAST"
1110,1110,1110,1110,0,"2014-06-06","FAST"
1110,1110,1110,1110,0,"2014-06-09","FAST"
1095,1125,1075,1095,5400,"2014-06-10","FAST"
1122.5,1122.5,1072.5,1122.5,8000,"2014-06-11","FAST"
1125,1125,1125,1125,600,"2014-06-12","FAST"
1125,1125,1125,1125,200,"2014-06-13","FAST"
1125,1125,1100,1125,5400,"2014-06-16","FAST"
1125,1125,1075,1125,2400,"2014-06-17","FAST"
1125,1125,1075,1125,9800,"2014-06-18","FAST"
1125,1125,1125,1125,200,"2014-06-19","FAST"
1125,1125,1077.5,1125,1200,"2014-06-20","FAST"
1150,1150,1077.5,1150,11200,"2014-06-23","FAST"
1150,1150,1100,1150,72200,"2014-06-24","FAST"
1150,1150,1150,1150,0,"2014-06-25","FAST"
1155,1155,1100,1155,128600,"2014-06-26","FAST"
1100,1190,1100,1100,7400,"2014-06-27","FAST"
1100,1100,1100,1100,600,"2014-06-30","FAST"
1125,1125,1080,1125,800,"2014-07-01","FAST"
1130,1130,1125,1130,1200,"2014-07-02","FAST"
1137.5,1137.5,1125,1137.5,600,"2014-07-03","FAST"
1135,1135,1100,1135,1600,"2014-07-04","FAST"
1132.5,1132.5,1132.5,1132.5,400,"2014-07-07","FAST"
1132.5,1132.5,1132.5,1132.5,200,"2014-07-08","FAST"
1132.5,1132.5,1132.5,1132.5,0,"2014-07-09","FAST"
1137.5,1137.5,1125,1137.5,5600,"2014-07-10","FAST"
1165,1165,1100,1165,2200,"2014-07-11","FAST"
1165,1165,1137.5,1165,2200,"2014-07-14","FAST"
1180,1180,1137.5,1180,3200,"2014-07-15","FAST"
1187.5,1187.5,1130,1187.5,64000,"2014-07-16","FAST"
1245,1245,1245,1245,800,"2014-07-17","FAST"
1230,1230,1185,1230,46400,"2014-07-18","FAST"
1220,1220,1162.5,1220,86000,"2014-07-21","FAST"
1212.5,1227.5,1212.5,1212.5,600,"2014-07-22","FAST"
1140,1200,1137.5,1140,169600,"2014-07-23","FAST"
1135,1160,1135,1135,1000,"2014-07-24","FAST"
1135,1135,1135,1135,400,"2014-07-25","FAST"
1135,1140,1135,1135,2800,"2014-08-04","FAST"
1132.5,1132.5,1132.5,1132.5,400,"2014-08-05","FAST"
1140,1140,1140,1140,200,"2014-08-06","FAST"
1140,1140,1140,1140,0,"2014-08-07","FAST"
1107.5,1140,1100,1107.5,4200,"2014-08-08","FAST"
1102.5,1152.5,1102.5,1102.5,1400,"2014-08-11","FAST"
1102.5,1102.5,1102.5,1102.5,20600,"2014-08-12","FAST"
1152.5,1152.5,1102.5,1152.5,16800,"2014-08-13","FAST"
1140,1140,1140,1140,10200,"2014-08-14","FAST"
1150,1160,1100,1150,1000,"2014-08-15","FAST"
1100,1125,1090,1100,154400,"2014-08-18","FAST"
1100,1125,1100,1100,226000,"2014-08-19","FAST"
1100,1100,1095,1100,182400,"2014-08-20","FAST"
1100,1100,1087.5,1100,119400,"2014-08-21","FAST"
1100,1100,1100,1100,0,"2014-08-22","FAST"
1100,1100,1100,1100,0,"2014-08-25","FAST"
1087.5,1087.5,1087.5,1087.5,1600,"2014-08-26","FAST"
1125,1125,1100,1125,258600,"2014-08-27","FAST"
1100,1125,1100,1100,988000,"2014-08-28","FAST"
1100,1100,1100,1100,600,"2014-08-29","FAST"
1087.5,1087.5,1070,1087.5,2600,"2014-09-01","FAST"
1087.5,1087.5,1087.5,1087.5,200,"2014-09-02","FAST"
1087.5,1087.5,1087.5,1087.5,0,"2014-09-03","FAST"
1087.5,1087.5,1087.5,1087.5,43200,"2014-09-04","FAST"
1125,1125,1122.5,1125,14800,"2014-09-05","FAST"
1140,1140,1125,1140,1200,"2014-09-08","FAST"
1080,1122.5,1080,1080,800,"2014-09-09","FAST"
1075,1075,1075,1075,14800,"2014-09-10","FAST"
1050,1050,1050,1050,600,"2014-09-11","FAST"
1050,1050,1050,1050,0,"2014-09-12","FAST"
1050,1050,1050,1050,0,"2014-09-15","FAST"
1050,1050,1050,1050,0,"2014-09-16","FAST"
1075,1075,1075,1075,200,"2014-09-17","FAST"
1100,1100,1100,1100,400,"2014-09-18","FAST"
1100,1100,1100,1100,4400,"2014-09-19","FAST"
1100,1100,1100,1100,0,"2014-09-22","FAST"
1075,1075,1075,1075,1200,"2014-09-23","FAST"
1075,1075,1075,1075,0,"2014-09-24","FAST"
1050,1050,1050,1050,200,"2014-09-25","FAST"
1025,1025,1025,1025,600,"2014-09-26","FAST"
1025,1025,1025,1025,200,"2014-09-29","FAST"
1025,1025,1025,1025,0,"2014-09-30","FAST"
1025,1025,1025,1025,0,"2014-10-01","FAST"
1000,1000,1000,1000,800,"2014-10-02","FAST"
1000,1000,1000,1000,0,"2014-10-03","FAST"
1002.5,1002.5,1002.5,1002.5,200,"2014-10-06","FAST"
1075,1075,1052.5,1075,8200,"2014-10-07","FAST"
1075,1075,1075,1075,0,"2014-10-08","FAST"
1025,1052.5,1000,1025,5400,"2014-10-09","FAST"
1017.5,1020,1017.5,1017.5,600,"2014-10-10","FAST"
1017.5,1017.5,1017.5,1017.5,0,"2014-10-13","FAST"
1075,1075,1072.5,1075,1600,"2014-10-14","FAST"
1075,1075,1075,1075,0,"2014-10-15","FAST"
1037.5,1037.5,1000,1037.5,41400,"2014-10-16","FAST"
1037.5,1037.5,1037.5,1037.5,0,"2014-10-17","FAST"
1050,1050,1050,1050,200,"2014-10-20","FAST"
1050,1050,1050,1050,0,"2014-10-21","FAST"
1050,1050,1050,1050,0,"2014-10-22","FAST"
1050,1050,1050,1050,0,"2014-10-23","FAST"
1100,1125,1062.5,1100,40400,"2014-10-24","FAST"
1062.5,1062.5,1062.5,1062.5,1600,"2014-10-27","FAST"
1062.5,1062.5,1062.5,1062.5,0,"2014-10-28","FAST"
1062.5,1062.5,1062.5,1062.5,0,"2014-10-29","FAST"
1037.5,1037.5,1037.5,1037.5,4200,"2014-10-30","FAST"
1037.5,1037.5,1037.5,1037.5,0,"2014-10-31","FAST"
1037.5,1037.5,1037.5,1037.5,400,"2014-11-03","FAST"
1037.5,1037.5,1037.5,1037.5,0,"2014-11-04","FAST"
1037.5,1037.5,1037.5,1037.5,0,"2014-11-05","FAST"
1037.5,1037.5,1037.5,1037.5,200,"2014-11-06","FAST"
1037.5,1037.5,1037.5,1037.5,0,"2014-11-07","FAST"
1037.5,1037.5,1037.5,1037.5,0,"2014-11-10","FAST"
1005,1005,1000,1005,2000,"2014-11-11","FAST"
1037.5,1037.5,1025,1037.5,5400,"2014-11-12","FAST"
1025,1025,1025,1025,5000,"2014-11-13","FAST"
1025,1025,1025,1025,1200,"2014-11-14","FAST"
1025,1025,1025,1025,0,"2014-11-17","FAST"
1025,1025,1025,1025,400,"2014-11-18","FAST"
1010,1025,1005,1010,1600,"2014-11-19","FAST"
1010,1010,1010,1010,0,"2014-11-20","FAST"
1010,1010,1010,1010,0,"2014-11-21","FAST"
1010,1010,1010,1010,0,"2014-11-24","FAST"
1010,1010,1010,1010,0,"2014-11-25","FAST"
1015,1025,1015,1015,97400,"2014-11-26","FAST"
1022.5,1095,1017.5,1022.5,5800,"2014-11-27","FAST"
1022.5,1022.5,1022.5,1022.5,0,"2014-11-28","FAST"
1022.5,1022.5,1022.5,1022.5,0,"2014-12-01","FAST"
1022.5,1022.5,1022.5,1022.5,0,"2014-12-02","FAST"
1022.5,1022.5,1022.5,1022.5,0,"2014-12-03","FAST"
1022.5,1022.5,1022.5,1022.5,0,"2014-12-04","FAST"
1022.5,1022.5,1022.5,1022.5,0,"2014-12-05","FAST"
1002.5,1002.5,1000,1002.5,7600,"2014-12-08","FAST"
1002.5,1002.5,1002.5,1002.5,0,"2014-12-09","FAST"
1042.5,1042.5,1042.5,1042.5,1000,"2014-12-10","FAST"
1042.5,1042.5,1042.5,1042.5,0,"2014-12-11","FAST"
1042.5,1042.5,1042.5,1042.5,0,"2014-12-12","FAST"
1045,1045,1045,1045,400,"2014-12-15","FAST"
1045,1045,1045,1045,0,"2014-12-16","FAST"
1042.5,1042.5,1042.5,1042.5,400,"2014-12-17","FAST"
1042.5,1042.5,1042.5,1042.5,0,"2014-12-18","FAST"
1040,1040,1040,1040,200,"2014-12-19","FAST"
1037.5,1037.5,1030,1030,1000,"2014-12-22","FAST"
1030,1030,1030,1030,600,"2014-12-23","FAST"
1030,1040,1030,1035,4400,"2014-12-24","FAST"
1050,1050,1050,1050,5000,"2014-12-29","FAST"
1050,1050,1050,1050,0,"2014-12-30","FAST"
1005,1010,1005,1010,134600,"2015-01-02","FAST"
1010,1010,1010,1010,0,"2015-01-05","FAST"
1010,1010,1005,1005,3000,"2015-01-06","FAST"
1005,1005,1000,1000,11600,"2015-01-07","FAST"
1000,1000,1000,1000,0,"2015-01-08","FAST"
1000,1000,1000,1000,3000,"2015-01-09","FAST"
1000,1000,1000,1000,1000,"2015-01-12","FAST"
1000,1000,1000,1000,2000,"2015-01-13","FAST"
1000,1000,1000,1000,600,"2015-01-14","FAST"
1000,1000,1000,1000,0,"2015-01-15","FAST"
1000,1000,1000,1000,1000,"2015-01-16","FAST"
1000,1000,950,950,14000,"2015-01-19","FAST"
940,950,940,950,800,"2015-01-20","FAST"
955,955,937.5,937.5,11000,"2015-01-21","FAST"
937.5,940,932.5,932.5,114000,"2015-01-22","FAST"
932.5,932.5,932.5,932.5,2200,"2015-01-23","FAST"
932.5,932.5,922.5,922.5,19000,"2015-01-26","FAST"
922.5,922.5,895,900,22200,"2015-01-27","FAST"
900,915,875,875,51800,"2015-01-28","FAST"
900,937.5,850,852.5,132600,"2015-01-29","FAST"
855,855,852.5,852.5,113600,"2015-01-30","FAST"
855,855,842.5,850,7200,"2015-02-02","FAST"
842.5,857.5,812.5,812.5,1047600,"2015-02-03","FAST"
850,855,802.5,855,155600,"2015-02-04","FAST"
860,892.5,860,875,4600,"2015-02-05","FAST"
875,875,845,867.5,9400,"2015-02-06","FAST"
867.5,867.5,867.5,867.5,0,"2015-02-09","FAST"
867.5,867.5,867.5,867.5,0,"2015-02-10","FAST"
900,900,797.5,800,152200,"2015-02-11","FAST"
800,805,775,802.5,23400,"2015-02-12","FAST"
795,810,795,795,3200,"2015-02-13","FAST"
795,795,795,795,7800,"2015-02-16","FAST"
795,795,782.5,790,11600,"2015-02-17","FAST"
790,790,790,790,1000,"2015-02-18","FAST"
792.5,792.5,770,775,29200,"2015-02-20","FAST"
797.5,797.5,765,765,2400,"2015-02-23","FAST"
777.5,800,757.5,800,514600,"2015-02-24","FAST"
775,807.5,765,807.5,341400,"2015-02-25","FAST"
807.5,807.5,765,805,316400,"2015-02-26","FAST"
800,800,757.5,757.5,391600,"2015-02-27","FAST"
760,762.5,750,750,69800,"2015-03-02","FAST"
747.5,747.5,697.5,717.5,261200,"2015-03-03","FAST"
750,750,707.5,715,978200,"2015-03-04","FAST"
730,732.5,722.5,730,13400,"2015-03-05","FAST"
725,730,722.5,730,53600,"2015-03-06","FAST"
725,727.5,725,725,5600,"2015-03-09","FAST"
727.5,760,727.5,742.5,6800,"2015-03-10","FAST"
745,745,745,745,400,"2015-03-11","FAST"
765,765,740,740,19400,"2015-03-12","FAST"
785,785,742.5,742.5,7800,"2015-03-13","FAST"
742.5,767.5,735,750,3400,"2015-03-16","FAST"
770,800,767.5,775,76200,"2015-03-17","FAST"
740,800,740,775,31600,"2015-03-18","FAST"
775,775,775,775,0,"2015-03-19","FAST"
775,782.5,775,782.5,186200,"2015-03-20","FAST"
800,800,792.5,795,603600,"2015-03-23","FAST"
805,807.5,800,807.5,83800,"2015-03-24","FAST"
807.5,807.5,805,805,15600,"2015-03-25","FAST"
792.5,792.5,792.5,792.5,2200,"2015-03-26","FAST"
795,795,795,795,14400,"2015-03-27","FAST"
727.5,802.5,727.5,800,11800,"2015-03-30","FAST"
762.5,810,762.5,810,3800,"2015-03-31","FAST"
807.5,807.5,807.5,807.5,2000,"2015-04-01","FAST"
807.5,807.5,807.5,807.5,0,"2015-04-02","FAST"
762.5,800,750,800,8400,"2015-04-06","FAST"
755,797.5,755,797.5,44400,"2015-04-07","FAST"
792.5,797.5,792.5,797.5,34000,"2015-04-08","FAST"
797.5,797.5,797.5,797.5,600,"2015-04-09","FAST"
797.5,797.5,767.5,767.5,4400,"2015-04-10","FAST"
767.5,767.5,767.5,767.5,0,"2015-04-13","FAST"
807.5,817.5,787.5,795,13200,"2015-04-14","FAST"
800,847.5,800,800,73200,"2015-04-15","FAST"
800,847.5,800,800,184400,"2015-04-16","FAST"
825,845,825,845,43000,"2015-04-17","FAST"
800,842.5,800,842.5,23800,"2015-04-20","FAST"
800,800,800,800,14000,"2015-04-21","FAST"
800,800,800,800,6200,"2015-04-22","FAST"
825,835,800,800,18200,"2015-04-23","FAST"
800,800,800,800,0,"2015-04-24","FAST"
800,800,800,800,0,"2015-04-27","FAST"
800,800,800,800,0,"2015-04-28","FAST"
800,800,775,775,400,"2015-04-29","FAST"
770,830,770,822.5,1200,"2015-04-30","FAST"
822.5,822.5,822.5,822.5,1000,"2015-05-04","FAST"
775,795,755,760,4400,"2015-05-05","FAST"
760,785,750,785,72000,"2015-05-06","FAST"
785,785,785,785,0,"2015-05-07","FAST"
782.5,822.5,782.5,782.5,255600,"2015-05-08","FAST"
782.5,782.5,782.5,782.5,0,"2015-05-11","FAST"
782.5,782.5,782.5,782.5,146800,"2015-05-12","FAST"
810,810,810,810,200,"2015-05-13","FAST"
795,795,795,795,400,"2015-05-15","FAST"
800,800,800,800,8400,"2015-05-18","FAST"
795,800,795,800,239000,"2015-05-19","FAST"
800,800,800,800,761600,"2015-05-20","FAST"
800,800,800,800,0,"2015-05-21","FAST"
800,800,800,800,0,"2015-05-22","FAST"
752.5,787.5,752.5,787.5,7000,"2015-05-25","FAST"
762.5,792.5,762.5,792.5,400,"2015-05-26","FAST"
807.5,807.5,797.5,800,7600,"2015-05-27","FAST"
825,825,817.5,817.5,9200,"2015-05-28","FAST"
805,822.5,805,822.5,1200,"2015-05-29","FAST"
822.5,822.5,822.5,822.5,0,"2015-06-01","FAST"
815,815,815,815,200,"2015-06-03","FAST"
757.5,797.5,757.5,767.5,600,"2015-06-04","FAST"
762.5,762.5,762.5,762.5,2200,"2015-06-05","FAST"
732.5,795,732.5,737.5,6000,"2015-06-08","FAST"
775,775,737.5,775,600,"2015-06-09","FAST"
775,775,775,775,2800,"2015-06-10","FAST"
787.5,787.5,775,775,3600,"2015-06-11","FAST"
775,775,775,775,2600,"2015-06-12","FAST"
750,815,750,797.5,4200,"2015-06-15","FAST"
780,780,762.5,765,600,"2015-06-16","FAST"
795,820,757.5,820,77400,"2015-06-17","FAST"
777.5,815,777.5,815,400,"2015-06-18","FAST"
782.5,800,782.5,800,5200,"2015-06-19","FAST"
792.5,792.5,772.5,775,14800,"2015-06-22","FAST"
775,775,775,775,1000,"2015-06-23","FAST"
775,775,775,775,0,"2015-06-24","FAST"
770,792.5,770,772.5,1200,"2015-06-25","FAST"
772.5,772.5,770,770,6200,"2015-06-26","FAST"
772.5,772.5,770,770,6200,"2015-06-29","FAST"
770,770,770,770,0,"2015-06-30","FAST"
770,770,770,770,0,"2015-07-01","FAST"
770,770,770,770,0,"2015-07-02","FAST"
765,792.5,765,792.5,4600,"2015-07-03","FAST"
785,785,770,785,3800,"2015-07-06","FAST"
785,785,785,785,0,"2015-07-07","FAST"
765,765,765,765,2600,"2015-07-08","FAST"
730,730,700,727.5,4000,"2015-07-09","FAST"
782.5,785,782.5,782.5,4000,"2015-07-10","FAST"
775,775,775,775,10800,"2015-07-13","FAST"
765,765,755,755,16200,"2015-07-14","FAST"
755,755,755,755,0,"2015-07-15","FAST"
755,755,755,755,0,"2015-07-22","FAST"
755,755,755,755,0,"2015-07-23","FAST"
750,775,737.5,772.5,26400,"2015-07-24","FAST"
772.5,772.5,772.5,772.5,0,"2015-07-27","FAST"
750,750,750,750,8000,"2015-07-28","FAST"
745,745,745,745,4000,"2015-07-29","FAST"
745,745,735,735,16200,"2015-07-30","FAST"
760,760,760,760,200,"2015-07-31","FAST"
737.5,737.5,725,725,23000,"2015-08-03","FAST"
712.5,715,705,705,21000,"2015-08-04","FAST"
715,715,700,700,10200,"2015-08-05","FAST"
650,700,650,665,5200,"2015-08-06","FAST"
675,675,665,667.5,3800,"2015-08-07","FAST"
652.5,652.5,650,650,4000,"2015-08-10","FAST"
657.5,697.5,642.5,642.5,5600,"2015-08-11","FAST"
625,625,610,610,17200,"2015-08-12","FAST"
637.5,637.5,637.5,637.5,2200,"2015-08-13","FAST"
640,640,640,640,200,"2015-08-14","FAST"
640,640,640,640,0,"2015-08-18","FAST"
560,600,560,565,10600,"2015-08-19","FAST"
575,675,565,675,201800,"2015-08-20","FAST"
670,670,600,610,466200,"2015-08-21","FAST"
602.5,602.5,600,600,11000,"2015-08-24","FAST"
595,595,595,595,2000,"2015-08-25","FAST"
595,595,590,595,3200,"2015-08-26","FAST"
575,597.5,537.5,542.5,45400,"2015-08-27","FAST"
550,550,545,545,3200,"2015-08-28","FAST"
550,600,545,600,74000,"2015-08-31","FAST"
625,625,625,625,1000,"2015-09-01","FAST"
592.5,622.5,592.5,622.5,600,"2015-09-02","FAST"
620,625,620,625,44600,"2015-09-03","FAST"
625,675,600,675,310600,"2015-09-04","FAST"
650,700,612.5,700,318600,"2015-09-07","FAST"
670,700,637.5,700,61200,"2015-09-08","FAST"
637.5,692.5,637.5,692.5,5600,"2015-09-09","FAST"
650,690,650,690,800,"2015-09-10","FAST"
690,690,642.5,642.5,400,"2015-09-11","FAST"
642.5,642.5,637.5,637.5,600,"2015-09-14","FAST"
637.5,637.5,637.5,637.5,0,"2015-09-15","FAST"
637.5,637.5,637.5,637.5,200,"2015-09-16","FAST"
637.5,637.5,637.5,637.5,0,"2015-09-17","FAST"
637.5,637.5,595,595,600,"2015-09-18","FAST"
595,600,595,600,400,"2015-09-21","FAST"
600,600,600,600,0,"2015-09-22","FAST"
600,600,600,600,0,"2015-09-23","FAST"
600,600,600,600,0,"2015-09-25","FAST"
600,600,600,600,400,"2015-09-28","FAST"
600,600,600,600,200,"2015-09-29","FAST"
600,600,600,600,0,"2015-09-30","FAST"
577.5,577.5,577.5,577.5,600,"2015-10-01","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-02","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-05","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-06","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-07","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-08","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-09","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-12","FAST"
577.5,577.5,577.5,577.5,0,"2015-10-13","FAST"
635,635,635,635,200,"2015-10-15","FAST"
635,635,635,635,200,"2015-10-16","FAST"
635,635,635,635,0,"2015-10-19","FAST"
672.5,672.5,625,625,2200,"2015-10-20","FAST"
650,650,650,650,200,"2015-10-21","FAST"
600,637.5,600,637.5,400,"2015-10-22","FAST"
637.5,637.5,637.5,637.5,1000,"2015-10-23","FAST"
625,627.5,625,627.5,1200,"2015-10-26","FAST"
625,675,625,627.5,4600,"2015-10-27","FAST"
662.5,662.5,627.5,627.5,400,"2015-10-28","FAST"
627.5,627.5,627.5,627.5,0,"2015-10-29","FAST"
627.5,627.5,627.5,627.5,0,"2015-10-30","FAST"
605,605,600,600,21600,"2015-11-02","FAST"
600,600,600,600,0,"2015-11-03","FAST"
610,620,600,600,89800,"2015-11-04","FAST"
600,600,600,600,13000,"2015-11-05","FAST"
612.5,612.5,580,580,600,"2015-11-06","FAST"
600,600,600,600,200,"2015-11-09","FAST"
560,600,560,600,400,"2015-11-10","FAST"
585,585,585,585,200,"2015-11-11","FAST"
585,585,555,555,6200,"2015-11-12","FAST"
555,555,555,555,0,"2015-11-13","FAST"
505,505,505,505,40000,"2015-11-16","FAST"
610,625,605,625,2200,"2015-11-17","FAST"
650,650,602.5,622.5,3000,"2015-11-18","FAST"
672.5,672.5,672.5,672.5,200,"2015-11-19","FAST"
625,625,607.5,622.5,600,"2015-11-20","FAST"
622.5,622.5,622.5,622.5,0,"2015-11-23","FAST"
622.5,622.5,622.5,622.5,0,"2015-11-24","FAST"
622.5,622.5,600,600,400,"2015-11-25","FAST"
575,575,575,575,200,"2015-11-26","FAST"
577.5,577.5,577.5,577.5,200,"2015-11-27","FAST"
577.5,577.5,577.5,577.5,0,"2015-11-30","FAST"
625,625,575,592.5,3000,"2015-12-01","FAST"
592.5,592.5,592.5,592.5,0,"2015-12-02","FAST"
592.5,592.5,592.5,592.5,0,"2015-12-03","FAST"
592.5,592.5,592.5,592.5,0,"2015-12-04","FAST"
560,630,557.5,617.5,2000,"2015-12-07","FAST"
582.5,582.5,582.5,582.5,400,"2015-12-08","FAST"
582.5,582.5,582.5,582.5,0,"2015-12-09","FAST"
582.5,582.5,582.5,582.5,0,"2015-12-10","FAST"
580,580,580,580,200,"2015-12-11","FAST"
550,550,550,550,200,"2015-12-14","FAST"
555,555,555,555,200,"2015-12-15","FAST"
562.5,650,535,560,17000,"2015-12-16","FAST"
625,625,575,575,800,"2015-12-17","FAST"
575,575,575,575,0,"2015-12-18","FAST"
575,575,575,575,0,"2015-12-21","FAST"
625,625,625,625,2000,"2015-12-22","FAST"
577.5,577.5,575,577.5,2600,"2015-12-23","FAST"
577.5,577.5,577.5,577.5,0,"2015-12-28","FAST"
577.5,577.5,567.5,567.5,4400,"2015-12-29","FAST"
575,575,575,575,200,"2015-12-30","FAST"
575,575,575,575,0,"2016-01-04","FAST"
622.5,675,600,650,2600,"2016-01-05","FAST"
600,600,600,600,200,"2016-01-06","FAST"
600,600,600,600,0,"2016-01-07","FAST"
600,600,600,600,0,"2016-01-08","FAST"
600,600,600,600,1000,"2016-01-11","FAST"
622.5,647.5,622.5,647.5,1200,"2016-01-12","FAST"
602.5,602.5,602.5,602.5,200,"2016-01-13","FAST"
602.5,650,602.5,605,2600,"2016-01-14","FAST"
605,605,605,605,0,"2016-01-15","FAST"
575,575,572.5,572.5,600,"2016-01-18","FAST"
605,605,577.5,577.5,1200,"2016-01-19","FAST"
577.5,577.5,577.5,577.5,0,"2016-01-20","FAST"
600,602.5,600,602.5,3800,"2016-01-21","FAST"
577.5,577.5,575,575,5000,"2016-01-22","FAST"
575,575,575,575,0,"2016-01-25","FAST"
572.5,575,525,550,67400,"2016-01-26","FAST"
575,575,532.5,532.5,1800,"2016-01-27","FAST"
532.5,532.5,530,530,14400,"2016-01-28","FAST"
530,530,525,525,13800,"2016-01-29","FAST"
525,530,520,522.5,20800,"2016-02-01","FAST"
530,530,530,530,7000,"2016-02-02","FAST"
527.5,530,525,527.5,3600,"2016-02-03","FAST"
527.5,527.5,525,525,4000,"2016-02-04","FAST"
525,530,510,510,44600,"2016-02-05","FAST"
525,530,507.5,510,10000,"2016-02-09","FAST"
522.5,522.5,522.5,522.5,1600,"2016-02-10","FAST"
522.5,522.5,522.5,522.5,5000,"2016-02-11","FAST"
522.5,522.5,522.5,522.5,0,"2016-02-12","FAST"
510,520,507.5,507.5,10000,"2016-02-15","FAST"
525,532.5,500,500,25600,"2016-02-16","FAST"
520,522.5,500,500,17600,"2016-02-17","FAST"
505,510,502.5,502.5,4200,"2016-02-18","FAST"
480,497.5,452.5,455,404800,"2016-02-19","FAST"
475,475,455,467.5,66600,"2016-02-22","FAST"
467.5,472.5,467.5,467.5,29000,"2016-02-23","FAST"
437.5,460,427.5,450,69800,"2016-02-24","FAST"
450,450,450,450,0,"2016-02-25","FAST"
450,450,435,435,1200,"2016-02-26","FAST"
450,452.5,437.5,437.5,85600,"2016-02-29","FAST"
440,467.5,440,467.5,17400,"2016-03-01","FAST"
452.5,467.5,450,467.5,14800,"2016-03-02","FAST"
467.5,515,450,510,174600,"2016-03-03","FAST"
502.5,515,500,510,354400,"2016-03-04","FAST"
500,525,500,507.5,401600,"2016-03-07","FAST"
502.5,505,502.5,505,30400,"2016-03-08","FAST"
525,525,520,520,1200,"2016-03-10","FAST"
520,520,520,520,0,"2016-03-11","FAST"
520,520,520,520,0,"2016-03-14","FAST"
517.5,545,500,505,30000,"2016-03-15","FAST"
535,535,505,507.5,63000,"2016-03-16","FAST"
507.5,507.5,500,500,49000,"2016-03-17","FAST"
510,522.5,502.5,507.5,5200,"2016-03-18","FAST"
507.5,507.5,507.5,507.5,0,"2016-03-21","FAST"
512.5,520,500,510,44800,"2016-03-22","FAST"
522.5,525,505,505,10800,"2016-03-23","FAST"
502.5,522.5,500,510,79000,"2016-03-24","FAST"
510,510,510,510,1600,"2016-03-28","FAST"
510,520,510,520,11400,"2016-03-29","FAST"
525,525,525,525,1000,"2016-03-30","FAST"
525,525,525,525,2000,"2016-03-31","FAST"
532.5,535,532.5,532.5,4600,"2016-04-01","FAST"
532.5,550,532.5,550,17800,"2016-04-04","FAST"
550,550,550,550,0,"2016-04-05","FAST"
507.5,575,507.5,567.5,6600,"2016-04-06","FAST"
572.5,600,572.5,575,6600,"2016-04-07","FAST"
587.5,717.5,580,675,132200,"2016-04-08","FAST"
675,675,675,675,0,"2016-04-11","FAST"
600,642.5,600,600,2200,"2016-04-12","FAST"
600,600,600,600,0,"2016-04-13","FAST"
600,600,600,600,0,"2016-04-14","FAST"
600,600,600,600,0,"2016-04-15","FAST"
600,600,600,600,0,"2016-04-18","FAST"
600,600,600,600,0,"2016-04-19","FAST"
615,617.5,615,617.5,2400,"2016-04-20","FAST"
617.5,650,615,625,6600,"2016-04-21","FAST"
675,675,672.5,675,6400,"2016-04-22","FAST"
675,695,675,695,3800,"2016-04-25","FAST"
682.5,682.5,635,635,3200,"2016-04-26","FAST"
635,675,625,625,600,"2016-04-27","FAST"
672.5,672.5,625,625,2600,"2016-04-28","FAST"
625,625,625,625,0,"2016-04-29","FAST"
625,625,625,625,0,"2016-05-02","FAST"
625,625,625,625,0,"2016-05-03","FAST"
625,625,625,625,0,"2016-05-04","FAST"
625,625,625,625,200,"2016-05-09","FAST"
625,625,625,625,1200,"2016-05-10","FAST"
625,625,625,625,0,"2016-05-11","FAST"
610,615,610,615,1200,"2016-05-12","FAST"
615,650,600,600,400,"2016-05-13","FAST"
575,647.5,575,647.5,600,"2016-05-16","FAST"
647.5,647.5,645,645,400,"2016-05-17","FAST"
645,645,645,645,200,"2016-05-18","FAST"
645,645,645,645,0,"2016-05-19","FAST"
645,645,645,645,0,"2016-05-20","FAST"
650,650,645,645,600,"2016-05-23","FAST"
625,625,625,625,200,"2016-05-24","FAST"
625,625,625,625,0,"2016-05-25","FAST"
625,637.5,625,635,400,"2016-05-26","FAST"
635,635,635,635,0,"2016-05-27","FAST"
635,635,625,625,800,"2016-05-30","FAST"
625,625,625,625,0,"2016-05-31","FAST"
625,625,625,625,0,"2016-06-01","FAST"
625,625,625,625,0,"2016-06-02","FAST"
600,625,600,625,400,"2016-06-03","FAST"
600,600,600,600,2600,"2016-06-06","FAST"
600,625,580,625,8600,"2016-06-07","FAST"
602.5,605,582.5,590,9800,"2016-06-08","FAST"
592.5,605,592.5,605,8600,"2016-06-09","FAST"
587.5,612.5,562.5,600,1200,"2016-06-10","FAST"
600,620,575,620,1400,"2016-06-13","FAST"
620,637.5,600,637.5,1400,"2016-06-14","FAST"
600,625,600,600,3800,"2016-06-15","FAST"
625,625,622.5,625,600,"2016-06-16","FAST"
625,625,625,625,0,"2016-06-17","FAST"
625,625,625,625,0,"2016-06-20","FAST"
625,625,625,625,0,"2016-06-21","FAST"
625,625,625,625,0,"2016-06-22","FAST"
625,625,625,625,0,"2016-06-23","FAST"
600,622.5,600,602.5,1400,"2016-06-24","FAST"
602.5,602.5,602.5,602.5,0,"2016-06-27","FAST"
550,622.5,550,622.5,600,"2016-06-28","FAST"
625,625,625,625,2800,"2016-06-29","FAST"
625,625,625,625,400,"2016-06-30","FAST"
625,625,625,625,2000,"2016-07-01","FAST"
625,625,625,625,0,"2016-07-11","FAST"
625,625,625,625,0,"2016-07-12","FAST"
625,625,587.5,625,4000,"2016-07-13","FAST"
625,625,625,625,0,"2016-07-14","FAST"
625,647.5,625,647.5,2000,"2016-07-15","FAST"
610,647.5,602.5,625,1200,"2016-07-18","FAST"
642.5,672.5,625,625,245800,"2016-07-19","FAST"
620,675,617.5,675,9200,"2016-07-20","FAST"
650,650,650,650,2200,"2016-07-21","FAST"
650,650,650,650,1200,"2016-07-22","FAST"
625,672.5,622.5,627.5,13400,"2016-07-25","FAST"
627.5,627.5,627.5,627.5,0,"2016-07-26","FAST"
627.5,627.5,627.5,627.5,1400,"2016-07-27","FAST"
627.5,627.5,627.5,627.5,0,"2016-07-28","FAST"
627.5,627.5,627.5,627.5,0,"2016-07-29","FAST"
627.5,662.5,627.5,662.5,2000,"2016-08-01","FAST"
690,695,690,695,6800,"2016-08-02","FAST"
695,695,675,675,1400,"2016-08-03","FAST"
675,675,675,675,10600,"2016-08-04","FAST"
675,700,675,675,24600,"2016-08-05","FAST"
697.5,700,655,675,3200,"2016-08-08","FAST"
695,700,675,675,2000,"2016-08-09","FAST"
650,675,637.5,675,1800,"2016-08-10","FAST"
655,655,655,655,200,"2016-08-11","FAST"
652.5,655,650,655,5000,"2016-08-12","FAST"
645,687.5,642.5,687.5,1000,"2016-08-15","FAST"
660,685,660,660,1600,"2016-08-16","FAST"
665,675,665,665,2400,"2016-08-18","FAST"
665,695,665,695,200,"2016-08-19","FAST"
695,695,685,685,30800,"2016-08-22","FAST"
700,700,685,685,8200,"2016-08-23","FAST"
685,685,685,685,3000,"2016-08-24","FAST"
685,685,685,685,2400,"2016-08-25","FAST"
685,685,685,685,0,"2016-08-26","FAST"
685,687.5,685,685,29200,"2016-08-29","FAST"
687.5,687.5,687.5,687.5,600,"2016-08-30","FAST"
685,697.5,685,692.5,2000,"2016-08-31","FAST"
692.5,692.5,692.5,692.5,1600,"2016-09-01","FAST"
697.5,705,685,705,69400,"2016-09-02","FAST"
705,720,705,720,46400,"2016-09-05","FAST"
715,725,715,720,212000,"2016-09-06","FAST"
695,720,695,720,1600,"2016-09-07","FAST"
720,720,720,720,0,"2016-09-08","FAST"
720,720,720,720,1200,"2016-09-09","FAST"
720,720,720,720,0,"2016-09-13","FAST"
720,720,720,720,0,"2016-09-14","FAST"
720,720,720,720,0,"2016-09-15","FAST"
720,720,685,685,400,"2016-09-16","FAST"
685,685,685,685,0,"2016-09-19","FAST"
685,685,685,685,400,"2016-09-20","FAST"
685,685,685,685,0,"2016-09-21","FAST"
685,685,685,685,200,"2016-09-22","FAST"
685,685,685,685,0,"2016-09-23","FAST"
685,685,685,685,0,"2016-09-26","FAST"
685,720,662.5,720,600,"2016-09-27","FAST"
720,720,720,720,0,"2016-09-28","FAST"
720,720,720,720,0,"2016-09-29","FAST"
720,720,720,720,0,"2016-09-30","FAST"
725,725,725,725,11400,"2016-10-03","FAST"
725,725,725,725,141600,"2016-10-04","FAST"
745,745,745,745,400,"2016-10-05","FAST"
745,745,745,745,400,"2016-10-06","FAST"
745,745,745,745,200,"2016-10-07","FAST"
745,745,745,745,0,"2016-10-10","FAST"
745,745,745,745,0,"2016-10-11","FAST"
747.5,747.5,747.5,747.5,400,"2016-10-12","FAST"
747.5,747.5,747.5,747.5,0,"2016-10-13","FAST"
747.5,750,725,750,13600,"2016-10-14","FAST"
750,750,750,750,1000,"2016-10-17","FAST"
750,750,750,750,17400,"2016-10-18","FAST"
750,750,750,750,0,"2016-10-19","FAST"
750,750,750,750,1000,"2016-10-20","FAST"
750,750,745,745,400,"2016-10-21","FAST"
745,770,745,770,400,"2016-10-24","FAST"
775,775,770,775,4600,"2016-10-25","FAST"
765,765,765,765,400,"2016-10-26","FAST"
765,765,765,765,0,"2016-10-27","FAST"
750,750,740,740,800,"2016-10-28","FAST"
740,740,740,740,0,"2016-10-31","FAST"
740,750,715,750,1200,"2016-11-01","FAST"
750,750,750,750,0,"2016-11-02","FAST"
750,750,750,750,0,"2016-11-03","FAST"
750,750,750,750,0,"2016-11-04","FAST"
750,750,750,750,0,"2016-11-07","FAST"
740,770,740,770,400,"2016-11-08","FAST"
787.5,787.5,787.5,787.5,1400,"2016-11-09","FAST"
800,800,800,800,200,"2016-11-10","FAST"
797.5,797.5,797.5,797.5,2200,"2016-11-11","FAST"
800,800,797.5,797.5,1200,"2016-11-14","FAST"
797.5,797.5,797.5,797.5,0,"2016-11-15","FAST"
797.5,797.5,797.5,797.5,0,"2016-11-16","FAST"
797.5,797.5,797.5,797.5,0,"2016-11-17","FAST"
797.5,797.5,775,797.5,1400,"2016-11-18","FAST"
797.5,797.5,760,760,1200,"2016-11-21","FAST"
775,775,750,775,1400,"2016-11-22","FAST"
775,775,775,775,0,"2016-11-23","FAST"
775,775,775,775,0,"2016-11-24","FAST"
762.5,797.5,762.5,792.5,800,"2016-11-25","FAST"
792.5,795,752.5,795,6800,"2016-11-28","FAST"
792.5,792.5,775,775,1200,"2016-11-29","FAST"
792.5,792.5,775,775,0,"2016-11-30","FAST"
775,775,775,775,0,"2016-12-01","FAST"
757.5,797.5,725,775,4000,"2016-12-02","FAST"
762.5,762.5,737.5,750,4400,"2016-12-05","FAST"
737.5,737.5,737.5,737.5,200,"2016-12-06","FAST"
750,750,750,750,200,"2016-12-07","FAST"
750,750,750,750,0,"2016-12-08","FAST"
750,750,750,750,0,"2016-12-09","FAST"
750,750,727.5,727.5,2600,"2016-12-13","FAST"
712.5,712.5,712.5,712.5,400,"2016-12-14","FAST"
712.5,712.5,712.5,712.5,200,"2016-12-15","FAST"
712.5,712.5,712.5,712.5,800,"2016-12-16","FAST"
712.5,712.5,712.5,712.5,0,"2016-12-19","FAST"
712.5,712.5,712.5,712.5,400,"2016-12-20","FAST"
712.5,750,710,750,1600,"2016-12-21","FAST"
750,750,750,750,0,"2016-12-22","FAST"
750,750,750,750,0,"2016-12-23","FAST"
750,750,750,750,4000,"2016-12-27","FAST"
722.5,750,722.5,750,400,"2016-12-28","FAST"
750,750,750,750,1000,"2016-12-29","FAST"
775,775,750,750,1000,"2016-12-30","FAST"
750,750,750,750,0,"2017-01-02","FAST"
750,750,750,750,0,"2017-01-03","FAST"
750,750,750,750,2200,"2017-01-04","FAST"
750,762.5,750,750,3400,"2017-01-05","FAST"
750,750,750,750,0,"2017-01-06","FAST"
750,775,750,750,2000,"2017-01-09","FAST"
750,775,725,750,2600,"2017-01-10","FAST"
750,750,750,750,0,"2017-01-11","FAST"
750,750,720,745,2800,"2017-01-12","FAST"
737.5,750,710,750,63000,"2017-01-13","FAST"
750,750,737.5,737.5,200,"2017-01-16","FAST"
737.5,737.5,725,737.5,11400,"2017-01-17","FAST"
737.5,737.5,712.5,737.5,4200,"2017-01-18","FAST"
737.5,737.5,737.5,737.5,0,"2017-01-19","FAST"
745,745,727.5,737.5,4000,"2017-01-20","FAST"
737.5,737.5,725,735,2200,"2017-01-23","FAST"
735,735,732.5,735,2600,"2017-01-24","FAST"
780,780,717.5,727.5,10000,"2017-01-25","FAST"
727.5,742.5,727.5,727.5,3400,"2017-01-26","FAST"
725,742.5,725,725,4400,"2017-01-27","FAST"
725,800,725,727.5,88400,"2017-01-30","FAST"
725,747.5,720,725,2000,"2017-01-31","FAST"
725,750,725,727.5,1200,"2017-02-01","FAST"
727.5,727.5,727.5,727.5,200,"2017-02-02","FAST"
727.5,747.5,725,725,1800,"2017-02-03","FAST"
727.5,750,725,725,1200,"2017-02-06","FAST"
725,737.5,715,715,3600,"2017-02-07","FAST"
740,740,740,740,200,"2017-02-08","FAST"
740,740,740,740,0,"2017-02-09","FAST"
740,740,740,740,0,"2017-02-10","FAST"
740,745,725,745,2600,"2017-02-13","FAST"
745,745,712.5,715,1000,"2017-02-14","FAST"
715,715,715,715,0,"2017-02-15","FAST"
715,715,715,715,3000,"2017-02-16","FAST"
715,725,715,715,7600,"2017-02-17","FAST"
715,737.5,712.5,737.5,9200,"2017-02-20","FAST"
737.5,737.5,715,715,3200,"2017-02-21","FAST"
715,715,715,715,2000,"2017-02-22","FAST"
715,715,712.5,712.5,4600,"2017-02-23","FAST"
710,710,710,710,2000,"2017-02-24","FAST"
710,710,710,710,13200,"2017-02-27","FAST"
710,747.5,702.5,727.5,5200,"2017-02-28","FAST"
737.5,737.5,702.5,725,1800,"2017-03-01","FAST"
702.5,727.5,702.5,705,1800,"2017-03-02","FAST"
700,722.5,700,722.5,2400,"2017-03-03","FAST"
735,735,700,705,9600,"2017-03-06","FAST"
705,725,702.5,702.5,28200,"2017-03-07","FAST"
702.5,725,702.5,725,5200,"2017-03-08","FAST"
720,725,702.5,720,4400,"2017-03-09","FAST"
725,725,700,702.5,6600,"2017-03-10","FAST"
702.5,705,685,685,1600,"2017-03-13","FAST"
690,717.5,690,700,10000,"2017-03-14","FAST"
700,722.5,692.5,697.5,2600,"2017-03-15","FAST"
697.5,697.5,650,650,631800,"2017-03-16","FAST"
650,687.5,625,635,285000,"2017-03-17","FAST"
635,697.5,635,650,3800,"2017-03-20","FAST"
650,672.5,650,652.5,108000,"2017-03-21","FAST"
652.5,700,652.5,675,4000,"2017-03-22","FAST"
675,697.5,675,677.5,2600,"2017-03-23","FAST"
700,765,700,747.5,192800,"2017-03-24","FAST"
755,765,712.5,755,34600,"2017-03-27","FAST"
755,875,750,835,293800,"2017-03-29","FAST"
825,845,820,825,24400,"2017-03-30","FAST"
825,825,800,820,115200,"2017-03-31","FAST"
807.5,820,795,817.5,53800,"2017-04-03","FAST"
817.5,817.5,800,807.5,50600,"2017-04-04","FAST"
807.5,807.5,807.5,807.5,0,"2017-04-05","FAST"
802.5,812.5,800,807.5,36000,"2017-04-06","FAST"
807.5,807.5,785,785,28800,"2017-04-07","FAST"
782.5,782.5,765,782.5,9800,"2017-04-10","FAST"
782.5,797.5,780,780,112800,"2017-04-11","FAST"
797.5,797.5,797.5,797.5,200,"2017-04-12","FAST"
797.5,797.5,782.5,785,6000,"2017-04-13","FAST"
785,797.5,785,795,93600,"2017-04-17","FAST"
795,795,772.5,772.5,94200,"2017-04-18","FAST"
772.5,772.5,772.5,772.5,0,"2017-04-19","FAST"
772.5,797.5,772.5,797.5,200,"2017-04-20","FAST"
797.5,797.5,775,792.5,4000,"2017-04-21","FAST"
792.5,795,775,775,7800,"2017-04-25","FAST"
775,790,770,777.5,45000,"2017-04-26","FAST"
780,785,780,785,22400,"2017-04-27","FAST"
785,785,772.5,772.5,1000,"2017-04-28","FAST"
772.5,772.5,750,757.5,89200,"2017-05-02","FAST"
772.5,772.5,757.5,765,22800,"2017-05-03","FAST"
750,765,750,755,78000,"2017-05-04","FAST"
772.5,772.5,757.5,760,2200,"2017-05-05","FAST"
757.5,762.5,747.5,760,51129000,"2017-05-08","FAST"
747.5,762.5,730,760,2200,"2017-05-09","FAST"
760,760,752.5,760,800,"2017-05-10","FAST"
760,762.5,745,757.5,5400,"2017-05-12","FAST"
757.5,757.5,757.5,757.5,200,"2017-05-15","FAST"
757.5,772.5,750,762.5,6600,"2017-05-16","FAST"
762.5,772.5,727.5,727.5,12000,"2017-05-17","FAST"
747.5,797.5,747.5,750,467600,"2017-05-18","FAST"
750,750,732.5,747.5,134000,"2017-05-19","FAST"
772.5,772.5,742.5,755,2800,"2017-05-22","FAST"
755,755,755,755,1000,"2017-05-23","FAST"
755,755,740,752.5,2800,"2017-05-24","FAST"
755,755,752.5,752.5,3800,"2017-05-26","FAST"
752.5,752.5,752.5,752.5,200,"2017-05-29","FAST"
752.5,755,750,755,1400,"2017-05-30","FAST"
755,755,755,755,600,"2017-05-31","FAST"
755,755,755,755,0,"2017-06-01","FAST"
750,750,750,750,200,"2017-06-02","FAST"
750,755,750,750,136200,"2017-06-05","FAST"
730,760,730,760,4400,"2017-06-06","FAST"
762.5,780,760,780,7200,"2017-06-07","FAST"
780,780,780,780,0,"2017-06-08","FAST"
780,780,700,705,761000,"2017-06-09","FAST"
710,720,687.5,700,83400,"2017-06-12","FAST"
702.5,702.5,690,700,32400,"2017-06-13","FAST"
700,710,675,685,328600,"2017-06-14","FAST"
685,720,685,700,397600,"2017-06-15","FAST"
700,715,700,700,566000,"2017-06-16","FAST"
687.5,695,687.5,687.5,23933600,"2017-06-19","FAST"
687.5,687.5,685,685,46200,"2017-06-20","FAST"
687.5,697.5,685,685,39200,"2017-06-21","FAST"
685,685,685,685,14600,"2017-06-22","FAST"
685,685,685,685,0,"2017-06-23","FAST"
685,685,685,685,0,"2017-06-26","FAST"
685,685,685,685,0,"2017-06-27","FAST"
685,685,685,685,0,"2017-06-28","FAST"
685,685,685,685,0,"2017-06-29","FAST"
685,685,685,685,0,"2017-06-30","FAST"
680,697.5,665,677.5,719400,"2017-07-03","FAST"
687.5,687.5,677.5,680,199400,"2017-07-04","FAST"
685,685,675,675,608200,"2017-07-05","FAST"
675,685,675,675,62800,"2017-07-06","FAST"
675,675,667.5,675,21400,"2017-07-07","FAST"
675,675,675,675,0,"2017-07-10","FAST"
675,675,655,675,600,"2017-07-11","FAST"
675,680,675,675,15400,"2017-07-12","FAST"
675,675,675,675,0,"2017-07-13","FAST"
675,675,675,675,7400,"2017-07-14","FAST"
675,675,675,675,0,"2017-07-17","FAST"
685,690,685,687.5,4400,"2017-07-18","FAST"
687.5,687.5,687.5,687.5,0,"2017-07-19","FAST"
687.5,687.5,687.5,687.5,0,"2017-07-20","FAST"
687.5,687.5,677.5,677.5,2800,"2017-07-21","FAST"
662.5,677.5,662.5,677.5,40200,"2017-07-24","FAST"
687.5,687.5,687.5,687.5,400,"2017-07-25","FAST"
687.5,687.5,687.5,687.5,400,"2017-07-26","FAST"
685,685,662.5,670,67000,"2017-07-27","FAST"
685,685,685,685,16400,"2017-07-28","FAST"
685,685,660,680,35800,"2017-07-31","FAST"
680,680,672.5,675,8000,"2017-08-01","FAST"
685,685,675,685,7600,"2017-08-02","FAST"
677.5,700,675,700,1134400,"2017-08-03","FAST"
720,720,720,720,800,"2017-08-04","FAST"
710,710,700,700,20800,"2017-08-07","FAST"
715,715,682.5,705,3000,"2017-08-08","FAST"
705,722.5,700,722.5,159400,"2017-08-09","FAST"
720,725,720,722.5,13200,"2017-08-10","FAST"
722.5,725,722.5,722.5,4800,"2017-08-11","FAST"
722.5,722.5,722.5,722.5,10800,"2017-08-14","FAST"
722.5,722.5,722.5,722.5,24800,"2017-08-15","FAST"
750,750,720,722.5,5833600,"2017-08-16","FAST"
722.5,722.5,722.5,722.5,0,"2017-08-17","FAST"
722.5,742.5,722.5,742.5,3200,"2017-08-18","FAST"
745,750,745,750,17200,"2017-08-21","FAST"
750,750,750,750,400,"2017-08-22","FAST"
742.5,765,742.5,750,136600,"2017-08-23","FAST"
750,760,750,750,5915600,"2017-08-24","FAST"
765,775,750,775,25800,"2017-08-25","FAST"
752.5,775,752.5,775,19800,"2017-08-28","FAST"
770,775,770,775,72000,"2017-08-29","FAST"
775,775,775,775,4000,"2017-08-30","FAST"
752.5,772.5,752.5,772.5,1000,"2017-08-31","FAST"
772.5,772.5,772.5,772.5,0,"2017-09-01","FAST"
772.5,775,772.5,775,31200,"2017-09-04","FAST"
775,775,775,775,40000,"2017-09-05","FAST"
752.5,752.5,737.5,750,27400,"2017-09-06","FAST"
762.5,762.5,752.5,752.5,7200,"2017-09-07","FAST"
742.5,745,727.5,740,106800,"2017-09-08","FAST"
740,760,735,760,23200,"2017-09-11","FAST"
760,760,760,760,0,"2017-09-12","FAST"
760,760,760,760,3200,"2017-09-13","FAST"
792.5,792.5,777.5,782.5,1200,"2017-09-14","FAST"
752.5,752.5,752.5,752.5,3200,"2017-09-15","FAST"
752.5,752.5,752.5,752.5,37800,"2017-09-18","FAST"
727.5,760,727.5,740,2400,"2017-09-19","FAST"
740,757.5,740,740,139800,"2017-09-20","FAST"
740,740,740,740,0,"2017-09-21","FAST"
740,740,740,740,41800,"2017-09-22","FAST"
740,760,740,760,23800,"2017-09-25","FAST"
740,740,740,740,2e+05,"2017-09-26","FAST"
740,740,740,740,200,"2017-09-27","FAST"
740,740,740,740,4000,"2017-09-28","FAST"
740,747.5,730,747.5,2400,"2017-09-29","FAST"
747.5,747.5,747.5,747.5,1400,"2017-10-02","FAST"
760,770,760,770,37800,"2017-10-03","FAST"
770,770,770,770,0,"2017-10-04","FAST"
770,770,770,770,2000,"2017-10-05","FAST"
770,770,770,770,0,"2017-10-06","FAST"
770,770,770,770,200,"2017-10-09","FAST"
770,770,770,770,3600,"2017-10-10","FAST"
770,770,770,770,2000,"2017-10-11","FAST"
770,770,727.5,727.5,8200,"2017-10-12","FAST"
737.5,737.5,737.5,737.5,196000,"2017-10-13","FAST"
747.5,747.5,747.5,747.5,2600,"2017-10-16","FAST"
747.5,747.5,747.5,747.5,0,"2017-10-17","FAST"
747.5,747.5,747.5,747.5,0,"2017-10-18","FAST"
747.5,747.5,740,740,400,"2017-10-19","FAST"
747.5,747.5,740,740,5400,"2017-10-20","FAST"
740,740,740,740,0,"2017-10-23","FAST"
737.5,750,737.5,750,186000,"2017-10-24","FAST"
765,765,765,765,800,"2017-10-25","FAST"
775,775,770,770,2200,"2017-10-26","FAST"
770,770,767.5,767.5,400,"2017-10-27","FAST"
770,770,765,765,5600,"2017-10-30","FAST"
765,765,765,765,0,"2017-10-31","FAST"
760,760,760,760,200,"2017-11-01","FAST"
760,760,760,760,400,"2017-11-02","FAST"
760,760,760,760,0,"2017-11-03","FAST"
755,755,750,750,6200,"2017-11-06","FAST"
750,750,750,750,0,"2017-11-07","FAST"
750,750,750,750,400,"2017-11-08","FAST"
745,745,740,740,3000,"2017-11-09","FAST"
740,740,740,740,600,"2017-11-10","FAST"
740,755,740,755,7800,"2017-11-13","FAST"
755,755,755,755,0,"2017-11-14","FAST"
755,755,755,755,0,"2017-11-15","FAST"
755,755,755,755,0,"2017-11-16","FAST"
755,755,732.5,732.5,400,"2017-11-17","FAST"
732.5,750,732.5,750,1400,"2017-11-20","FAST"
750,750,750,750,200,"2017-11-21","FAST"
750,750,750,750,200,"2017-11-22","FAST"
750,750,750,750,2000,"2017-11-23","FAST"
750,755,750,755,3400,"2017-11-24","FAST"
770,775,750,750,98600,"2017-11-27","FAST"
750,750,750,750,0,"2017-11-28","FAST"
750,750,750,750,0,"2017-11-29","FAST"
775,775,775,775,2000,"2017-11-30","FAST"
775,775,775,775,0,"2017-12-01","FAST"
775,775,775,775,1000,"2017-12-04","FAST"
775,775,775,775,0,"2017-12-05","FAST"
775,775,775,775,0,"2017-12-06","FAST"
775,775,775,775,0,"2017-12-07","FAST"
772.5,772.5,772.5,772.5,800,"2017-12-08","FAST"
747.5,770,747.5,770,1200,"2017-12-11","FAST"
745,745,725,725,4400,"2017-12-12","FAST"
742.5,742.5,742.5,742.5,2000,"2017-12-13","FAST"
742.5,742.5,742.5,742.5,0,"2017-12-14","FAST"
742.5,742.5,742.5,742.5,200,"2017-12-15","FAST"
737.5,737.5,732.5,732.5,3200,"2017-12-18","FAST"
742.5,742.5,742.5,742.5,400,"2017-12-19","FAST"
727.5,727.5,700,715,93000,"2017-12-20","FAST"
730,732.5,707.5,712.5,8200,"2017-12-21","FAST"
712.5,725,712.5,725,159000,"2017-12-22","FAST"
725,725,725,725,0,"2017-12-25","FAST"
725,725,725,725,0,"2017-12-26","FAST"
725,725,707.5,712.5,198200,"2017-12-27","FAST"
722.5,722.5,722.5,722.5,200,"2017-12-28","FAST"
705,725,705,720,22200,"2017-12-29","FAST"
720,720,720,720,0,"2018-01-01","FAST"
705,730,705,730,62200,"2018-01-02","FAST"
725,730,725,725,20800,"2018-01-03","FAST"
735,735,735,735,5400,"2018-01-04","FAST"
735,735,735,735,400,"2018-01-05","FAST"
735,745,735,745,27400,"2018-01-08","FAST"
735,745,735,745,25200,"2018-01-09","FAST"
740,740,740,740,2200,"2018-01-10","FAST"
740,742.5,740,742.5,10800,"2018-01-11","FAST"
742.5,750,742.5,750,2400,"2018-01-12","FAST"
745,745,745,745,20000,"2018-01-15","FAST"
745,745,745,745,0,"2018-01-16","FAST"
745,745,745,745,200,"2018-01-17","FAST"
770,770,745,745,3600,"2018-01-18","FAST"
745,745,745,745,0,"2018-01-19","FAST"
745,745,745,745,200,"2018-01-22","FAST"
772.5,772.5,770,770,6600,"2018-01-23","FAST"
770,770,770,770,0,"2018-01-24","FAST"
767.5,767.5,750,750,3000,"2018-01-25","FAST"
750,750,750,750,4800,"2018-01-26","FAST"
755,755,755,755,2000,"2018-01-29","FAST"
750,762.5,750,750,1800,"2018-01-30","FAST"
772.5,775,757.5,757.5,9600,"2018-01-31","FAST"
750,750,750,750,14000,"2018-02-01","FAST"
750,750,750,750,78000,"2018-02-02","FAST"
772.5,772.5,772.5,772.5,200,"2018-02-05","FAST"
762.5,762.5,762.5,762.5,101000,"2018-02-06","FAST"
762.5,762.5,762.5,762.5,0,"2018-02-07","FAST"
762.5,762.5,762.5,762.5,0,"2018-02-08","FAST"
762.5,762.5,762.5,762.5,0,"2018-02-09","FAST"
752.5,755,750,755,17000,"2018-02-12","FAST"
755,755,755,755,4000,"2018-02-13","FAST"
755,755,755,755,6000,"2018-02-14","FAST"
755,755,752.5,752.5,7000,"2018-02-15","FAST"
752.5,752.5,752.5,752.5,0,"2018-02-16","FAST"
745,772.5,740,745,430400,"2018-02-19","FAST"
745,745,745,745,400,"2018-02-20","FAST"
755,755,755,755,200,"2018-02-21","FAST"
755,755,755,755,78000,"2018-02-22","FAST"
755,755,755,755,0,"2018-02-23","FAST"
755,755,755,755,5400,"2018-02-26","FAST"
755,755,740,740,44400,"2018-02-27","FAST"
740,740,700,700,970400,"2018-02-28","FAST"
725,725,725,725,1200,"2018-03-01","FAST"
745,745,725,742.5,11200,"2018-03-02","FAST"
730,730,730,730,24000,"2018-03-05","FAST"
725,727.5,715,725,43400,"2018-03-06","FAST"
707.5,735,707.5,725,12800,"2018-03-07","FAST"
725,725,725,725,200,"2018-03-08","FAST"
725,725,725,725,1400,"2018-03-09","FAST"
725,725,725,725,1200,"2018-03-12","FAST"
747.5,747.5,730,730,2400,"2018-03-13","FAST"
735,740,735,740,2800,"2018-03-14","FAST"
735,735,715,715,59200,"2018-03-15","FAST"
707.5,707.5,705,705,1400,"2018-03-16","FAST"
715,715,715,715,200,"2018-03-19","FAST"
712.5,737.5,712.5,737.5,800,"2018-03-20","FAST"
740,740,740,740,3400,"2018-03-21","FAST"
727.5,727.5,727.5,727.5,1600,"2018-03-22","FAST"
727.5,727.5,727.5,727.5,0,"2018-03-23","FAST"
727.5,727.5,727.5,727.5,0,"2018-03-26","FAST"
725,727.5,725,727.5,10400,"2018-03-27","FAST"
727.5,727.5,715,715,400,"2018-03-28","FAST"
715,715,715,715,30400,"2018-03-29","FAST"
715,715,715,715,0,"2018-03-30","FAST"
725,725,725,725,200,"2018-04-02","FAST"
725,725,725,725,2000,"2018-04-03","FAST"
737.5,772.5,732.5,732.5,3200,"2018-04-04","FAST"
750,750,732.5,732.5,600,"2018-04-05","FAST"
750,755,745,745,1400,"2018-04-06","FAST"
742.5,742.5,742.5,742.5,200,"2018-04-09","FAST"
742.5,742.5,742.5,742.5,0,"2018-04-10","FAST"
750,760,750,750,2008800,"2018-04-11","FAST"
750,770,750,770,8000,"2018-04-12","FAST"
770,770,750,750,800,"2018-04-13","FAST"
750,750,750,750,0,"2018-04-16","FAST"
750,750,750,750,0,"2018-04-17","FAST"
770,770,770,770,1000,"2018-04-18","FAST"
770,770,770,770,0,"2018-04-19","FAST"
770,770,770,770,0,"2018-04-20","FAST"
767.5,767.5,745,765,216000,"2018-04-23","FAST"
767.5,767.5,765,767.5,47200,"2018-04-24","FAST"
767.5,767.5,767.5,767.5,0,"2018-04-25","FAST"
767.5,767.5,767.5,767.5,0,"2018-04-26","FAST"
767.5,767.5,767.5,767.5,0,"2018-04-27","FAST"
727.5,727.5,727.5,727.5,3000,"2018-04-30","FAST"
727.5,727.5,727.5,727.5,0,"2018-05-01","FAST"
747.5,767.5,730,745,3200,"2018-05-02","FAST"
725,737.5,725,735,51000,"2018-05-03","FAST"
735,765,735,765,2600,"2018-05-04","FAST"
765,765,750,750,3000,"2018-05-07","FAST"
727.5,727.5,725,725,8200,"2018-05-08","FAST"
725,725,725,725,200,"2018-05-09","FAST"
725,725,725,725,0,"2018-05-10","FAST"
730,730,730,730,27600,"2018-05-11","FAST"
725,725,725,725,4200,"2018-05-14","FAST"
725,725,725,725,200,"2018-05-15","FAST"
725,725,725,725,0,"2018-05-16","FAST"
710,720,710,720,800,"2018-05-17","FAST"
720,740,720,735,1000,"2018-05-18","FAST"
735,735,735,735,0,"2018-05-21","FAST"
735,737.5,715,725,42400,"2018-05-22","FAST"
725,725,725,725,0,"2018-05-23","FAST"
725,767.5,725,760,1800,"2018-05-24","FAST"
760,760,760,760,0,"2018-05-25","FAST"
727.5,750,715,750,46400,"2018-05-28","FAST"
750,750,750,750,0,"2018-05-29","FAST"
717.5,727.5,717.5,720,19200,"2018-05-30","FAST"
725,725,725,725,338200,"2018-05-31","FAST"
725,725,725,725,0,"2018-06-01","FAST"
727.5,727.5,725,725,9600,"2018-06-04","FAST"
735,735,712.5,712.5,10800,"2018-06-05","FAST"
715,725,715,725,10000,"2018-06-06","FAST"
725,725,725,725,3800,"2018-06-07","FAST"
730,730,730,730,2000,"2018-06-08","FAST"
730,730,730,730,0,"2018-06-11","FAST"
730,730,730,730,0,"2018-06-12","FAST"
730,730,730,730,0,"2018-06-13","FAST"
730,730,730,730,0,"2018-06-14","FAST"
730,730,730,730,0,"2018-06-15","FAST"
730,730,730,730,0,"2018-06-18","FAST"
730,730,730,730,0,"2018-06-19","FAST"
730,740,730,740,2400,"2018-06-20","FAST"
740,740,740,740,2000,"2018-06-21","FAST"
740,740,740,740,6400,"2018-06-22","FAST"
740,747.5,740,747.5,1800,"2018-06-25","FAST"
747.5,747.5,747.5,747.5,0,"2018-06-26","FAST"
747.5,747.5,747.5,747.5,200,"2018-06-27","FAST"
740,747.5,740,747.5,4800,"2018-06-28","FAST"
747.5,747.5,747.5,747.5,0,"2018-06-29","FAST"
767.5,767.5,767.5,767.5,200,"2018-07-02","FAST"
767.5,767.5,750,750,1600,"2018-07-03","FAST"
775,775,750,772.5,31000,"2018-07-04","FAST"
752.5,752.5,750,750,8600,"2018-07-05","FAST"
772.5,772.5,767.5,770,16000,"2018-07-06","FAST"
770,770,770,770,5800,"2018-07-09","FAST"
772.5,775,772.5,775,23200,"2018-07-10","FAST"
775,775,775,775,0,"2018-07-11","FAST"
750,750,727.5,750,186800,"2018-07-12","FAST"
730,747.5,725,747.5,30200,"2018-07-13","FAST"
750,750,725,747.5,3023200,"2018-07-16","FAST"
730,730,727.5,730,14400,"2018-07-17","FAST"
730,730,730,730,0,"2018-07-18","FAST"
730,730,725,725,11600,"2018-07-19","FAST"
700,712.5,700,712.5,44000,"2018-07-20","FAST"
725,725,725,725,2600,"2018-07-23","FAST"
725,725,725,725,17600,"2018-07-24","FAST"
737.5,742.5,737.5,737.5,18800,"2018-07-25","FAST"
737.5,737.5,727.5,727.5,3600,"2018-07-26","FAST"
727.5,727.5,727.5,727.5,0,"2018-07-27","FAST"
727.5,727.5,727.5,727.5,7800,"2018-07-30","FAST"
755,775,755,775,13800,"2018-07-31","FAST"
775,775,775,775,6200,"2018-08-01","FAST"
775,787.5,775,787.5,5600,"2018-08-02","FAST"
787.5,787.5,787.5,787.5,1000,"2018-08-03","FAST"
777.5,777.5,777.5,777.5,200,"2018-08-06","FAST"
775,800,775,790,62600,"2018-08-07","FAST"
780,780,780,780,43600,"2018-08-08","FAST"
775,775,700,750,82000,"2018-08-09","FAST"
725,730,725,730,1200,"2018-08-10","FAST"
727.5,727.5,727.5,727.5,400,"2018-08-13","FAST"
727.5,727.5,727.5,727.5,0,"2018-08-14","FAST"
727.5,727.5,727.5,727.5,0,"2018-08-15","FAST"
727.5,727.5,727.5,727.5,0,"2018-08-16","FAST"
727.5,727.5,727.5,727.5,0,"2018-08-17","FAST"
745,780,745,752.5,25400,"2018-08-20","FAST"
772.5,797.5,772.5,790,35400,"2018-08-21","FAST"
790,790,790,790,0,"2018-08-22","FAST"
792.5,847.5,792.5,825,15800,"2018-08-23","FAST"
875,875,850,850,3400,"2018-08-24","FAST"
850,850,802.5,805,2800,"2018-08-27","FAST"
800,800,800,800,200,"2018-08-28","FAST"
800,800,800,800,400,"2018-08-29","FAST"
802.5,847.5,802.5,810,5200,"2018-08-30","FAST"
810,810,810,810,200,"2018-08-31","FAST"
810,810,810,810,600,"2018-09-03","FAST"
810,810,800,800,400,"2018-09-04","FAST"
800,800,775,775,2400,"2018-09-05","FAST"
775,775,775,775,0,"2018-09-06","FAST"
775,775,775,775,0,"2018-09-07","FAST"
772.5,772.5,772.5,772.5,2800,"2018-09-10","FAST"
772.5,772.5,772.5,772.5,0,"2018-09-11","FAST"
772.5,772.5,772.5,772.5,1000,"2018-09-12","FAST"
777.5,872.5,777.5,872.5,400,"2018-09-13","FAST"
872.5,872.5,872.5,872.5,0,"2018-09-14","FAST"
872.5,872.5,872.5,872.5,0,"2018-09-17","FAST"
872.5,872.5,777.5,777.5,1600,"2018-09-18","FAST"
780,787.5,780,787.5,1400,"2018-09-19","FAST"
787.5,787.5,787.5,787.5,0,"2018-09-20","FAST"
787.5,787.5,787.5,787.5,0,"2018-09-21","FAST"
795,795,795,795,600,"2018-09-24","FAST"
872.5,900,870,875,212200,"2018-09-25","FAST"
875,875,850,850,3000,"2018-09-26","FAST"
850,850,850,850,2800,"2018-09-27","FAST"
800,895,800,895,25800,"2018-09-28","FAST"
895,950,815,815,9400,"2018-10-01","FAST"
950,950,950,950,200,"2018-10-02","FAST"
950,950,950,950,0,"2018-10-03","FAST"
950,950,950,950,400,"2018-10-04","FAST"
950,950,950,950,0,"2018-10-05","FAST"
950,950,925,925,1800,"2018-10-08","FAST"
925,925,925,925,0,"2018-10-09","FAST"
925,925,925,925,2000,"2018-10-10","FAST"
922.5,922.5,922.5,922.5,200,"2018-10-11","FAST"
922.5,922.5,922.5,922.5,200,"2018-10-12","FAST"
922.5,922.5,922.5,922.5,2000,"2018-10-15","FAST"
922.5,922.5,922.5,922.5,0,"2018-10-16","FAST"
922.5,922.5,922.5,922.5,0,"2018-10-17","FAST"
922.5,922.5,922.5,922.5,0,"2018-10-18","FAST"
922.5,972.5,922.5,955,9000,"2018-10-19","FAST"
955,955,955,955,0,"2018-10-22","FAST"
955,955,955,955,0,"2018-10-23","FAST"
947.5,947.5,947.5,947.5,200,"2018-10-24","FAST"
925,925,925,925,200,"2018-10-25","FAST"
900,900,900,900,4800,"2018-10-26","FAST"
900,970,855,897.5,389000,"2018-10-29","FAST"
897.5,897.5,897.5,897.5,0,"2018-10-30","FAST"
900,915,802.5,802.5,200200,"2018-10-31","FAST"
830,840,830,830,10200,"2018-11-01","FAST"
830,830,830,830,1000,"2018-11-02","FAST"
830,830,830,830,0,"2018-11-05","FAST"
830,830,830,830,0,"2018-11-06","FAST"
835,835,835,835,5000,"2018-11-07","FAST"
835,835,817.5,817.5,600,"2018-11-08","FAST"
817.5,817.5,817.5,817.5,0,"2018-11-09","FAST"
817.5,820,817.5,820,600,"2018-11-12","FAST"
820,820,820,820,0,"2018-11-13","FAST"
830,830,830,830,200,"2018-11-14","FAST"
830,830,830,830,200,"2018-11-15","FAST"
830,830,830,830,0,"2018-11-16","FAST"
825,825,825,825,2200,"2018-11-19","FAST"
825,825,825,825,0,"2018-11-20","FAST"
825,825,825,825,0,"2018-11-21","FAST"
762.5,777.5,750,760,5000,"2018-11-22","FAST"
760,780,760,780,400,"2018-11-23","FAST"
780,805,780,805,600,"2018-11-26","FAST"
805,805,805,805,0,"2018-11-27","FAST"
762.5,762.5,762.5,762.5,200,"2018-11-28","FAST"
762.5,762.5,762.5,762.5,0,"2018-11-29","FAST"
800,800,785,785,2000,"2018-11-30","FAST"
832.5,875,832.5,875,1800,"2018-12-03","FAST"
875,875,875,875,6800,"2018-12-04","FAST"
877.5,877.5,877.5,877.5,200,"2018-12-05","FAST"
877.5,877.5,877.5,877.5,0,"2018-12-06","FAST"
900,925,877.5,925,4800,"2018-12-07","FAST"
925,925,925,925,2200,"2018-12-10","FAST"
925,925,925,925,0,"2018-12-11","FAST"
925,925,925,925,0,"2018-12-12","FAST"
925,925,925,925,200,"2018-12-13","FAST"
900,900,900,900,1200,"2018-12-14","FAST"
900,900,900,900,0,"2018-12-17","FAST"
900,900,900,900,0,"2018-12-18","FAST"
900,900,900,900,0,"2018-12-19","FAST"
900,900,900,900,0,"2018-12-20","FAST"
900,900,900,900,0,"2018-12-21","FAST"
900,900,900,900,0,"2018-12-24","FAST"
900,900,900,900,0,"2018-12-25","FAST"
900,900,900,900,0,"2018-12-26","FAST"
900,900,900,900,0,"2018-12-27","FAST"
835,835,835,835,1400,"2018-12-28","FAST"
835,835,835,835,0,"2018-12-31","FAST"
835,835,835,835,0,"2019-01-01","FAST"
835,835,835,835,200,"2019-01-02","FAST"
835,835,835,835,0,"2019-01-03","FAST"
835,835,835,835,0,"2019-01-04","FAST"
827.5,827.5,825,825,177600,"2019-01-07","FAST"
825,837.5,825,825,164600,"2019-01-08","FAST"
825,825,825,825,76000,"2019-01-09","FAST"
825,825,825,825,0,"2019-01-10","FAST"
825,825,825,825,0,"2019-01-11","FAST"
825,825,825,825,0,"2019-01-14","FAST"
825,825,825,825,73600,"2019-01-15","FAST"
825,825,825,825,600,"2019-01-16","FAST"
825,825,825,825,0,"2019-01-17","FAST"
825,825,825,825,0,"2019-01-18","FAST"
825,825,825,825,4600,"2019-01-21","FAST"
825,825,825,825,0,"2019-01-22","FAST"
825,825,825,825,600,"2019-01-23","FAST"
825,825,825,825,54800,"2019-01-24","FAST"
825,825,825,825,214800,"2019-01-25","FAST"
850,850,825,825,22000,"2019-01-28","FAST"
825,825,825,825,800,"2019-01-29","FAST"
802.5,802.5,802.5,802.5,200,"2019-01-30","FAST"
802.5,802.5,802.5,802.5,0,"2019-01-31","FAST"
802.5,802.5,802.5,802.5,0,"2019-02-01","FAST"
817.5,817.5,817.5,817.5,200,"2019-02-04","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-05","FAST"
817.5,840,817.5,817.5,7200,"2019-02-06","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-07","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-08","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-11","FAST"
817.5,817.5,817.5,817.5,186400,"2019-02-12","FAST"
817.5,817.5,817.5,817.5,200,"2019-02-13","FAST"
817.5,817.5,817.5,817.5,58000,"2019-02-14","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-15","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-18","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-19","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-20","FAST"
820,820,817.5,817.5,17200,"2019-02-21","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-22","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-25","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-26","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-27","FAST"
817.5,817.5,817.5,817.5,0,"2019-02-28","FAST"
800,820,800,820,400,"2019-03-01","FAST"
820,820,820,820,0,"2019-03-04","FAST"
820,820,820,820,0,"2019-03-05","FAST"
820,820,820,820,0,"2019-03-06","FAST"
820,820,820,820,0,"2019-03-07","FAST"
820,820,820,820,0,"2019-03-08","FAST"
837.5,837.5,837.5,837.5,200,"2019-03-11","FAST"
837.5,837.5,837.5,837.5,0,"2019-03-12","FAST"
837.5,837.5,837.5,837.5,200,"2019-03-13","FAST"
837.5,840,837.5,840,9400,"2019-03-14","FAST"
840,840,840,840,0,"2019-03-15","FAST"
840,840,840,840,0,"2019-03-18","FAST"
840,850,815,815,4600,"2019-03-19","FAST"
815,815,815,815,0,"2019-03-20","FAST"
815,815,815,815,0,"2019-03-21","FAST"
830,830,830,830,1200,"2019-03-22","FAST"
830,830,830,830,0,"2019-03-25","FAST"
830,830,830,830,800,"2019-03-26","FAST"
885,950,885,950,3400,"2019-03-27","FAST"
950,950,940,940,14400,"2019-03-28","FAST"
940,940,940,940,5000,"2019-03-29","FAST"
945,945,945,945,200,"2019-04-01","FAST"
945,945,945,945,0,"2019-04-02","FAST"
945,945,945,945,0,"2019-04-03","FAST"
930,930,930,930,400,"2019-04-04","FAST"
902.5,902.5,902.5,902.5,2800,"2019-04-05","FAST"
915,915,915,915,8400,"2019-04-08","FAST"
915,915,915,915,2200,"2019-04-09","FAST"
915,915,915,915,0,"2019-04-10","FAST"
925,975,925,975,133600,"2019-04-11","FAST"
950,950,950,950,400,"2019-04-12","FAST"
952.5,952.5,950,950,40600,"2019-04-15","FAST"
950,950,950,950,800,"2019-04-16","FAST"
950,950,950,950,0,"2019-04-17","FAST"
992.5,995,992.5,992.5,204200,"2019-04-18","FAST"
992.5,992.5,992.5,992.5,0,"2019-04-19","FAST"
997.5,1025,992.5,1025,281600,"2019-04-22","FAST"
1050,1050,1050,1050,200,"2019-04-23","FAST"
1050,1250,1000,1200,475800,"2019-04-24","FAST"
1200,1200,1200,1200,2600,"2019-04-25","FAST"
1150,1150,1025,1030,20600,"2019-04-26","FAST"
1100,1100,1090,1100,30800,"2019-04-29","FAST"
1100,1375,1100,1250,112000,"2019-04-30","FAST"
1250,1250,1250,1250,0,"2019-05-01","FAST"
1250,1275,1250,1275,15000,"2019-05-02","FAST"
1275,1275,1275,1275,4000,"2019-05-03","FAST"
1275,1400,1190,1190,54000,"2019-05-06","FAST"
1190,1225,1190,1225,1400,"2019-05-07","FAST"
1240,1240,1180,1185,20200,"2019-05-08","FAST"
1150,1150,1135,1135,5800,"2019-05-09","FAST"
1135,1135,1135,1135,5600,"2019-05-10","FAST"
1135,1135,1030,1035,47800,"2019-05-13","FAST"
1035,1050,1035,1050,600,"2019-05-14","FAST"
1050,1050,1035,1035,400,"2019-05-15","FAST"
1030,1030,1000,1000,600,"2019-05-16","FAST"
1020,1020,1020,1020,400,"2019-05-17","FAST"
1020,1020,1020,1020,0,"2019-05-20","FAST"
1020,1020,1005,1005,1000,"2019-05-21","FAST"
1000,1005,992.5,1005,120400,"2019-05-22","FAST"
1005,1005,1005,1005,400,"2019-05-23","FAST"
1005,1005,1005,1005,400,"2019-05-24","FAST"
1050,1100,1050,1095,800,"2019-05-27","FAST"
1090,1090,1090,1090,40200,"2019-05-28","FAST"
1090,1090,1085,1085,1000,"2019-05-29","FAST"
1085,1085,1085,1085,0,"2019-05-30","FAST"
1090,1090,1090,1090,37000,"2019-05-31","FAST"
1090,1090,1090,1090,0,"2019-06-03","FAST"
1090,1090,1090,1090,0,"2019-06-04","FAST"
1090,1090,1090,1090,0,"2019-06-05","FAST"
1090,1090,1090,1090,0,"2019-06-06","FAST"
1090,1090,1090,1090,0,"2019-06-07","FAST"
1090,1090,1055,1055,800,"2019-06-10","FAST"
1055,1055,1055,1055,400,"2019-06-11","FAST"
1055,1055,1055,1055,200,"2019-06-12","FAST"
1065,1065,1055,1055,2600,"2019-06-13","FAST"
1055,1105,1055,1100,2000,"2019-06-14","FAST"
1110,1130,1110,1130,600,"2019-06-17","FAST"
1175,1225,1175,1175,18400,"2019-06-18","FAST"
1150,1220,1150,1175,30600,"2019-06-19","FAST"
1200,1200,1200,1200,7600,"2019-06-20","FAST"
1200,1200,1175,1200,9400,"2019-06-21","FAST"
1200,1205,1200,1205,600,"2019-06-24","FAST"
1455,1455,1355,1355,16400,"2019-06-25","FAST"
1385,1385,1345,1345,6000,"2019-06-26","FAST"
1345,1345,1345,1345,200,"2019-06-27","FAST"
1105,1245,1105,1225,10200,"2019-06-28","FAST"
1225,1265,1225,1260,31600,"2019-07-01","FAST"
1250,1250,1240,1240,1200,"2019-07-02","FAST"
1225,1225,1200,1200,2800,"2019-07-03","FAST"
1200,1200,1200,1200,0,"2019-07-04","FAST"
1200,1200,1200,1200,0,"2019-07-05","FAST"
1200,1200,1200,1200,2000,"2019-07-08","FAST"
1200,1200,1175,1175,4200,"2019-07-09","FAST"
1175,1175,1175,1175,1800,"2019-07-10","FAST"
1175,1200,1175,1175,2200,"2019-07-11","FAST"
1175,1175,1175,1175,0,"2019-07-12","FAST"
1180,1225,1180,1225,3000,"2019-07-15","FAST"
1225,1225,1225,1225,21400,"2019-07-16","FAST"
1235,1235,1225,1225,4400,"2019-07-17","FAST"
1225,1225,1225,1225,600,"2019-07-18","FAST"
1200,1200,1200,1200,4000,"2019-07-19","FAST"
1200,1200,1200,1200,2200,"2019-07-22","FAST"
1200,1200,1200,1200,400,"2019-07-23","FAST"
1190,1200,1190,1200,321000,"2019-07-24","FAST"
1195,1225,1195,1225,3400,"2019-07-25","FAST"
1225,1225,1215,1220,2400,"2019-07-26","FAST"
1200,1200,1200,1200,8400,"2019-07-29","FAST"
1200,1275,1200,1250,119200,"2019-07-30","FAST"
1300,1430,1300,1350,519600,"2019-07-31","FAST"
1350,1400,1350,1385,193200,"2019-08-01","FAST"
1385,1405,1385,1400,16200,"2019-08-02","FAST"
1400,1400,1385,1385,9000,"2019-08-05","FAST"
1385,1385,1375,1380,2000,"2019-08-06","FAST"
1380,1380,1375,1375,4800,"2019-08-07","FAST"
1375,1375,1375,1375,16400,"2019-08-08","FAST"
1375,1375,1375,1375,600,"2019-08-09","FAST"
1375,1375,1360,1375,7200,"2019-08-12","FAST"
1375,1375,1375,1375,200,"2019-08-13","FAST"
1375,1375,1375,1375,1600,"2019-08-14","FAST"
1375,1375,1375,1375,600,"2019-08-15","FAST"
1350,1350,1350,1350,30400,"2019-08-16","FAST"
1355,1355,1355,1355,1000,"2019-08-19","FAST"
1355,1355,1210,1305,1000,"2019-08-20","FAST"
1305,1325,1305,1325,1200,"2019-08-21","FAST"
1325,1325,1325,1325,0,"2019-08-22","FAST"
1325,1325,1315,1315,1200,"2019-08-23","FAST"
1315,1315,1315,1315,0,"2019-08-26","FAST"
1315,1315,1315,1315,1000,"2019-08-27","FAST"
1310,1325,1305,1325,4200,"2019-08-28","FAST"
1325,1325,1325,1325,0,"2019-08-29","FAST"
1325,1435,1300,1435,160600,"2019-08-30","FAST"
1435,1435,1400,1400,37600,"2019-09-02","FAST"
1400,1435,1400,1400,190800,"2019-09-03","FAST"
1400,1400,1355,1400,22200,"2019-09-04","FAST"
1400,1400,1300,1370,8400,"2019-09-05","FAST"
1360,1360,1350,1350,1800,"2019-09-06","FAST"
1350,1350,1275,1325,29400,"2019-09-09","FAST"
1325,1325,1325,1325,600,"2019-09-10","FAST"
1325,1325,1320,1320,600,"2019-09-11","FAST"
1320,1320,1320,1320,0,"2019-09-12","FAST"
1320,1320,1320,1320,0,"2019-09-13","FAST"
1315,1315,1255,1315,8000,"2019-09-16","FAST"
1315,1315,1315,1315,800,"2019-09-17","FAST"
1315,1315,1315,1315,0,"2019-09-18","FAST"
1315,1315,1315,1315,200,"2019-09-19","FAST"
1325,1400,1315,1400,6000,"2019-09-20","FAST"
1400,1415,1400,1400,410200,"2019-09-23","FAST"
1400,1400,1400,1400,4000,"2019-09-24","FAST"
1400,1400,1400,1400,6800,"2019-09-25","FAST"
1400,1400,1400,1400,0,"2019-09-26","FAST"
1400,1400,1400,1400,0,"2019-09-27","FAST"
1400,1400,1400,1400,4400,"2019-09-30","FAST"
1400,1400,1375,1375,800,"2019-10-01","FAST"
1300,1300,1195,1260,20400,"2019-10-02","FAST"
1260,1325,1260,1320,8800,"2019-10-03","FAST"
1320,1320,1250,1255,4200,"2019-10-04","FAST"
1255,1255,1255,1255,200,"2019-10-07","FAST"
1305,1380,1305,1380,2800,"2019-10-08","FAST"
1380,1380,1380,1380,2000,"2019-10-09","FAST"
1380,1385,1380,1385,1800,"2019-10-10","FAST"
1390,1390,1390,1390,800,"2019-10-11","FAST"
1390,1410,1390,1390,102200,"2019-10-14","FAST"
1410,1425,1410,1415,5200,"2019-10-15","FAST"
1415,1415,1400,1415,21400,"2019-10-16","FAST"
1415,1415,1415,1415,0,"2019-10-17","FAST"
1415,1415,1415,1415,400,"2019-10-18","FAST"
1415,1415,1415,1415,3400,"2019-10-21","FAST"
1415,1415,1415,1415,600,"2019-10-22","FAST"
1415,1415,1400,1400,2000,"2019-10-23","FAST"
1400,1400,1400,1400,200,"2019-10-24","FAST"
1400,1400,1395,1395,400,"2019-10-25","FAST"
1390,1390,1350,1350,5000,"2019-10-28","FAST"
1355,1355,1355,1355,3400,"2019-10-29","FAST"
1365,1365,1360,1360,800,"2019-10-30","FAST"
1355,1400,1355,1400,143600,"2019-10-31","FAST"
1400,1400,1325,1400,955000,"2019-11-01","FAST"
1430,1440,1425,1440,4600,"2019-11-04","FAST"
1440,1440,1440,1440,13000,"2019-11-05","FAST"
1400,1400,1400,1400,400,"2019-11-06","FAST"
1400,1400,1400,1400,1000,"2019-11-07","FAST"
1400,1400,1400,1400,200,"2019-11-08","FAST"
1400,1400,1395,1395,1400,"2019-11-11","FAST"
1395,1400,1395,1400,1400,"2019-11-12","FAST"
1400,1400,1350,1400,4000,"2019-11-13","FAST"
1400,1450,1400,1445,6800,"2019-11-14","FAST"
1445,1445,1445,1445,0,"2019-11-15","FAST"
1440,1455,1440,1455,102400,"2019-11-18","FAST"
1445,1445,1400,1400,3000,"2019-11-19","FAST"
1375,1375,1350,1350,9400,"2019-11-20","FAST"
1350,1350,1350,1350,21600,"2019-11-21","FAST"
1350,1395,1325,1395,17400,"2019-11-22","FAST"
1400,1400,1395,1395,600,"2019-11-25","FAST"
1395,1395,1380,1380,1800,"2019-11-26","FAST"
1380,1380,1380,1380,800,"2019-11-27","FAST"
1380,1380,1380,1380,0,"2019-11-28","FAST"
1380,1380,1375,1375,400,"2019-11-29","FAST"
1345,1345,1345,1345,400,"2019-12-02","FAST"
1350,1350,1350,1350,800,"2019-12-03","FAST"
1350,1350,1300,1305,30600,"2019-12-04","FAST"
1305,1305,1305,1305,67000,"2019-12-05","FAST"
1305,1305,1300,1300,2200,"2019-12-06","FAST"
1300,1300,1300,1300,200,"2019-12-09","FAST"
1300,1300,1260,1300,3000,"2019-12-10","FAST"
1295,1295,1295,1295,600,"2019-12-11","FAST"
1245,1255,1245,1250,12400,"2019-12-12","FAST"
1250,1250,1250,1250,1000,"2019-12-13","FAST"
1250,1360,1250,1250,13600,"2019-12-16","FAST"
1250,1250,1250,1250,200,"2019-12-17","FAST"
1250,1250,1250,1250,2000,"2019-12-18","FAST"
1250,1250,1250,1250,27400,"2019-12-19","FAST"
1250,1250,1250,1250,3600,"2019-12-20","FAST"
1230,1250,1230,1250,4000,"2019-12-23","FAST"
1250,1250,1225,1250,4800,"2019-12-26","FAST"
1250,1250,1250,1250,1600,"2019-12-27","FAST"
1250,1275,1230,1275,3600,"2019-12-30","FAST"
1275,1275,1225,1235,2800,"2020-01-02","FAST"
1235,1235,1230,1235,10000,"2020-01-03","FAST"
1235,1275,1225,1225,2000,"2020-01-06","FAST"
1225,1225,1220,1220,20800,"2020-01-07","FAST"
1225,1245,1220,1245,14200,"2020-01-08","FAST"
1245,1245,1245,1245,8200,"2020-01-09","FAST"
1245,1250,1245,1250,600,"2020-01-10","FAST"
1250,1300,1240,1240,21800,"2020-01-13","FAST"
1240,1245,1240,1245,5400,"2020-01-14","FAST"
1245,1245,1235,1235,2800,"2020-01-15","FAST"
1235,1235,1235,1235,200,"2020-01-16","FAST"
1235,1235,1235,1235,0,"2020-01-17","FAST"
1240,1240,1235,1235,400,"2020-01-20","FAST"
1235,1235,1235,1235,200,"2020-01-21","FAST"
1235,1235,1235,1235,0,"2020-01-22","FAST"
1235,1235,1235,1235,0,"2020-01-23","FAST"
1235,1235,1235,1235,800,"2020-01-24","FAST"
1235,1235,1235,1235,1000,"2020-01-27","FAST"
1235,1250,1235,1250,2000,"2020-01-28","FAST"
1235,1295,1225,1225,31600,"2020-01-29","FAST"
1225,1225,1175,1200,9200,"2020-01-30","FAST"
1150,1200,1150,1200,6800,"2020-01-31","FAST"
1195,1200,1110,1110,8800,"2020-02-03","FAST"
1100,1105,1100,1105,600,"2020-02-04","FAST"
1105,1105,1105,1105,200,"2020-02-05","FAST"
1110,1140,1110,1130,2400,"2020-02-06","FAST"
1200,1300,1190,1200,32800,"2020-02-07","FAST"
1210,1215,1175,1200,17000,"2020-02-10","FAST"
1200,1200,1180,1200,44800,"2020-02-11","FAST"
1250,1250,1155,1160,10100,"2020-02-12","FAST"
1160,1200,1160,1170,18900,"2020-02-13","FAST"
1150,1200,1130,1175,32500,"2020-02-14","FAST"
1170,1175,1160,1175,463400,"2020-02-17","FAST"
1170,1175,1075,1170,306500,"2020-02-18","FAST"
1165,1180,1165,1175,247400,"2020-02-19","FAST"
1170,1175,1160,1175,117600,"2020-02-20","FAST"
1165,1180,1165,1180,152000,"2020-02-21","FAST"
1175,1175,1160,1170,311200,"2020-02-24","FAST"
1170,1170,1165,1170,1002900,"2020-02-25","FAST"
1165,1200,1150,1165,5100,"2020-02-26","FAST"
1140,1165,1075,1165,869800,"2020-02-27","FAST"
1165,1165,1145,1145,39700,"2020-02-28","FAST"
1130,1130,995,1100,90200,"2020-03-02","FAST"
1100,1120,1090,1100,67600,"2020-03-03","FAST"
1140,1140,1095,1095,100400,"2020-03-04","FAST"
1100,1100,1100,1100,50000,"2020-03-05","FAST"
1080,1080,1080,1080,1900,"2020-03-06","FAST"
1080,1080,1080,1080,7800,"2020-03-09","FAST"
1080,1130,1075,1130,54200,"2020-03-10","FAST"
1080,1080,1060,1080,9400,"2020-03-11","FAST"
1080,1080,1050,1080,470600,"2020-03-12","FAST"
1080,1080,1080,1080,0,"2020-03-13","FAST"
1080,1080,1020,1030,2200,"2020-03-16","FAST"
1030,1050,1030,1050,23300,"2020-03-17","FAST"
1050,1100,1050,1060,11200,"2020-03-18","FAST"
1060,1060,1010,1010,539700,"2020-03-19","FAST"
1010,1015,1010,1015,2197500,"2020-03-20","FAST"
1015,1015,950,950,7500,"2020-03-23","FAST"
950,950,890,900,2700,"2020-03-24","FAST"
905,905,905,905,3200,"2020-03-26","FAST"
1000,1020,950,950,12200,"2020-03-27","FAST"
950,950,885,930,8500,"2020-03-30","FAST"
985,1000,985,1000,7000,"2020-03-31","FAST"
955,1015,955,1015,300,"2020-04-01","FAST"
1015,1015,1010,1015,6500,"2020-04-02","FAST"
1015,1020,1015,1015,2100,"2020-04-03","FAST"
1025,1090,1020,1020,4500,"2020-04-06","FAST"
1020,1035,1020,1030,6800,"2020-04-07","FAST"
1020,1090,1020,1090,1300,"2020-04-08","FAST"
1080,1080,1050,1050,3000,"2020-04-09","FAST"
1085,1090,1050,1050,4500,"2020-04-13","FAST"
1050,1050,1050,1050,700,"2020-04-14","FAST"
1050,1050,1050,1050,200,"2020-04-15","FAST"
1060,1150,1060,1150,14100,"2020-04-16","FAST"
1150,1150,1070,1070,1300,"2020-04-17","FAST"
1070,1070,1070,1070,200,"2020-04-20","FAST"
1070,1070,1070,1070,500,"2020-04-21","FAST"
1070,1070,1070,1070,1000,"2020-04-22","FAST"
1070,1075,1070,1070,3800,"2020-04-23","FAST"
1070,1070,1070,1070,800,"2020-04-24","FAST"
1080,1110,1070,1110,2500,"2020-04-27","FAST"
1045,1050,1045,1050,300,"2020-04-28","FAST"
1100,1100,1090,1100,4100,"2020-04-29","FAST"
1100,1100,1075,1100,3400,"2020-04-30","FAST"
1100,1100,1075,1075,600,"2020-05-04","FAST"
1100,1100,1100,1100,4800,"2020-05-05","FAST"
1100,1100,1055,1055,700,"2020-05-06","FAST"
1060,1065,1055,1065,1000,"2020-05-08","FAST"
1085,1090,995,1000,107600,"2020-05-11","FAST"
1005,1005,930,950,40400,"2020-05-12","FAST"
960,980,950,950,20400,"2020-05-13","FAST"
1000,1020,960,960,6400,"2020-05-14","FAST"
995,995,985,990,1200,"2020-05-15","FAST"
990,1000,960,1000,9800,"2020-05-18","FAST"
1000,1060,1000,1010,103700,"2020-05-19","FAST"
1010,1010,1010,1010,900,"2020-05-20","FAST"
1010,1010,940,965,143700,"2020-05-26","FAST"
965,1000,925,935,105900,"2020-05-27","FAST"
940,970,940,955,142200,"2020-05-28","FAST"
955,985,925,955,93700,"2020-05-29","FAST"
955,960,900,925,709000,"2020-06-02","FAST"
950,950,925,930,164000,"2020-06-03","FAST"
930,940,920,920,883300,"2020-06-04","FAST"
925,995,920,965,1944300,"2020-06-05","FAST"
990,1055,990,1020,1323200,"2020-06-08","FAST"
1050,1055,985,995,619400,"2020-06-09","FAST"
995,1000,950,955,355200,"2020-06-10","FAST"
955,955,930,930,397000,"2020-06-11","FAST"
925,970,890,920,283400,"2020-06-12","FAST"
930,940,910,925,624200,"2020-06-15","FAST"
930,960,925,960,308200,"2020-06-16","FAST"
980,980,955,965,132400,"2020-06-17","FAST"
965,975,960,965,124200,"2020-06-18","FAST"
960,975,955,955,96200,"2020-06-19","FAST"
955,970,920,940,66500,"2020-06-22","FAST"
940,950,935,940,87800,"2020-06-23","FAST"
940,955,940,950,75700,"2020-06-24","FAST"
950,950,925,940,51500,"2020-06-25","FAST"
940,950,930,950,18300,"2020-06-26","FAST"
950,950,935,945,27500,"2020-06-29","FAST"
930,945,925,935,29100,"2020-06-30","FAST"
930,940,930,930,35800,"2020-07-01","FAST"
930,950,930,935,28200,"2020-07-02","FAST"
925,950,915,940,120700,"2020-07-03","FAST"
940,945,930,940,48000,"2020-07-06","FAST"
940,940,930,935,101600,"2020-07-07","FAST"
935,940,910,935,61400,"2020-07-08","FAST"
935,940,930,935,131300,"2020-07-09","FAST"
935,940,915,935,24300,"2020-07-10","FAST"
935,935,915,920,180300,"2020-07-13","FAST"
920,935,920,920,57100,"2020-07-14","FAST"
920,930,920,920,78600,"2020-07-15","FAST"
930,930,915,920,20100,"2020-07-16","FAST"
920,930,915,930,42700,"2020-07-17","FAST"
930,930,915,920,17100,"2020-07-20","FAST"
935,935,905,920,70500,"2020-07-21","FAST"
920,940,920,925,19900,"2020-07-22","FAST"
925,935,920,920,75700,"2020-07-23","FAST"
920,920,910,920,21800,"2020-07-24","FAST"
920,920,915,915,20100,"2020-07-27","FAST"
915,930,915,915,10800,"2020-07-28","FAST"
925,925,915,915,30200,"2020-07-29","FAST"
920,925,915,920,13300,"2020-07-30","FAST"
925,925,895,900,121700,"2020-08-03","FAST"
900,905,885,905,19400,"2020-08-04","FAST"
900,915,885,905,16200,"2020-08-05","FAST"
905,905,900,905,18900,"2020-08-06","FAST"
900,920,900,915,41600,"2020-08-07","FAST"
915,920,910,910,16900,"2020-08-10","FAST"
910,910,900,900,100400,"2020-08-11","FAST"
900,905,895,905,31700,"2020-08-12","FAST"
905,905,895,900,84800,"2020-08-13","FAST"
900,900,895,900,34100,"2020-08-14","FAST"
895,920,895,910,51700,"2020-08-18","FAST"
915,935,915,935,171800,"2020-08-19","FAST"
935,940,930,935,94100,"2020-08-24","FAST"
935,935,920,920,35100,"2020-08-25","FAST"
920,930,920,920,19300,"2020-08-26","FAST"
925,925,900,910,46600,"2020-08-27","FAST"
910,915,900,915,38100,"2020-08-28","FAST"
915,915,910,910,43900,"2020-08-31","FAST"
900,925,890,915,82300,"2020-09-01","FAST"
915,915,900,915,32800,"2020-09-02","FAST"
915,925,910,920,106500,"2020-09-03","FAST"
920,925,900,925,122000,"2020-09-04","FAST"
925,940,925,940,143600,"2020-09-07","FAST"
945,945,940,940,186500,"2020-09-08","FAST"
940,945,935,945,121200,"2020-09-09","FAST"
935,935,880,885,90900,"2020-09-10","FAST"
885,950,880,905,53300,"2020-09-11","FAST"
905,950,905,920,44700,"2020-09-14","FAST"
920,930,920,930,15100,"2020-09-15","FAST"
930,935,930,930,146500,"2020-09-16","FAST"
930,935,930,930,25500,"2020-09-17","FAST"
930,945,930,940,36700,"2020-09-18","FAST"
940,940,930,940,6200,"2020-09-21","FAST"
940,940,930,930,45300,"2020-09-22","FAST"
930,940,925,930,205600,"2020-09-23","FAST"
940,940,930,935,53500,"2020-09-24","FAST"
930,935,925,930,63000,"2020-09-25","FAST"
930,935,895,930,45400,"2020-09-28","FAST"
930,930,900,900,6000,"2020-09-29","FAST"
900,910,900,910,3400,"2020-09-30","FAST"
915,930,900,920,19100,"2020-10-01","FAST"
920,920,900,905,8600,"2020-10-02","FAST"
915,925,915,920,5000,"2020-10-05","FAST"
930,930,920,925,14800,"2020-10-06","FAST"
925,930,925,930,19000,"2020-10-07","FAST"
925,935,925,935,9800,"2020-10-08","FAST"
940,940,935,935,13000,"2020-10-09","FAST"
950,950,935,935,17100,"2020-10-12","FAST"
935,945,935,935,29900,"2020-10-13","FAST"
935,945,930,940,22000,"2020-10-14","FAST"
940,1020,930,940,455400,"2020-10-15","FAST"
940,950,935,950,78100,"2020-10-16","FAST"
950,950,935,940,12800,"2020-10-19","FAST"
930,940,925,925,10400,"2020-10-20","FAST"
930,940,930,935,6500,"2020-10-21","FAST"
935,940,930,935,20000,"2020-10-22","FAST"
935,935,915,925,10800,"2020-10-23","FAST"
925,950,925,940,12100,"2020-10-26","FAST"
940,960,905,905,60700,"2020-10-27","FAST"
905,905,880,880,107200,"2020-11-02","FAST"
910,920,900,910,9900,"2020-11-03","FAST"
930,930,915,915,2900,"2020-11-04","FAST"
915,930,895,915,42400,"2020-11-05","FAST"
915,930,915,925,23200,"2020-11-06","FAST"
915,940,915,925,41900,"2020-11-09","FAST"
925,950,925,925,73400,"2020-11-10","FAST"
925,950,925,945,14000,"2020-11-11","FAST"
945,945,925,930,18700,"2020-11-12","FAST"
930,945,930,940,10100,"2020-11-13","FAST"
940,940,920,940,38200,"2020-11-16","FAST"
940,950,930,950,35300,"2020-11-17","FAST"
950,950,945,950,37400,"2020-11-18","FAST"
950,990,950,955,43700,"2020-11-19","FAST"
955,985,955,955,51600,"2020-11-20","FAST"
965,975,955,975,78100,"2020-11-23","FAST"
975,990,975,990,169600,"2020-11-24","FAST"
1000,1000,990,990,84300,"2020-11-25","FAST"
990,1000,990,1000,31000,"2020-11-26","FAST"
1000,1000,990,1000,102800,"2020-11-27","FAST"
1005,1005,975,975,85700,"2020-11-30","FAST"
975,1000,975,995,37300,"2020-12-01","FAST"
995,1020,995,1010,135500,"2020-12-02","FAST"
1015,1040,995,1000,179300,"2020-12-03","FAST"
1000,1010,995,1000,53000,"2020-12-04","FAST"
1000,1010,1000,1005,117100,"2020-12-07","FAST"
1005,1025,1005,1020,73200,"2020-12-08","FAST"
1020,1035,1015,1020,99500,"2020-12-10","FAST"
1020,1020,1010,1020,46400,"2020-12-11","FAST"
1020,1025,1000,1015,94000,"2020-12-14","FAST"
1015,1020,1000,1000,76300,"2020-12-15","FAST"
1005,1030,1005,1030,121700,"2020-12-16","FAST"
1030,1035,1010,1030,133200,"2020-12-17","FAST"
1030,1040,1025,1040,95800,"2020-12-18","FAST"
1040,1300,1040,1240,1056200,"2020-12-21","FAST"
1245,1250,1165,1165,286000,"2020-12-22","FAST"
1175,1175,1085,1090,130600,"2020-12-23","FAST"
1120,1120,1095,1100,59000,"2020-12-28","FAST"
1110,1150,1025,1075,166400,"2020-12-29","FAST"
1075,1090,1075,1090,169000,"2020-12-30","FAST"
1090,1090,1075,1075,19400,"2021-01-04","FAST"
1075,1075,1050,1060,65800,"2021-01-05","FAST"
1060,1065,1040,1045,85300,"2021-01-06","FAST"
1055,1060,1050,1050,138000,"2021-01-07","FAST"
1050,1050,1040,1050,53400,"2021-01-08","FAST"
1050,1100,1035,1060,50800,"2021-01-11","FAST"
1050,1105,1050,1085,82700,"2021-01-12","FAST"
1090,1090,1075,1085,13600,"2021-01-13","FAST"
1085,1085,1040,1060,128800,"2021-01-14","FAST"
1060,1060,1050,1055,33500,"2021-01-15","FAST"
1055,1055,1050,1050,38200,"2021-01-18","FAST"
1050,1055,1045,1055,74300,"2021-01-19","FAST"
1045,1055,1045,1055,9800,"2021-01-20","FAST"
1055,1080,1050,1075,140900,"2021-01-21","FAST"
1060,1080,1050,1060,33800,"2021-01-22","FAST"
1060,1060,1050,1060,86300,"2021-01-25","FAST"
1045,1065,1045,1050,69500,"2021-01-26","FAST"
1025,1050,1025,1050,73900,"2021-01-27","FAST"
1050,1050,1030,1030,59100,"2021-01-28","FAST"
1030,1080,1000,1025,222400,"2021-01-29","FAST"
1025,1025,1010,1025,219500,"2021-02-01","FAST"
1025,1025,1000,1010,9700,"2021-02-02","FAST"
1010,1040,1010,1040,16900,"2021-02-03","FAST"
1030,1055,1030,1055,16500,"2021-02-04","FAST"
1050,1065,1050,1065,9100,"2021-02-05","FAST"
1065,1070,1065,1065,9200,"2021-02-08","FAST"
1060,1060,1050,1055,3500,"2021-02-09","FAST"
1055,1055,1000,1055,44200,"2021-02-10","FAST"
1050,1055,1030,1030,7600,"2021-02-11","FAST"
1030,1030,1015,1030,15000,"2021-02-15","FAST"
1025,1050,1025,1030,56200,"2021-02-16","FAST"
1040,1040,1020,1025,14500,"2021-02-17","FAST"
1030,1030,1025,1025,17900,"2021-02-18","FAST"
1030,1050,1025,1025,31900,"2021-02-19","FAST"
1025,1025,1010,1020,19000,"2021-02-22","FAST"
1010,1060,1010,1025,2300,"2021-02-23","FAST"
1015,1040,1010,1040,9100,"2021-02-24","FAST"
1040,1060,1040,1040,11300,"2021-02-25","FAST"
1040,1040,1015,1030,22500,"2021-02-26","FAST"
1030,1030,1030,1030,2500,"2021-03-01","FAST"
1030,1060,1030,1040,19100,"2021-03-02","FAST"
1040,1045,1035,1040,15200,"2021-03-03","FAST"
1040,1040,1020,1020,2200,"2021-03-04","FAST"
1020,1045,1020,1045,19500,"2021-03-05","FAST"
1045,1045,1040,1040,600,"2021-03-08","FAST"
1030,1030,1010,1015,23200,"2021-03-09","FAST"
1000,1030,995,1025,32500,"2021-03-10","FAST"
1025,1025,1010,1025,19400,"2021-03-12","FAST"
1025,1040,1010,1030,45400,"2021-03-15","FAST"
1055,1055,1040,1040,101700,"2021-03-16","FAST"
1040,1040,1040,1040,4100,"2021-03-17","FAST"
1020,1040,1020,1040,1000,"2021-03-18","FAST"
1040,1040,1030,1040,20400,"2021-03-19","FAST"
1040,1040,1040,1040,2500,"2021-03-22","FAST"
1040,1040,1015,1035,3000,"2021-03-23","FAST"
1035,1035,995,1005,17700,"2021-03-24","FAST"
1005,1010,1005,1005,46400,"2021-03-25","FAST"
1005,1055,1005,1055,3100,"2021-03-26","FAST"
1040,1060,1010,1020,22400,"2021-03-29","FAST"
1045,1050,1040,1050,63400,"2021-03-30","FAST"
1050,1050,1025,1025,3600,"2021-03-31","FAST"
1050,1050,1025,1025,2500,"2021-04-01","FAST"
1020,1025,1015,1020,3900,"2021-04-05","FAST"
1020,1045,1015,1020,2100,"2021-04-06","FAST"
1060,1060,1020,1025,3000,"2021-04-07","FAST"
1025,1055,1025,1055,26800,"2021-04-08","FAST"
1055,1060,1030,1055,14200,"2021-04-09","FAST"
1030,1040,1030,1040,11000,"2021-04-12","FAST"
1040,1040,1030,1030,21500,"2021-04-13","FAST"
1030,1055,1000,1020,20700,"2021-04-14","FAST"
1020,1025,1020,1025,2800,"2021-04-15","FAST"
1040,1040,1020,1020,3800,"2021-04-16","FAST"
1040,1040,1015,1015,9800,"2021-04-19","FAST"
1015,1035,1005,1005,456700,"2021-04-20","FAST"
1005,1015,1005,1015,7800,"2021-04-21","FAST"
1015,1020,1010,1010,4200,"2021-04-22","FAST"
1010,1010,1005,1005,2600,"2021-04-23","FAST"
1005,1020,1000,1005,63400,"2021-04-26","FAST"
1005,1005,1000,1005,10200,"2021-04-27","FAST"
1020,1020,1005,1005,19300,"2021-04-28","FAST"
1005,1010,1005,1010,700,"2021-04-29","FAST"
1010,1010,1000,1000,22600,"2021-04-30","FAST"
1005,1010,1000,1010,11200,"2021-05-03","FAST"
1010,1010,1000,1000,2000,"2021-05-04","FAST"
1000,1010,1000,1005,4600,"2021-05-05","FAST"
1005,1010,1000,1005,8200,"2021-05-06","FAST"
1000,1005,1000,1005,900,"2021-05-07","FAST"
1005,1010,1005,1005,900,"2021-05-10","FAST"
1010,1015,1005,1015,2800,"2021-05-11","FAST"
1015,1020,1015,1015,1200,"2021-05-17","FAST"
1010,1010,990,1010,1000,"2021-05-18","FAST"
1010,1015,1010,1010,12300,"2021-05-19","FAST"
1000,1010,1000,1010,2900,"2021-05-20","FAST"
1010,1020,1010,1010,19700,"2021-05-21","FAST"
1020,1020,1000,1005,7800,"2021-05-24","FAST"
1005,1005,1005,1005,10000,"2021-05-25","FAST"
1005,1015,1005,1015,3700,"2021-05-27","FAST"
1020,1020,1015,1020,14700,"2021-05-28","FAST"
1020,1020,1015,1015,2000,"2021-05-31","FAST"
1015,1015,1000,1010,49600,"2021-06-02","FAST"
1010,1015,1010,1010,3000,"2021-06-03","FAST"
1010,1015,1000,1000,3600,"2021-06-04","FAST"
1005,1025,1000,1025,24200,"2021-06-07","FAST"
1025,1030,1025,1025,4900,"2021-06-08","FAST"
1025,1030,1025,1030,1400,"2021-06-09","FAST"
1030,1050,1030,1030,1900,"2021-06-10","FAST"
1030,1030,1025,1025,9500,"2021-06-11","FAST"
1025,1025,1025,1025,300,"2021-06-14","FAST"
1025,1030,1025,1025,5400,"2021-06-15","FAST"
1025,1025,1000,1010,13900,"2021-06-16","FAST"
1025,1030,1000,1020,146100,"2021-06-17","FAST"
1010,1035,1000,1025,8700,"2021-06-18","FAST"
1025,1025,1010,1025,20000,"2021-06-21","FAST"
1015,1015,1015,1015,400,"2021-06-22","FAST"
1010,1030,1000,1000,6700,"2021-06-23","FAST"
1010,1025,1000,1000,4500,"2021-06-24","FAST"
1025,1040,1005,1010,2900,"2021-06-25","FAST"
1010,1010,1010,1010,600,"2021-06-28","FAST"
1010,1010,1010,1010,900,"2021-06-29","FAST"
1010,1010,1000,1000,3700,"2021-06-30","FAST"
1000,1010,1000,1000,33500,"2021-07-01","FAST"
1000,1010,990,1000,50600,"2021-07-02","FAST"
1000,1000,1000,1000,1900,"2021-07-05","FAST"
1000,1000,995,1000,2700,"2021-07-06","FAST"
995,1010,995,1010,3500,"2021-07-07","FAST"
1010,1020,1000,1000,45700,"2021-07-08","FAST"
1000,1005,1000,1000,3000,"2021-07-09","FAST"
1005,1005,1000,1000,4700,"2021-07-12","FAST"
1000,1000,1000,1000,400,"2021-07-13","FAST"
1000,1000,1000,1000,500,"2021-07-14","FAST"
955,990,950,950,62100,"2021-07-15","FAST"
950,960,950,960,111200,"2021-07-16","FAST"
960,960,900,900,16500,"2021-07-19","FAST"
900,940,900,930,2600,"2021-07-21","FAST"
930,975,930,975,4000,"2021-07-22","FAST"
975,980,975,980,6300,"2021-07-23","FAST"
985,995,975,975,12200,"2021-07-26","FAST"
975,975,960,960,12300,"2021-07-27","FAST"
960,970,960,970,1900,"2021-07-28","FAST"
970,985,970,980,2700,"2021-07-29","FAST"
970,980,970,980,5400,"2021-07-30","FAST"
990,1000,980,1000,28000,"2021-08-02","FAST"
1000,1045,975,1015,27100,"2021-08-03","FAST"
1015,1015,995,1005,4900,"2021-08-04","FAST"
1005,1005,970,985,1400,"2021-08-05","FAST"
985,995,975,980,8500,"2021-08-06","FAST"
980,990,980,990,1800,"2021-08-09","FAST"
990,990,990,990,800,"2021-08-10","FAST"
990,990,970,980,3000,"2021-08-12","FAST"
980,990,980,990,2600,"2021-08-13","FAST"
995,995,980,980,5400,"2021-08-16","FAST"
980,995,980,990,4000,"2021-08-18","FAST"
995,995,975,975,2000,"2021-08-19","FAST"
970,970,965,965,3800,"2021-08-20","FAST"
965,970,955,970,10100,"2021-08-23","FAST"
965,980,965,970,52900,"2021-08-24","FAST"
970,980,965,965,3100,"2021-08-25","FAST"
965,980,960,970,25500,"2021-08-26","FAST"
970,975,965,970,133000,"2021-08-27","FAST"
970,975,950,975,54900,"2021-08-30","FAST"
975,980,960,975,101200,"2021-08-31","FAST"
975,975,975,975,41600,"2021-09-01","FAST"
970,970,965,970,5400,"2021-09-02","FAST"
980,980,975,975,5000,"2021-09-03","FAST"
965,975,950,975,49000,"2021-09-06","FAST"
975,975,950,970,286300,"2021-09-07","FAST"
970,970,950,970,30100,"2021-09-08","FAST"
975,975,965,970,2600,"2021-09-09","FAST"
970,970,970,970,1500,"2021-09-10","FAST"
975,975,965,965,3300,"2021-09-13","FAST"
965,975,965,975,1300,"2021-09-14","FAST"
975,980,975,980,5500,"2021-09-15","FAST"
980,980,980,980,6000,"2021-09-16","FAST"
970,975,970,975,700,"2021-09-17","FAST"
975,975,975,975,11400,"2021-09-20","FAST"
950,975,950,970,1700,"2021-09-21","FAST"
950,975,950,960,9900,"2021-09-22","FAST"
970,970,960,970,1700,"2021-09-23","FAST"
975,975,970,970,700,"2021-09-24","FAST"
970,970,960,960,3100,"2021-09-27","FAST"
960,980,955,980,1800,"2021-09-28","FAST"
980,995,970,990,4300,"2021-09-29","FAST"
980,990,965,980,55400,"2021-09-30","FAST"
980,990,970,975,4800,"2021-10-01","FAST"
985,985,975,975,8300,"2021-10-04","FAST"
980,1050,970,980,85200,"2021-10-05","FAST"
980,1000,975,975,19400,"2021-10-06","FAST"
975,1045,970,975,52000,"2021-10-07","FAST"
995,995,975,980,24900,"2021-10-08","FAST"
980,995,980,980,37700,"2021-10-11","FAST"
980,1050,980,1000,38300,"2021-10-12","FAST"
980,1040,975,1025,16200,"2021-10-13","FAST"
1025,1025,1010,1020,14400,"2021-10-14","FAST"
1020,1020,1010,1020,3500,"2021-10-15","FAST"
1020,1025,1015,1015,12900,"2021-10-18","FAST"
1015,1025,1015,1025,20300,"2021-10-19","FAST"
1025,1050,1025,1045,27400,"2021-10-21","FAST"
1045,1050,1045,1050,88400,"2021-10-22","FAST"
1050,1080,1050,1070,52400,"2021-10-25","FAST"
1070,1080,1000,1035,31300,"2021-10-26","FAST"
1035,1055,1005,1040,3109600,"2021-10-27","FAST"
1050,1070,1040,1040,38500,"2021-10-28","FAST"
1040,1040,1000,1025,16200,"2021-10-29","FAST"
1025,1025,1000,1010,72400,"2021-11-01","FAST"
1025,1025,1005,1005,7500,"2021-11-02","FAST"
1030,1030,1015,1015,5300,"2021-11-03","FAST"
1005,1005,960,980,360900,"2021-11-04","FAST"
980,1000,970,985,20700,"2021-11-05","FAST"
985,990,980,980,10600,"2021-11-08","FAST"
985,995,980,985,415400,"2021-11-09","FAST"
985,985,980,980,24000,"2021-11-10","FAST"
980,995,975,995,6900,"2021-11-11","FAST"
995,1000,980,1000,11600,"2021-11-12","FAST"
1020,1020,990,990,18700,"2021-11-15","FAST"
990,990,975,975,13600,"2021-11-16","FAST"
1000,1000,980,990,12100,"2021-11-17","FAST"
990,990,990,990,8800,"2021-11-18","FAST"
990,1045,990,1000,18700,"2021-11-19","FAST"
1000,1010,995,995,12700,"2021-11-22","FAST"
990,1000,990,990,15700,"2021-11-23","FAST"
995,995,985,985,2900,"2021-11-24","FAST"
995,995,975,990,16100,"2021-11-25","FAST"
985,990,980,985,8200,"2021-11-26","FAST"
985,985,965,980,16700,"2021-11-29","FAST"
980,995,980,985,12300,"2021-11-30","FAST"
985,985,970,975,37500,"2021-12-01","FAST"
970,980,965,980,11300,"2021-12-02","FAST"
980,980,980,980,1500,"2021-12-03","FAST"
980,980,925,925,13100,"2021-12-06","FAST"
930,965,930,950,4700,"2021-12-07","FAST"
955,985,955,980,1800,"2021-12-08","FAST"
980,985,975,980,6000,"2021-12-09","FAST"
980,985,980,980,17400,"2021-12-10","FAST"
980,990,980,990,7100,"2021-12-13","FAST"
990,990,965,985,5600,"2021-12-14","FAST"
985,995,985,995,9700,"2021-12-15","FAST"
995,1000,975,1000,35000,"2021-12-16","FAST"
1005,1010,975,1010,22700,"2021-12-17","FAST"
1010,1020,960,970,12300,"2021-12-20","FAST"
970,970,955,955,12800,"2021-12-21","FAST"
955,985,955,985,3500,"2021-12-22","FAST"
980,985,975,985,3800,"2021-12-23","FAST"
985,1020,975,1020,25200,"2021-12-24","FAST"
1020,1020,1000,1020,19400,"2021-12-27","FAST"
1020,1020,980,980,3900,"2021-12-28","FAST"
975,975,975,975,1300,"2021-12-29","FAST"
975,975,975,975,18100,"2021-12-30","FAST"
975,1000,975,1000,2700,"2022-01-03","FAST"
1000,1250,950,1025,26300,"2022-01-04","FAST"
1025,1030,975,995,10700,"2022-01-05","FAST"
990,990,985,985,5900,"2022-01-06","FAST"
985,1110,985,985,19300,"2022-01-07","FAST"
985,1025,980,995,29800,"2022-01-10","FAST"
995,1000,995,1000,19800,"2022-01-11","FAST"
1000,1000,1000,1000,600,"2022-01-12","FAST"
1000,1000,960,980,10800,"2022-01-13","FAST"
980,980,980,980,2600,"2022-01-14","FAST"
980,1000,970,995,8200,"2022-01-17","FAST"
1000,1000,950,980,4200,"2022-01-18","FAST"
980,1000,980,980,2100,"2022-01-19","FAST"
980,1020,980,1015,13900,"2022-01-20","FAST"
990,1025,990,1025,79200,"2022-01-21","FAST"
980,1020,975,980,4100,"2022-01-24","FAST"
980,1020,980,1000,58300,"2022-01-25","FAST"
1000,1020,1000,1010,15300,"2022-01-26","FAST"
990,995,985,995,14700,"2022-01-27","FAST"
995,1000,995,1000,3300,"2022-01-28","FAST"
975,1010,975,995,4000,"2022-01-31","FAST"
990,1005,975,1005,13900,"2022-02-02","FAST"
1005,1005,985,985,1400,"2022-02-03","FAST"
995,995,985,985,3300,"2022-02-04","FAST"
985,995,980,995,3900,"2022-02-07","FAST"
990,995,950,985,5700,"2022-02-08","FAST"
985,1020,960,965,187200,"2022-02-09","FAST"
980,980,965,975,7000,"2022-02-10","FAST"
975,980,965,975,12000,"2022-02-11","FAST"
975,1000,975,980,16200,"2022-02-14","FAST"
980,985,980,985,3600,"2022-02-15","FAST"
990,990,960,980,25900,"2022-02-16","FAST"
985,985,980,980,2100,"2022-02-17","FAST"
980,980,970,975,3300,"2022-02-18","FAST"
1000,1000,975,975,6200,"2022-02-21","FAST"
975,975,975,975,3200,"2022-02-22","FAST"
1000,1000,970,975,9600,"2022-02-23","FAST"
975,990,970,970,10700,"2022-02-24","FAST"
970,980,970,975,300,"2022-02-25","FAST"
965,980,965,980,12000,"2022-03-01","FAST"
980,980,975,975,3100,"2022-03-02","FAST"
975,980,965,970,11100,"2022-03-04","FAST"
970,970,965,970,10300,"2022-03-07","FAST"
970,970,970,970,7100,"2022-03-08","FAST"
970,970,960,970,7300,"2022-03-09","FAST"
970,980,970,975,1900,"2022-03-10","FAST"
975,975,975,975,1800,"2022-03-11","FAST"
975,975,970,970,900,"2022-03-14","FAST"
970,980,965,980,29200,"2022-03-15","FAST"
980,980,955,970,2600,"2022-03-16","FAST"
970,970,970,970,600,"2022-03-17","FAST"
970,970,970,970,400,"2022-03-18","FAST"
970,970,955,970,8100,"2022-03-21","FAST"
970,980,970,980,800,"2022-03-22","FAST"
980,980,960,975,800,"2022-03-23","FAST"
975,975,950,950,9600,"2022-03-24","FAST"
965,965,950,950,24800,"2022-03-25","FAST"
965,975,965,970,4200,"2022-03-28","FAST"
965,965,945,950,168300,"2022-03-29","FAST"
950,975,945,970,27300,"2022-03-30","FAST"
970,980,950,960,33600,"2022-03-31","FAST"
960,960,960,960,2800,"2022-04-01","FAST"
960,980,955,980,14300,"2022-04-04","FAST"
975,980,940,960,39800,"2022-04-05","FAST"
960,970,955,960,22100,"2022-04-06","FAST"
960,960,950,950,5600,"2022-04-07","FAST"
960,960,950,950,700,"2022-04-08","FAST"
960,960,955,960,2800,"2022-04-11","FAST"
960,960,950,950,1500,"2022-04-12","FAST"
950,950,940,950,9000,"2022-04-13","FAST"
960,960,950,955,2500,"2022-04-14","FAST"
955,970,950,970,12600,"2022-04-18","FAST"
970,970,950,950,8000,"2022-04-19","FAST"
950,950,950,950,100,"2022-04-20","FAST"
960,990,955,980,3700,"2022-04-21","FAST"
980,980,960,960,7300,"2022-04-22","FAST"
960,960,950,960,7400,"2022-04-25","FAST"
960,960,915,950,24900,"2022-04-26","FAST"
950,950,945,950,301100,"2022-04-27","FAST"
965,965,965,965,52500,"2022-04-28","FAST"
955,955,950,950,8200,"2022-05-09","FAST"
950,950,950,950,2100,"2022-05-10","FAST"
950,970,950,965,7200,"2022-05-11","FAST"
960,960,950,950,1800,"2022-05-12","FAST"
955,955,955,955,1000,"2022-05-13","FAST"
960,970,955,970,1100,"2022-05-17","FAST"
965,975,955,975,14900,"2022-05-18","FAST"
970,970,965,965,1400,"2022-05-19","FAST"
950,970,950,950,11300,"2022-05-20","FAST"
970,970,955,955,1500,"2022-05-23","FAST"
955,960,950,955,4400,"2022-05-24","FAST"
960,960,955,955,36300,"2022-05-25","FAST"
970,970,955,960,2000,"2022-05-27","FAST"
960,970,960,960,2400,"2022-05-30","FAST"
970,970,960,960,2200,"2022-05-31","FAST"
960,970,960,965,21200,"2022-06-02","FAST"
965,980,950,960,14500,"2022-06-03","FAST"
950,955,950,950,14900,"2022-06-06","FAST"
955,955,955,955,3700,"2022-06-07","FAST"
940,955,940,955,1700,"2022-06-08","FAST"
960,970,960,960,5100,"2022-06-09","FAST"
965,970,955,960,1300,"2022-06-10","FAST"
960,960,940,940,24200,"2022-06-13","FAST"
940,940,930,935,5300,"2022-06-14","FAST"
950,950,945,945,6200,"2022-06-15","FAST"
940,945,925,935,8300,"2022-06-16","FAST"
935,935,930,930,3700,"2022-06-17","FAST"
930,955,925,940,34600,"2022-06-20","FAST"
940,940,930,930,11700,"2022-06-21","FAST"
930,930,925,925,13200,"2022-06-22","FAST"
925,955,920,935,21000,"2022-06-23","FAST"
930,935,920,930,15800,"2022-06-24","FAST"
930,950,920,940,18300,"2022-06-27","FAST"
940,940,930,935,4200,"2022-06-28","FAST"
925,930,920,930,7200,"2022-06-29","FAST"
930,955,925,935,21400,"2022-06-30","FAST"
930,935,920,925,11500,"2022-07-01","FAST"
925,940,925,925,3500,"2022-07-04","FAST"
925,935,925,930,3200,"2022-07-05","FAST"
930,930,925,930,2000,"2022-07-06","FAST"
930,930,920,930,4100,"2022-07-07","FAST"
930,930,865,930,22100,"2022-07-08","FAST"
930,930,930,930,2400,"2022-07-11","FAST"
920,935,920,930,5400,"2022-07-12","FAST"
930,930,925,930,1900,"2022-07-13","FAST"
915,935,915,925,9100,"2022-07-14","FAST"
935,935,925,925,700,"2022-07-15","FAST"
900,925,900,925,4200,"2022-07-18","FAST"
925,925,925,925,900,"2022-07-19","FAST"
925,950,925,930,12600,"2022-07-20","FAST"
930,950,930,950,2100,"2022-07-21","FAST"
950,950,940,940,2800,"2022-07-22","FAST"
940,950,935,945,3500,"2022-07-25","FAST"
945,945,940,945,13000,"2022-07-26","FAST"
950,975,950,965,30500,"2022-07-27","FAST"
970,970,955,965,7100,"2022-07-28","FAST"
960,965,960,960,2500,"2022-07-29","FAST"
965,965,920,950,19300,"2022-08-01","FAST"
935,940,935,940,2500,"2022-08-02","FAST"
960,965,945,960,12400,"2022-08-03","FAST"
960,965,940,940,4900,"2022-08-04","FAST"
950,960,950,950,6200,"2022-08-05","FAST"
950,950,930,945,8400,"2022-08-08","FAST"
950,970,935,960,10200,"2022-08-09","FAST"
935,980,935,940,33400,"2022-08-10","FAST"
945,955,945,950,9200,"2022-08-11","FAST"
950,975,945,950,18500,"2022-08-12","FAST"
920,960,920,950,3000,"2022-08-15","FAST"
955,960,950,950,5000,"2022-08-16","FAST"
975,985,940,955,9200,"2022-08-18","FAST"
955,955,955,955,100,"2022-08-19","FAST"
955,955,945,945,900,"2022-08-22","FAST"
955,955,950,950,600,"2022-08-23","FAST"
940,955,940,955,6500,"2022-08-24","FAST"
955,955,950,950,500,"2022-08-25","FAST"
940,950,940,950,1400,"2022-08-26","FAST"
950,950,930,935,8000,"2022-08-29","FAST"
940,940,930,935,2300,"2022-08-30","FAST"
930,970,930,965,15500,"2022-08-31","FAST"
970,970,955,960,10800,"2022-09-01","FAST"
960,960,955,955,1500,"2022-09-02","FAST"
955,955,950,955,5400,"2022-09-05","FAST"
955,970,925,950,28600,"2022-09-06","FAST"
960,965,950,955,11100,"2022-09-07","FAST"
955,990,955,990,21800,"2022-09-08","FAST"
990,990,975,975,4100,"2022-09-09","FAST"
975,1000,955,955,23700,"2022-09-12","FAST"
950,995,950,975,10600,"2022-09-13","FAST"
975,990,955,980,9200,"2022-09-14","FAST"
985,985,960,970,2300,"2022-09-15","FAST"
970,970,920,965,22600,"2022-09-16","FAST"
965,965,940,940,3300,"2022-09-19","FAST"
940,955,935,955,53300,"2022-09-20","FAST"
955,955,935,935,7100,"2022-09-21","FAST"
940,955,935,955,3800,"2022-09-22","FAST"
955,955,945,945,9300,"2022-09-23","FAST"
935,955,930,955,7700,"2022-09-26","FAST"
955,970,945,945,23600,"2022-09-27","FAST"
945,955,945,950,2400,"2022-09-28","FAST"
950,950,950,950,200,"2022-09-29","FAST"
945,950,945,950,900,"2022-09-30","FAST"
950,950,940,950,800,"2022-10-03","FAST"
950,950,950,950,500,"2022-10-04","FAST"
950,950,950,950,500,"2022-10-05","FAST"
955,955,935,945,2000,"2022-10-06","FAST"
945,955,945,955,600,"2022-10-07","FAST"
955,955,920,950,3400,"2022-10-10","FAST"
950,965,950,955,20700,"2022-10-11","FAST"
955,955,935,935,26200,"2022-10-12","FAST"
940,940,940,940,900,"2022-10-13","FAST"
925,950,925,950,300,"2022-10-14","FAST"
950,950,935,935,700,"2022-10-17","FAST"
945,945,935,935,1900,"2022-10-18","FAST"
950,950,935,935,1700,"2022-10-19","FAST"
930,935,925,935,17500,"2022-10-20","FAST"
930,930,925,925,8000,"2022-10-21","FAST"
920,925,910,920,32400,"2022-10-24","FAST"
905,930,905,925,5000,"2022-10-25","FAST"
925,925,905,920,7000,"2022-10-26","FAST"
920,920,915,915,16400,"2022-10-27","FAST"
920,920,905,910,47500,"2022-10-28","FAST"
910,910,895,900,50900,"2022-10-31","FAST"
950,950,890,900,26800,"2022-11-01","FAST"
900,900,900,900,3300,"2022-11-02","FAST"
900,900,900,900,14600,"2022-11-03","FAST"
890,900,890,900,21300,"2022-11-04","FAST"
900,900,895,900,2800,"2022-11-07","FAST"
900,900,895,900,3000,"2022-11-08","FAST"
900,900,900,900,8000,"2022-11-09","FAST"
900,910,895,900,16000,"2022-11-10","FAST"
890,895,890,895,900,"2022-11-11","FAST"
895,895,890,895,14400,"2022-11-14","FAST"
900,930,895,895,1900,"2022-11-15","FAST"
895,895,890,890,30900,"2022-11-16","FAST"
890,890,890,890,3000,"2022-11-17","FAST"
890,890,880,885,7900,"2022-11-18","FAST"
885,885,880,880,37500,"2022-11-21","FAST"
880,885,870,875,12200,"2022-11-22","FAST"
875,875,865,870,31300,"2022-11-23","FAST"
870,870,865,870,4200,"2022-11-24","FAST"
870,890,870,870,1000,"2022-11-25","FAST"
890,890,865,865,13400,"2022-11-28","FAST"
865,870,860,865,52500,"2022-11-29","FAST"
865,865,850,855,121800,"2022-11-30","FAST"
850,900,840,855,136500,"2022-12-01","FAST"
850,850,820,850,72400,"2022-12-02","FAST"
850,850,835,835,5300,"2022-12-05","FAST"
835,835,830,835,1700,"2022-12-06","FAST"
830,880,790,830,41700,"2022-12-07","FAST"
830,835,795,830,18000,"2022-12-08","FAST"
830,830,780,825,16600,"2022-12-09","FAST"
830,830,820,820,2700,"2022-12-12","FAST"
830,830,815,815,2300,"2022-12-13","FAST"
835,835,800,815,4200,"2022-12-14","FAST"
820,850,815,845,400,"2022-12-15","FAST"
845,845,835,845,34800,"2022-12-16","FAST"
845,845,845,845,300,"2022-12-19","FAST"
825,825,825,825,11500,"2022-12-20","FAST"
825,845,820,820,2200,"2022-12-21","FAST"
825,825,820,820,2000,"2022-12-22","FAST"
825,825,800,820,31800,"2022-12-23","FAST"
820,820,805,820,1700,"2022-12-26","FAST"
820,820,810,820,2500,"2022-12-27","FAST"
850,850,820,820,3900,"2022-12-28","FAST"
820,835,820,820,4000,"2022-12-29","FAST"
825,825,800,820,18100,"2022-12-30","FAST"
815,850,815,820,7700,"2023-01-02","FAST"
820,835,815,820,5300,"2023-01-03","FAST"
820,820,820,820,300,"2023-01-04","FAST"
805,820,805,820,2200,"2023-01-05","FAST"
830,830,815,820,3700,"2023-01-06","FAST"
815,820,815,820,1700,"2023-01-09","FAST"
810,820,810,820,1300,"2023-01-10","FAST"
820,840,815,815,7600,"2023-01-11","FAST"
815,815,780,815,1600,"2023-01-12","FAST"
840,840,780,810,3200,"2023-01-13","FAST"
815,845,765,810,16000,"2023-01-16","FAST"
840,840,800,800,2600,"2023-01-17","FAST"
835,835,795,800,11400,"2023-01-18","FAST"
780,800,780,800,2100,"2023-01-19","FAST"
800,800,800,800,300,"2023-01-20","FAST"
795,805,790,805,13400,"2023-01-24","FAST"
810,810,795,795,19800,"2023-01-25","FAST"
815,815,800,800,5300,"2023-01-26","FAST"
805,820,790,800,5300,"2023-01-27","FAST"
800,800,795,800,1800,"2023-01-30","FAST"
800,800,790,790,17500,"2023-01-31","FAST"
830,830,780,790,14300,"2023-02-01","FAST"
785,830,785,790,37900,"2023-02-02","FAST"
790,800,785,795,37300,"2023-02-03","FAST"
795,825,795,810,10900,"2023-02-06","FAST"
810,810,790,810,68600,"2023-02-07","FAST"
810,830,795,815,34800,"2023-02-08","FAST"
825,835,785,835,37900,"2023-02-09","FAST"
835,840,825,825,6400,"2023-02-10","FAST"
840,840,825,835,13500,"2023-02-13","FAST"
830,895,830,840,5300,"2023-02-14","FAST"
840,845,835,840,4400,"2023-02-15","FAST"
845,845,830,830,3400,"2023-02-16","FAST"
830,840,825,825,4400,"2023-02-17","FAST"
825,825,815,825,1000,"2023-02-20","FAST"
825,850,825,835,16300,"2023-02-21","FAST"
835,845,830,840,4500,"2023-02-22","FAST"
840,840,830,840,8200,"2023-02-23","FAST"
840,855,840,840,7700,"2023-02-24","FAST"
835,840,830,830,14200,"2023-02-27","FAST"
835,840,830,835,19400,"2023-02-28","FAST"
835,840,835,840,7700,"2023-03-01","FAST"
840,840,820,835,17600,"2023-03-02","FAST"
835,845,825,835,14700,"2023-03-03","FAST"
835,835,800,835,2900,"2023-03-06","FAST"
835,835,830,835,1500,"2023-03-07","FAST"
835,835,825,835,1500,"2023-03-08","FAST"
835,835,830,830,1300,"2023-03-09","FAST"
830,830,820,825,14600,"2023-03-10","FAST"
825,850,800,845,45700,"2023-03-13","FAST"
810,845,805,805,47700,"2023-03-14","FAST"
810,835,810,815,500,"2023-03-15","FAST"
805,830,795,795,23200,"2023-03-16","FAST"
795,810,795,810,2000,"2023-03-17","FAST"
800,810,800,805,2600,"2023-03-20","FAST"
800,810,790,810,21000,"2023-03-21","FAST"
810,850,785,825,67200,"2023-03-24","FAST"
825,825,795,795,91300,"2023-03-27","FAST"
795,805,795,795,16100,"2023-03-28","FAST"
795,805,780,780,110100,"2023-03-29","FAST"
780,785,780,785,20500,"2023-03-30","FAST"
785,785,735,760,65500,"2023-03-31","FAST"
775,780,755,760,25500,"2023-04-03","FAST"
770,775,730,755,17900,"2023-04-04","FAST"
765,765,755,760,4700,"2023-04-05","FAST"
760,785,760,775,26000,"2023-04-06","FAST"
780,785,755,760,18700,"2023-04-10","FAST"
755,785,755,760,4900,"2023-04-11","FAST"
780,795,770,770,57000,"2023-04-12","FAST"
795,795,780,780,10600,"2023-04-13","FAST"
785,795,780,780,8900,"2023-04-14","FAST"
780,780,765,780,1200,"2023-04-17","FAST"
775,785,760,770,75400,"2023-04-18","FAST"
760,795,750,760,39100,"2023-04-26","FAST"
760,790,750,775,13500,"2023-04-27","FAST"
785,790,770,780,26200,"2023-04-28","FAST"
780,785,775,775,41700,"2023-05-02","FAST"
775,780,775,780,2200,"2023-05-03","FAST"
780,800,775,775,13900,"2023-05-04","FAST"
775,775,750,755,14100,"2023-05-05","FAST"
755,770,750,755,18600,"2023-05-08","FAST"
755,755,750,750,81100,"2023-05-09","FAST"
755,800,750,785,11000,"2023-05-10","FAST"
785,785,750,750,3300,"2023-05-11","FAST"
750,760,750,755,15400,"2023-05-12","FAST"
760,785,755,780,3600,"2023-05-15","FAST"
780,780,750,775,6500,"2023-05-16","FAST"
755,775,755,765,4000,"2023-05-17","FAST"
780,780,750,765,2900,"2023-05-19","FAST"
760,770,755,760,3700,"2023-05-22","FAST"
760,760,750,760,3900,"2023-05-23","FAST"
765,765,755,755,0,"2023-05-24","FAST"
755,755,750,750,2500,"2023-05-25","FAST"
775,775,765,765,6700,"2023-05-26","FAST"
775,775,760,775,25900,"2023-05-29","FAST"
770,780,755,770,12100,"2023-05-30","FAST"
755,785,730,780,27700,"2023-05-31","FAST"
780,785,750,770,8400,"2023-06-05","FAST"
770,770,770,770,3500,"2023-06-06","FAST"
770,770,760,770,2200,"2023-06-07","FAST"
770,780,755,780,9400,"2023-06-08","FAST"
780,785,760,760,13500,"2023-06-09","FAST"
765,770,755,765,10500,"2023-06-12","FAST"
760,765,760,760,2100,"2023-06-13","FAST"
785,795,730,750,104200,"2023-06-14","FAST"
760,760,750,760,21200,"2023-06-15","FAST"
765,785,755,765,12900,"2023-06-16","FAST"
775,800,755,780,26200,"2023-06-19","FAST"
780,800,775,790,21100,"2023-06-20","FAST"
760,830,760,825,9200,"2023-06-21","FAST"
795,825,765,790,28900,"2023-06-22","FAST"
785,790,785,785,5700,"2023-06-23","FAST"
790,815,785,800,8400,"2023-06-26","FAST"
800,800,780,800,19500,"2023-06-27","FAST"
800,800,750,800,55000,"2023-07-03","FAST"
800,810,800,805,47000,"2023-07-04","FAST"
810,825,805,805,5100,"2023-07-05","FAST"
820,875,810,830,13100,"2023-07-06","FAST"
830,995,830,890,230900,"2023-07-07","FAST"
890,900,850,875,32300,"2023-07-10","FAST"
875,885,875,875,16000,"2023-07-11","FAST"
875,875,845,850,11300,"2023-07-12","FAST"
850,875,820,860,13400,"2023-07-13","FAST"
850,850,825,825,45700,"2023-07-14","FAST"
835,875,835,855,21100,"2023-07-17","FAST"
855,875,855,860,9900,"2023-07-18","FAST"
860,880,860,880,11600,"2023-07-20","FAST"
880,890,880,880,26400,"2023-07-21","FAST"
880,890,880,890,15700,"2023-07-24","FAST"
885,930,885,890,25900,"2023-07-25","FAST"
895,900,890,890,4100,"2023-07-26","FAST"
900,900,840,875,8500,"2023-07-27","FAST"
875,875,850,850,7000,"2023-07-28","FAST"
850,850,805,845,25900,"2023-07-31","FAST"
840,840,830,840,3300,"2023-08-01","FAST"
840,885,840,845,15000,"2023-08-02","FAST"
845,845,805,835,4400,"2023-08-03","FAST"
835,845,805,825,3900,"2023-08-04","FAST"
825,825,810,820,2100,"2023-08-07","FAST"
825,825,820,820,3200,"2023-08-08","FAST"
820,825,800,815,23400,"2023-08-09","FAST"
800,815,755,800,11000,"2023-08-10","FAST"
810,810,755,795,6200,"2023-08-11","FAST"
795,805,790,795,1500,"2023-08-14","FAST"
795,805,790,800,800,"2023-08-15","FAST"
800,800,790,790,7800,"2023-08-16","FAST"
790,815,790,810,24900,"2023-08-18","FAST"
810,810,795,805,9000,"2023-08-21","FAST"
805,815,790,795,6500,"2023-08-22","FAST"
795,795,785,790,2800,"2023-08-23","FAST"
790,810,790,800,6900,"2023-08-24","FAST"
795,805,795,800,1100,"2023-08-25","FAST"
810,825,790,790,13800,"2023-08-28","FAST"
800,820,800,815,2100,"2023-08-29","FAST"
815,815,800,800,4100,"2023-08-30","FAST"
805,830,800,800,8000,"2023-08-31","FAST"
825,825,805,810,3000,"2023-09-01","FAST"
810,810,800,810,2100,"2023-09-04","FAST"
805,810,805,810,900,"2023-09-05","FAST"
810,830,795,810,8100,"2023-09-06","FAST"
810,810,805,810,8400,"2023-09-07","FAST"
800,810,800,810,1500,"2023-09-08","FAST"
810,810,805,810,700,"2023-09-11","FAST"
800,805,765,805,5400,"2023-09-12","FAST"
800,805,800,800,2000,"2023-09-13","FAST"
800,805,800,800,4900,"2023-09-14","FAST"
800,800,800,800,6100,"2023-09-15","FAST"
800,820,800,810,63100,"2023-09-18","FAST"
810,850,810,815,4200,"2023-09-19","FAST"
800,800,765,800,23300,"2023-09-20","FAST"
815,815,795,805,3000,"2023-09-21","FAST"
805,810,800,805,2300,"2023-09-22","FAST"
805,830,800,800,4500,"2023-09-25","FAST"
800,850,795,800,7900,"2023-09-26","FAST"
800,800,795,795,2400,"2023-09-27","FAST"
805,810,800,800,900,"2023-09-29","FAST"
800,815,795,805,3400,"2023-10-02","FAST"
800,800,795,800,2700,"2023-10-03","FAST"
795,800,770,795,3400,"2023-10-04","FAST"
790,790,790,790,4100,"2023-10-05","FAST"
790,800,780,800,1900,"2023-10-06","FAST"
800,800,790,800,1400,"2023-10-09","FAST"
800,800,790,800,1600,"2023-10-10","FAST"
790,800,790,795,1000,"2023-10-11","FAST"
795,880,780,815,26300,"2023-10-12","FAST"
815,820,800,800,4900,"2023-10-13","FAST"
800,820,780,815,4600,"2023-10-16","FAST"
800,805,790,800,46200,"2023-10-17","FAST"
785,800,770,790,13900,"2023-10-18","FAST"
770,790,760,760,32600,"2023-10-19","FAST"
760,795,745,745,17600,"2023-10-20","FAST"
745,760,745,760,52300,"2023-10-23","FAST"
760,770,760,770,5400,"2023-10-24","FAST"
770,800,740,745,39800,"2023-10-25","FAST"
760,760,745,745,9300,"2023-10-26","FAST"
745,750,740,745,53800,"2023-10-27","FAST"
740,775,740,765,4000,"2023-10-30","FAST"
760,770,750,750,4600,"2023-10-31","FAST"
750,750,740,740,16200,"2023-11-01","FAST"
735,760,730,760,4400,"2023-11-02","FAST"
730,780,730,775,5200,"2023-11-03","FAST"
775,775,740,745,14800,"2023-11-06","FAST"
770,770,740,745,254800,"2023-11-07","FAST"
745,750,745,750,500,"2023-11-08","FAST"
740,765,740,745,2900,"2023-11-09","FAST"
740,755,740,755,14000,"2023-11-10","FAST"
755,755,740,740,2000,"2023-11-13","FAST"
745,760,745,750,4300,"2023-11-14","FAST"
740,765,740,745,6000,"2023-11-15","FAST"
740,765,740,755,2600,"2023-11-16","FAST"
765,770,745,745,7300,"2023-11-17","FAST"
745,745,740,740,14300,"2023-11-20","FAST"
740,755,740,755,3600,"2023-11-21","FAST"
740,745,740,745,4700,"2023-11-22","FAST"
765,765,745,750,2800,"2023-11-23","FAST"
740,760,730,760,7000,"2023-11-24","FAST"
770,770,755,755,3100,"2023-11-27","FAST"
765,765,750,760,1800,"2023-11-28","FAST"
760,765,730,760,5800,"2023-11-29","FAST"
755,760,740,745,12500,"2023-11-30","FAST"
740,745,735,745,191400,"2023-12-01","FAST"
745,745,740,740,8900,"2023-12-04","FAST"
735,740,735,740,1200,"2023-12-05","FAST"
745,745,730,735,7000,"2023-12-06","FAST"
730,745,730,745,123900,"2023-12-07","FAST"
745,755,745,745,6000,"2023-12-08","FAST"
750,750,740,740,34000,"2023-12-11","FAST"
730,745,725,745,19500,"2023-12-12","FAST"
760,760,730,750,11900,"2023-12-13","FAST"
725,755,725,750,4800,"2023-12-14","FAST"
750,750,730,740,400,"2023-12-15","FAST"
730,730,730,730,100,"2023-12-18","FAST"
765,765,765,765,100,"2023-12-19","FAST"
745,765,740,765,1900,"2023-12-20","FAST"
765,765,740,740,800,"2023-12-21","FAST"
740,780,740,760,4700,"2023-12-22","FAST"
760,760,730,755,7500,"2023-12-27","FAST"
750,755,750,755,1200,"2023-12-28","FAST"
755,755,740,740,3800,"2023-12-29","FAST"
745,775,740,770,7000,"2024-01-02","FAST"
740,760,700,720,82300,"2024-01-03","FAST"
730,755,725,755,6500,"2024-01-04","FAST"
750,750,720,750,31200,"2024-01-05","FAST"
750,750,735,750,2000,"2024-01-08","FAST"
740,755,740,740,10300,"2024-01-09","FAST"
740,740,740,740,300,"2024-01-10","FAST"
740,755,725,740,12900,"2024-01-11","FAST"
750,750,750,750,100,"2024-01-12","FAST"
750,750,700,745,4700,"2024-01-15","FAST"
745,750,705,740,5100,"2024-01-16","FAST"
740,740,740,740,1300,"2024-01-17","FAST"
730,750,720,725,3600,"2024-01-18","FAST"
725,735,725,735,1200,"2024-01-19","FAST"
750,750,725,745,9200,"2024-01-22","FAST"
750,750,725,730,1900,"2024-01-23","FAST"
730,750,725,725,2500,"2024-01-24","FAST"
730,745,715,745,9200,"2024-01-25","FAST"
750,750,715,720,11400,"2024-01-26","FAST"
725,725,725,725,400,"2024-01-29","FAST"
745,745,715,720,13800,"2024-01-30","FAST"
720,735,720,730,3200,"2024-01-31","FAST"
720,730,715,730,15800,"2024-02-01","FAST"
730,730,715,730,800,"2024-02-02","FAST"
730,730,710,710,1000,"2024-02-05","FAST"
710,715,710,715,1200,"2024-02-06","FAST"
715,715,715,715,400,"2024-02-07","FAST"
715,735,715,715,1900,"2024-02-12","FAST"
730,735,720,730,3600,"2024-02-13","FAST"
730,740,645,730,39400,"2024-02-15","FAST"
725,730,725,730,10500,"2024-02-16","FAST"
730,730,730,730,200,"2024-02-19","FAST"
660,730,660,730,3500,"2024-02-20","FAST"
700,705,690,695,46600,"2024-02-21","FAST"
700,705,695,705,22200,"2024-02-22","FAST"
705,710,690,690,1800,"2024-02-23","FAST"
690,705,690,705,12700,"2024-02-26","FAST"
660,700,660,700,10000,"2024-02-27","FAST"
715,720,700,700,24500,"2024-02-28","FAST"
730,730,700,705,2000,"2024-02-29","FAST"
705,725,695,725,5900,"2024-03-01","FAST"
725,725,695,695,11300,"2024-03-04","FAST"
725,725,720,720,200,"2024-03-05","FAST"
720,720,700,720,1000,"2024-03-06","FAST"
720,730,720,730,600,"2024-03-07","FAST"
730,730,720,720,2600,"2024-03-08","FAST"
720,720,705,705,3100,"2024-03-13","FAST"
705,730,690,690,1200,"2024-03-14","FAST"
690,710,670,710,4500,"2024-03-15","FAST"
710,715,700,705,1600,"2024-03-18","FAST"
700,880,700,880,357600,"2024-03-19","FAST"
880,990,765,830,656100,"2024-03-20","FAST"
830,920,760,800,196000,"2024-03-21","FAST"
800,815,770,800,31300,"2024-03-22","FAST"
820,820,765,805,225400,"2024-03-25","FAST"
805,805,770,800,27800,"2024-03-26","FAST"
770,805,760,790,102900,"2024-03-27","FAST"
770,785,750,770,110000,"2024-03-28","FAST"
770,785,750,775,36500,"2024-04-01","FAST"
775,785,750,770,28100,"2024-04-02","FAST"
755,765,660,765,57200,"2024-04-03","FAST"
765,780,660,755,76300,"2024-04-04","FAST"
755,770,735,765,11700,"2024-04-05","FAST"
750,765,730,750,25800,"2024-04-16","FAST"
740,765,725,760,23600,"2024-04-17","FAST"
745,805,745,780,30700,"2024-04-18","FAST"
780,785,760,775,20500,"2024-04-19","FAST"
775,775,690,775,20000,"2024-04-22","FAST"
755,775,730,775,10200,"2024-04-23","FAST"
775,810,770,800,48600,"2024-04-24","FAST"
800,820,770,790,46600,"2024-04-25","FAST"
790,820,755,800,36300,"2024-04-26","FAST"
800,820,690,780,36100,"2024-04-29","FAST"
780,785,750,770,22400,"2024-04-30","FAST"
770,775,745,770,6700,"2024-05-02","FAST"
760,770,660,760,25500,"2024-05-03","FAST"
755,770,700,765,32900,"2024-05-06","FAST"
765,780,690,765,223000,"2024-05-07","FAST"
765,775,730,765,14600,"2024-05-08","FAST"
765,790,700,760,67900,"2024-05-13","FAST"
740,770,740,760,13300,"2024-05-14","FAST"
735,760,690,725,276100,"2024-05-15","FAST"
715,740,690,725,149500,"2024-05-16","FAST"
695,775,695,730,103600,"2024-05-17","FAST"
705,750,590,600,815600,"2024-05-20","FAST"
590,600,560,575,105700,"2024-05-21","FAST"
590,600,575,575,71200,"2024-05-22","FAST"
575,600,565,595,27700,"2024-05-27","FAST"
595,595,570,595,5300,"2024-05-28","FAST"
595,595,565,575,16300,"2024-05-29","FAST"
575,590,575,585,1400,"2024-05-30","FAST"
585,590,580,580,4000,"2024-05-31","FAST"
580,585,555,555,20900,"2024-06-03","FAST"
555,575,555,555,13800,"2024-06-04","FAST"
550,580,550,570,28600,"2024-06-05","FAST"
580,580,550,550,10300,"2024-06-06","FAST"
550,570,540,555,28200,"2024-06-07","FAST"
540,650,490,585,259900,"2024-06-10","FAST"
585,595,525,595,43200,"2024-06-11","FAST"
580,580,535,555,51800,"2024-06-12","FAST"
560,580,560,560,600,"2024-06-13","FAST"
560,580,510,510,161300,"2024-06-14","FAST"
510,520,480,510,54200,"2024-06-19","FAST"
482,500,480,486,23400,"2024-06-20","FAST"
500,505,490,490,10900,"2024-06-21","FAST"
490,492,470,486,58900,"2024-06-24","FAST"
486,500,472,476,21300,"2024-06-25","FAST"
476,500,452,500,75700,"2024-06-26","FAST"
480,496,462,478,139900,"2024-06-27","FAST"
478,480,470,476,24300,"2024-06-28","FAST"
476,476,458,474,58300,"2024-07-01","FAST"
476,476,462,476,20000,"2024-07-02","FAST"
464,474,462,474,34200,"2024-07-03","FAST"
474,498,466,470,133400,"2024-07-04","FAST"
484,484,472,476,66400,"2024-07-05","FAST"
476,476,470,472,106400,"2024-07-08","FAST"
476,500,460,478,359400,"2024-07-09","FAST"
478,510,460,460,411300,"2024-07-10","FAST"
474,474,460,474,4300,"2024-07-11","FAST"
470,476,462,476,192800,"2024-07-12","FAST"
472,474,470,472,8500,"2024-07-15","FAST"
472,478,466,468,54500,"2024-07-16","FAST"
470,472,468,470,2500,"2024-07-17","FAST"
470,476,462,466,75800,"2024-07-18","FAST"
464,474,460,460,47700,"2024-07-19","FAST"
462,468,460,466,109600,"2024-07-22","FAST"
464,468,458,464,8000,"2024-07-23","FAST"
470,472,460,460,170700,"2024-07-24","FAST"
460,468,458,460,102200,"2024-07-25","FAST"
460,466,458,464,52200,"2024-07-26","FAST"
464,464,460,462,20500,"2024-07-29","FAST"
462,470,458,470,4600,"2024-07-30","FAST"
468,470,458,468,35400,"2024-07-31","FAST"
460,468,460,460,126100,"2024-08-01","FAST"
460,464,460,464,2800,"2024-08-02","FAST"
464,464,456,460,9600,"2024-08-05","FAST"
460,460,456,458,1900,"2024-08-06","FAST"
458,460,456,456,3300,"2024-08-07","FAST"
456,458,452,452,18600,"2024-08-08","FAST"
452,452,448,450,23700,"2024-08-09","FAST"
448,454,446,452,22600,"2024-08-12","FAST"
446,454,446,450,7300,"2024-08-13","FAST"
450,462,450,450,148200,"2024-08-14","FAST"
450,456,444,456,8600,"2024-08-15","FAST"
456,456,452,452,6900,"2024-08-16","FAST"
452,460,452,458,49800,"2024-08-19","FAST"
452,464,452,458,20100,"2024-08-20","FAST"
458,464,456,460,65800,"2024-08-21","FAST"
460,460,450,454,124100,"2024-08-22","FAST"
454,464,450,450,137500,"2024-08-23","FAST"
450,462,450,454,47000,"2024-08-26","FAST"
458,460,454,460,20200,"2024-08-27","FAST"
460,460,452,458,65100,"2024-08-28","FAST"
458,460,450,456,5200,"2024-08-29","FAST"
456,456,456,456,5000,"2024-08-30","FAST"
460,462,456,460,123800,"2024-09-02","FAST"
460,462,456,462,8900,"2024-09-03","FAST"
460,570,450,450,256200,"2024-09-04","FAST"
450,454,450,450,31700,"2024-09-05","FAST"
450,458,450,456,800,"2024-09-06","FAST"
456,462,456,460,88600,"2024-09-09","FAST"
458,470,458,466,27100,"2024-09-10","FAST"
462,466,444,454,118600,"2024-09-11","FAST"
458,458,454,456,3700,"2024-09-12","FAST"
456,458,450,450,251700,"2024-09-13","FAST"
450,462,450,450,83000,"2024-09-17","FAST"
450,452,450,450,98900,"2024-09-18","FAST"
450,452,440,448,56100,"2024-09-19","FAST"
448,448,444,444,88400,"2024-09-20","FAST"
446,474,444,450,186200,"2024-09-23","FAST"
450,456,450,450,451100,"2024-09-24","FAST"
450,450,446,450,457500,"2024-09-25","FAST"
450,452,448,448,26300,"2024-09-26","FAST"
448,452,444,446,68900,"2024-09-27","FAST"
444,456,444,444,17200,"2024-09-30","FAST"
446,446,440,442,59800,"2024-10-01","FAST"
440,442,434,440,26300,"2024-10-02","FAST"
434,440,432,434,36600,"2024-10-03","FAST"
434,434,434,434,100,"2024-10-04","FAST"
434,450,428,432,46700,"2024-10-07","FAST"
432,438,430,436,900,"2024-10-08","FAST"
436,440,436,440,9000,"2024-10-09","FAST"
434,440,434,440,6600,"2024-10-10","FAST"
432,456,432,440,8100,"2024-10-11","FAST"
440,450,436,450,21000,"2024-10-14","FAST"
450,450,440,444,41300,"2024-10-15","FAST"
444,444,434,442,18900,"2024-10-16","FAST"
442,442,440,442,700,"2024-10-17","FAST"
442,442,440,440,5400,"2024-10-18","FAST"
440,454,440,452,101300,"2024-10-21","FAST"
452,454,440,448,21600,"2024-10-22","FAST"
448,470,442,446,247700,"2024-10-23","FAST"
446,450,442,442,2000,"2024-10-24","FAST"
450,450,446,448,1000,"2024-10-25","FAST"
450,560,430,436,1456700,"2024-10-28","FAST"
440,448,430,432,85600,"2024-10-29","FAST"
432,436,418,418,125400,"2024-10-30","FAST"
426,426,418,424,73400,"2024-10-31","FAST"
424,424,414,420,16500,"2024-11-01","FAST"
420,450,400,402,85300,"2024-11-04","FAST"
400,420,366,366,262300,"2024-11-05","FAST"
366,366,314,340,314600,"2024-11-06","FAST"
344,344,326,336,97800,"2024-11-07","FAST"
336,350,324,338,850500,"2024-11-08","FAST"
338,338,316,316,62400,"2024-11-11","FAST"
318,318,284,312,142200,"2024-11-12","FAST"
316,350,314,316,369500,"2024-11-13","FAST"
310,348,310,330,277700,"2024-11-14","FAST"
330,340,316,330,198900,"2024-11-15","FAST"
350,350,326,326,97000,"2024-11-18","FAST"
320,340,314,326,116400,"2024-11-19","FAST"
326,326,320,324,6400,"2024-11-20","FAST"
324,324,320,320,2700,"2024-11-21","FAST"
322,340,320,324,15100,"2024-11-22","FAST"
328,328,322,322,19200,"2024-11-25","FAST"
322,324,322,324,28700,"2024-11-26","FAST"
324,324,318,320,35200,"2024-11-28","FAST"
320,320,316,320,19800,"2024-11-29","FAST"
320,320,312,312,14000,"2024-12-02","FAST"
312,312,310,310,21700,"2024-12-03","FAST"
310,310,306,308,44100,"2024-12-04","FAST"
306,328,304,308,87100,"2024-12-05","FAST"
304,336,304,316,37100,"2024-12-06","FAST"
316,330,300,330,51600,"2024-12-09","FAST"
320,330,298,316,32500,"2024-12-10","FAST"
318,324,316,320,26800,"2024-12-11","FAST"
320,320,304,314,17600,"2024-12-12","FAST"
314,322,308,320,23600,"2024-12-13","FAST"
320,320,288,318,17300,"2024-12-16","FAST"
318,324,310,310,40300,"2024-12-17","FAST"
308,318,304,316,4100,"2024-12-18","FAST"
310,316,300,300,19100,"2024-12-19","FAST"
300,316,300,310,20600,"2024-12-20","FAST"
304,306,298,306,33800,"2024-12-23","FAST"
302,302,288,300,30100,"2024-12-24","FAST"
306,306,290,296,27500,"2024-12-27","FAST"
298,298,286,292,66200,"2024-12-30","FAST"
292,294,292,292,30600,"2025-01-02","FAST"
284,300,284,292,2600,"2025-01-03","FAST"
296,362,296,330,2130900,"2025-01-06","FAST"
330,332,286,292,2661400,"2025-01-07","FAST"
298,298,284,290,338900,"2025-01-08","FAST"
290,298,270,278,240900,"2025-01-09","FAST"
282,294,268,290,44000,"2025-01-10","FAST"
290,300,290,294,59100,"2025-01-13","FAST"
288,294,280,286,92300,"2025-01-14","FAST"
286,298,286,290,116100,"2025-01-15","FAST"
290,318,290,292,462000,"2025-01-16","FAST"
298,298,278,290,160800,"2025-01-17","FAST"
290,290,278,290,80300,"2025-01-20","FAST"
290,302,280,296,101100,"2025-01-21","FAST"
296,296,280,286,377000,"2025-01-22","FAST"
290,290,280,290,67900,"2025-01-23","FAST"
290,290,270,276,432900,"2025-01-24","FAST"
276,280,268,278,59600,"2025-01-30","FAST"
278,300,270,280,732000,"2025-01-31","FAST"
280,280,272,272,1600,"2025-02-03","FAST"
272,300,270,276,366200,"2025-02-04","FAST"
276,284,276,280,10200,"2025-02-05","FAST"
280,284,270,276,48100,"2025-02-06","FAST"
270,272,268,268,29600,"2025-02-07","FAST"
268,280,260,278,21400,"2025-02-10","FAST"
270,274,236,244,258500,"2025-02-11","FAST"
244,278,244,248,111600,"2025-02-12","FAST"
262,274,252,258,93100,"2025-02-13","FAST"
258,264,254,258,13200,"2025-02-14","FAST"
258,260,238,250,35800,"2025-02-17","FAST"
250,266,242,250,77600,"2025-02-18","FAST"
250,256,250,252,23000,"2025-02-19","FAST"
252,264,252,260,21200,"2025-02-20","FAST"
256,260,254,256,3300,"2025-02-21","FAST"
252,260,250,250,81300,"2025-02-24","FAST"
250,258,248,248,6300,"2025-02-25","FAST"
248,258,234,244,24500,"2025-02-26","FAST"
244,246,240,242,10900,"2025-02-27","FAST"
246,250,228,236,68000,"2025-02-28","FAST"
238,250,236,244,74500,"2025-03-03","FAST"
244,250,236,236,4100,"2025-03-04","FAST"
236,250,236,238,6700,"2025-03-05","FAST"
238,248,234,244,46100,"2025-03-06","FAST"
248,248,242,246,32800,"2025-03-07","FAST"
252,296,244,296,72400,"2025-03-10","FAST"
296,296,240,248,598500,"2025-03-11","FAST"
248,248,212,234,92300,"2025-03-12","FAST"
236,240,234,236,9500,"2025-03-13","FAST"
236,238,224,236,10300,"2025-03-14","FAST"
236,250,232,238,8600,"2025-03-17","FAST"
238,242,202,230,160000,"2025-03-18","FAST"
232,260,202,210,1693400,"2025-03-19","FAST"
216,216,208,212,392100,"2025-03-20","FAST"
210,214,185,188,1717800,"2025-03-21","FAST"
189,197,170,189,254100,"2025-03-24","FAST"
199,199,186,191,122800,"2025-03-25","FAST"
191,198,188,191,76100,"2025-03-26","FAST"
191,198,191,193,39600,"2025-03-27","FAST"
193,193,171,190,62100,"2025-04-08","FAST"
182,189,178,189,86100,"2025-04-09","FAST"
189,210,189,195,39600,"2025-04-10","FAST"
194,198,180,186,292200,"2025-04-11","FAST"
187,198,159,159,13115800,"2025-04-14","FAST"
164,164,154,158,1673100,"2025-04-15","FAST"
160,160,156,158,735400,"2025-04-16","FAST"
159,165,158,158,1719500,"2025-04-17","FAST"
165,169,159,165,1163800,"2025-04-21","FAST"
162,165,161,164,350000,"2025-04-22","FAST"
163,163,159,161,405300,"2025-04-23","FAST"
160,164,159,162,438600,"2025-04-24","FAST"
163,186,162,170,2358400,"2025-04-25","FAST"
176,197,171,171,5082000,"2025-04-28","FAST"
172,178,169,169,506800,"2025-04-29","FAST"
170,178,170,173,811300,"2025-04-30","FAST"
172,178,170,171,235500,"2025-05-02","FAST"
171,177,170,174,274900,"2025-05-05","FAST"
175,181,174,177,331400,"2025-05-06","FAST"
176,179,172,174,173400,"2025-05-07","FAST"
174,176,170,175,297400,"2025-05-08","FAST"
175,177,172,175,110100,"2025-05-09","FAST"
174,178,172,173,137400,"2025-05-14","FAST"
173,173,161,161,1750500,"2025-05-15","FAST"
163,216,163,182,34312300,"2025-05-16","FAST"
182,184,169,175,6109400,"2025-05-19","FAST"
176,190,175,178,3670800,"2025-05-20","FAST"
178,240,178,240,18384000,"2025-05-21","FAST"
286,300,270,300,6441200,"2025-05-22","FAST"
366,370,336,350,11610600,"2025-05-23","FAST"
362,380,298,310,13692200,"2025-05-26","FAST"
310,326,286,298,4866700,"2025-05-27","FAST"
294,314,286,302,3667700,"2025-05-28","FAST"
304,306,260,264,4824100,"2025-06-02","FAST"
270,330,270,330,12728200,"2025-06-03","FAST"
354,400,330,340,52909700,"2025-06-04","FAST"
340,340,300,312,6506000,"2025-06-05","FAST"
308,358,302,332,11356300,"2025-06-10","FAST"
332,340,324,334,3345300,"2025-06-11","FAST"
344,378,334,336,13025100,"2025-06-12","FAST"
338,346,316,326,2967000,"2025-06-13","FAST"
328,330,304,308,2803300,"2025-06-16","FAST"
314,318,302,306,911100,"2025-06-17","FAST"
310,316,304,308,996800,"2025-06-18","FAST"
308,308,290,292,2780600,"2025-06-19","FAST"
290,290,266,274,895800,"2025-06-20","FAST"
270,270,238,252,2571300,"2025-06-23","FAST"
248,300,244,276,4914900,"2025-06-24","FAST"
280,280,260,264,1596200,"2025-06-25","FAST"
264,274,260,268,465500,"2025-06-26","FAST"
268,284,266,274,1034700,"2025-06-30","FAST"
274,314,272,290,6485400,"2025-07-01","FAST"
292,292,274,276,1845100,"2025-07-02","FAST"
284,286,274,278,1007400,"2025-07-03","FAST"
328,346,314,346,28883600,"2025-07-04","FAST"
400,414,346,362,68800500,"2025-07-07","FAST"
362,364,334,342,9875900,"2025-07-08","FAST"
354,356,338,342,3405900,"2025-07-09","FAST"
342,342,324,340,6370100,"2025-07-10","FAST"
340,340,328,332,2111200,"2025-07-11","FAST"
336,336,300,310,6509900,"2025-07-14","FAST"
310,326,300,312,3789200,"2025-07-15","FAST"
326,332,312,322,4382300,"2025-07-16","FAST"
324,356,324,332,15156600,"2025-07-17","FAST"
346,346,334,338,3785900,"2025-07-18","FAST"
340,346,328,332,5147300,"2025-07-21","FAST"
330,338,326,326,2849000,"2025-07-22","FAST"
328,330,316,320,2059100,"2025-07-23","FAST"
326,326,318,320,1214000,"2025-07-24","FAST"
320,326,312,322,1189100,"2025-07-25","FAST"
324,334,316,330,2721100,"2025-07-28","FAST"
332,348,328,340,9109500,"2025-07-29","FAST"
344,376,340,358,23024700,"2025-07-30","FAST"
360,360,330,330,7619700,"2025-07-31","FAST"
330,354,328,344,2782600,"2025-08-01","FAST"
360,360,336,338,4512900,"2025-08-04","FAST"
338,344,324,330,2717400,"2025-08-05","FAST"
330,334,324,324,1776900,"2025-08-06","FAST"
324,336,322,326,2509000,"2025-08-07","FAST"
330,334,322,328,1600800,"2025-08-08","FAST"
332,338,322,328,1924800,"2025-08-11","FAST"
336,336,326,328,1725100,"2025-08-12","FAST"
330,330,322,324,1521000,"2025-08-13","FAST"
324,336,324,324,1223800,"2025-08-14","FAST"
326,328,318,318,1131300,"2025-08-15","FAST"
NA,NA,NA,NA,NA,"2025-08-18","FAST"
318,324,316,318,943600,"2025-08-19","FAST"
318,318,310,316,2264800,"2025-08-20","FAST"
316,320,314,316,1285400,"2025-08-21","FAST"
320,324,310,316,2399200,"2025-08-22","FAST"
320,328,316,326,1966100,"2025-08-25","FAST"
330,398,326,338,42527600,"2025-08-26","FAST"
340,360,330,338,7252400,"2025-08-27","FAST"
350,374,340,364,37551600,"2025-08-28","FAST"
364,364,322,346,10438200,"2025-08-29","FAST"
330,348,322,330,5477000,"2025-09-01","FAST"
336,354,336,340,1978900,"2025-09-02","FAST"
344,346,330,330,2034400,"2025-09-03","FAST"
332,340,324,336,1919500,"2025-09-04","FAST"
336,340,328,330,1658200,"2025-09-08","FAST"
330,330,312,314,3836300,"2025-09-09","FAST"
314,330,314,320,2068600,"2025-09-10","FAST"
328,328,318,318,1146700,"2025-09-11","FAST"
324,328,318,324,2680900,"2025-09-12","FAST"
328,328,320,324,1286300,"2025-09-15","FAST"
324,328,316,322,1570400,"2025-09-16","FAST"
322,326,318,320,951300,"2025-09-17","FAST"
320,324,314,316,1532000,"2025-09-18","FAST"
318,370,318,326,33130600,"2025-09-19","FAST"
326,344,320,328,8349700,"2025-09-22","FAST"
328,376,328,352,55970200,"2025-09-23","FAST"
366,384,354,372,64381500,"2025-09-24","FAST"
378,464,378,464,155519800,"2025-09-25","FAST"
545,580,520,580,34167500,"2025-09-26","FAST"
580,580,580,580,0,"2025-09-29","FAST"
725,725,725,725,7535600,"2025-09-30","FAST"
725,725,725,725,0,"2025-10-01","FAST"
725,725,725,725,0,"2025-10-02","FAST"
725,725,725,725,0,"2025-10-03","FAST"
725,725,725,725,0,"2025-10-06","FAST"
725,725,725,725,0,"2025-10-07","FAST"
725,725,725,725,0,"2025-10-08","FAST"
725,725,725,725,0,"2025-10-09","FAST"
725,725,725,725,0,"2025-10-10","FAST"
795,795,795,795,11397200,"2025-10-13","FAST"
870,870,720,720,76969900,"2025-10-14","FAST"
650,650,650,650,6467200,"2025-10-15","FAST"
610,610,585,585,39698100,"2025-10-16","FAST"
530,530,530,530,5732100,"2025-10-17","FAST"
478,478,478,478,3865400,"2025-10-20","FAST"
432,432,432,432,1944500,"2025-10-21","FAST"
384,540,368,540,431931300,"2025-10-22","FAST"
590,675,580,675,208158200,"2025-10-23","FAST"
795,835,580,690,264468900,"2025-10-24","FAST"
740,780,590,615,91069100,"2025-10-27","FAST"
610,680,575,625,34937800,"2025-10-28","FAST"
645,675,610,625,37484700,"2025-10-29","FAST"
630,690,570,685,58630600,"2025-10-30","FAST"
685,750,650,745,90947900,"2025-10-31","FAST"
735,760,690,700,42778100,"2025-11-03","FAST"
690,730,640,650,33176100,"2025-11-04","FAST"
640,720,610,630,66461900,"2025-11-05","FAST"
635,645,590,605,41842600,"2025-11-06","FAST"
605,615,585,595,17875900,"2025-11-07","FAST"
595,620,590,595,19353100,"2025-11-10","FAST"
595,600,565,585,21521700,"2025-11-11","FAST"
590,695,585,635,132225000,"2025-11-12","FAST"
640,655,610,620,33706400,"2025-11-13","FAST"
630,650,615,615,23562900,"2025-11-14","FAST"
615,620,590,595,11668400,"2025-11-17","FAST"
595,595,580,590,6764700,"2025-11-18","FAST"
600,610,585,590,8354600,"2025-11-19","FAST"
595,595,580,590,6022600,"2025-11-20","FAST"
595,595,575,580,6341700,"2025-11-21","FAST"
580,585,555,565,11508600,"2025-11-24","FAST"
570,575,535,555,12733200,"2025-11-25","FAST"
560,560,520,535,13385000,"2025-11-26","FAST"
535,595,530,550,26321100,"2025-11-27","FAST"
550,555,530,530,6069900,"2025-11-28","FAST"
535,535,496,500,18146800,"2025-12-01","FAST"
510,525,498,500,9405200,"2025-12-02","FAST"
500,515,478,484,14967100,"2025-12-03","FAST"
484,525,480,500,15390900,"2025-12-04","FAST"
500,505,488,492,5177900,"2025-12-05","FAST"
510,615,505,615,120899900,"2025-12-08","FAST"
695,750,620,640,277254900,"2025-12-09","FAST"
650,690,595,645,77653700,"2025-12-10","FAST"
670,670,610,615,21298400,"2025-12-11","FAST"
615,620,590,595,14978200,"2025-12-12","FAST"