"Open","High","Low","Close","Volume","Date","Emiten"
1170,1170,1130,1170,340000,"2007-01-02","FASW"
1160,1160,1140,1160,165000,"2007-01-03","FASW"
1160,1160,1130,1160,30000,"2007-01-04","FASW"
1150,1150,1140,1150,114000,"2007-01-05","FASW"
1130,1130,1130,1130,119500,"2007-01-08","FASW"
1120,1130,1120,1120,164500,"2007-01-09","FASW"
1120,1120,1120,1120,425000,"2007-01-10","FASW"
1120,1120,1080,1120,451000,"2007-01-11","FASW"
1110,1110,1000,1110,37500,"2007-01-12","FASW"
1120,1130,1100,1120,136000,"2007-01-15","FASW"
1120,1130,1120,1120,22500,"2007-01-16","FASW"
1160,1160,1120,1160,179500,"2007-01-17","FASW"
1180,1180,1170,1180,2e+05,"2007-01-18","FASW"
1190,1190,1180,1190,2e+05,"2007-01-19","FASW"
1190,1190,1190,1190,2,"2007-01-22","FASW"
1190,1190,1190,1190,2,"2007-01-23","FASW"
1190,1190,1190,1190,2,"2007-01-24","FASW"
1180,1180,1180,1180,50000,"2007-01-25","FASW"
1180,1180,1180,1180,1e+05,"2007-01-26","FASW"
1190,1190,1180,1190,50000,"2007-01-29","FASW"
1190,1190,1190,1190,3,"2007-01-30","FASW"
1180,1180,1160,1180,103000,"2007-01-31","FASW"
1180,1180,1180,1180,3,"2007-02-01","FASW"
1160,1160,1160,1160,1e+05,"2007-02-02","FASW"
1160,1160,1160,1160,3,"2007-02-05","FASW"
1160,1160,1160,1160,1e+05,"2007-02-06","FASW"
1160,1160,1160,1160,50000,"2007-02-07","FASW"
1150,1150,1150,1150,165000,"2007-02-08","FASW"
1140,1140,1140,1140,85000,"2007-02-09","FASW"
1140,1140,1140,1140,3,"2007-02-12","FASW"
1140,1140,1140,1140,3,"2007-02-13","FASW"
1160,1160,1160,1160,102500,"2007-02-14","FASW"
1160,1160,1160,1160,38500,"2007-02-15","FASW"
1160,1160,1160,1160,3,"2007-02-16","FASW"
1140,1140,1130,1140,10000,"2007-02-19","FASW"
1150,1150,1150,1150,1e+05,"2007-02-20","FASW"
1150,1150,1150,1150,3,"2007-02-21","FASW"
1150,1150,1150,1150,3,"2007-02-22","FASW"
1150,1150,1150,1150,3,"2007-02-23","FASW"
1150,1150,1150,1150,0,"2007-02-26","FASW"
1130,1130,1130,1130,25000,"2007-02-27","FASW"
1070,1110,1070,1070,110000,"2007-02-28","FASW"
1140,1140,1130,1140,100500,"2007-03-01","FASW"
1070,1070,1070,1070,2500,"2007-03-02","FASW"
1070,1070,1070,1070,3,"2007-03-05","FASW"
1070,1070,1070,1070,3,"2007-03-06","FASW"
1090,1180,1090,1180,111500,"2007-03-07","FASW"
1180,1180,1180,1180,2,"2007-03-08","FASW"
1180,1180,1180,1180,2,"2007-03-09","FASW"
1180,1180,1180,1180,2,"2007-03-12","FASW"
1180,1180,1180,1180,2,"2007-03-13","FASW"
1180,1180,1180,1180,2,"2007-03-14","FASW"
1180,1180,1180,1180,2,"2007-03-15","FASW"
1180,1180,1180,1180,2,"2007-03-16","FASW"
1180,1180,1180,1180,2,"2007-03-20","FASW"
1180,1180,1180,1180,2,"2007-03-21","FASW"
1180,1180,1180,1180,2,"2007-03-22","FASW"
1180,1180,1180,1180,2,"2007-03-23","FASW"
1160,1160,1160,1160,60000,"2007-03-26","FASW"
1140,1140,1140,1140,75000,"2007-03-27","FASW"
1140,1140,1140,1140,3,"2007-03-28","FASW"
1140,1170,1100,1140,196500,"2007-03-29","FASW"
1130,1130,1100,1130,121000,"2007-03-30","FASW"
1130,1130,1130,1130,2,"2007-04-02","FASW"
1130,1130,1130,1130,101000,"2007-04-03","FASW"
1130,1130,1100,1100,250500,"2007-04-04","FASW"
1100,1100,1100,1100,3,"2007-04-05","FASW"
1110,1110,1110,1110,1e+05,"2007-04-09","FASW"
1110,1110,1110,1110,3,"2007-04-10","FASW"
1110,1110,1110,1110,3,"2007-04-11","FASW"
1110,1110,1110,1110,3,"2007-04-12","FASW"
1120,1120,1090,1120,1051000,"2007-04-13","FASW"
1150,1150,1120,1150,1319500,"2007-04-16","FASW"
1150,1150,1150,1150,3e+05,"2007-04-17","FASW"
1150,1150,1150,1150,2,"2007-04-18","FASW"
1150,1150,1150,1150,2,"2007-04-19","FASW"
1140,1170,1110,1140,723000,"2007-04-20","FASW"
1070,1070,1070,1070,6000,"2007-04-23","FASW"
1080,1120,1080,1080,355000,"2007-04-24","FASW"
1080,1080,1080,1080,75000,"2007-04-25","FASW"
1110,1110,1110,1110,155000,"2007-04-26","FASW"
1110,1110,1110,1110,3,"2007-04-27","FASW"
1110,1110,1110,1110,3,"2007-04-30","FASW"
1110,1110,1110,1110,3,"2007-05-01","FASW"
1120,1250,1120,1200,6222000,"2007-05-02","FASW"
1170,1210,1160,1170,802000,"2007-05-03","FASW"
1150,1170,1150,1150,456000,"2007-05-04","FASW"
1150,1150,1150,1150,2,"2007-05-07","FASW"
1150,1150,1150,1150,2,"2007-05-08","FASW"
1160,1180,1140,1160,1750000,"2007-05-09","FASW"
1100,1100,1100,1100,2500,"2007-05-10","FASW"
1100,1100,1100,1100,1,"2007-05-11","FASW"
1100,1100,1100,1100,3,"2007-05-14","FASW"
1070,1070,1070,1070,5000,"2007-05-15","FASW"
1070,1070,1070,1070,1,"2007-05-16","FASW"
1070,1070,1070,1070,2,"2007-05-21","FASW"
1070,1070,1070,1070,2,"2007-05-22","FASW"
1070,1070,1070,1070,2,"2007-05-23","FASW"
1080,1120,1080,1080,1623500,"2007-05-24","FASW"
1120,1120,1090,1120,1273500,"2007-05-25","FASW"
1140,1140,1130,1140,1093000,"2007-05-28","FASW"
1150,1190,1150,1150,1760000,"2007-05-29","FASW"
1140,1180,1140,1140,1800000,"2007-05-30","FASW"
1150,1190,1150,1170,1736500,"2007-05-31","FASW"
1170,1180,1170,1170,1038500,"2007-06-04","FASW"
1160,1220,1160,1210,2931500,"2007-06-05","FASW"
1240,1290,1210,1240,2134000,"2007-06-06","FASW"
1230,1240,1210,1230,1559500,"2007-06-07","FASW"
1210,1260,1210,1250,2780000,"2007-06-08","FASW"
1250,1400,1250,1400,4061500,"2007-06-11","FASW"
1380,1500,1380,1500,1307500,"2007-06-12","FASW"
1500,1590,1490,1580,762000,"2007-06-13","FASW"
1590,1700,1580,1700,1017000,"2007-06-14","FASW"
1770,1780,1700,1770,1535000,"2007-06-15","FASW"
1780,1830,1780,1800,1456000,"2007-06-18","FASW"
1800,1820,1760,1800,2132500,"2007-06-19","FASW"
1850,1860,1800,1850,2861000,"2007-06-20","FASW"
1800,1870,1800,1800,1599000,"2007-06-21","FASW"
1800,1800,1760,1800,779000,"2007-06-22","FASW"
1770,1780,1750,1770,1051000,"2007-06-25","FASW"
1830,1840,1750,1830,1737500,"2007-06-26","FASW"
1800,1800,1760,1800,382500,"2007-06-27","FASW"
1800,1830,1760,1800,925500,"2007-06-28","FASW"
1800,1800,1800,1800,3,"2007-06-29","FASW"
1800,1800,1800,1800,3,"2007-07-02","FASW"
1810,1810,1800,1810,1003500,"2007-07-03","FASW"
1760,1800,1760,1760,1087000,"2007-07-04","FASW"
1760,1760,1760,1760,450000,"2007-07-05","FASW"
1760,1770,1760,1760,1406500,"2007-07-06","FASW"
1760,1760,1740,1760,2899000,"2007-07-09","FASW"
1760,1780,1760,1760,2535000,"2007-07-10","FASW"
1800,1800,1770,1800,2098000,"2007-07-11","FASW"
1790,1810,1790,1790,3587500,"2007-07-12","FASW"
1800,1810,1780,1800,2967500,"2007-07-13","FASW"
1760,1800,1760,1760,4001000,"2007-07-16","FASW"
1760,1770,1740,1760,3420000,"2007-07-17","FASW"
1760,1760,1740,1760,3643000,"2007-07-18","FASW"
1770,1780,1750,1770,3979500,"2007-07-19","FASW"
1780,1800,1770,1780,4976500,"2007-07-20","FASW"
1760,1810,1760,1790,6731500,"2007-07-23","FASW"
1800,1820,1800,1810,3699500,"2007-07-24","FASW"
1780,1810,1780,1810,3523000,"2007-07-25","FASW"
1810,1810,1790,1790,3295000,"2007-07-26","FASW"
1770,1770,1740,1740,1323000,"2007-07-27","FASW"
1760,1770,1750,1770,2728500,"2007-07-30","FASW"
1770,1780,1760,1770,3893000,"2007-07-31","FASW"
1740,1750,1730,1740,2128500,"2007-08-01","FASW"
1720,1760,1720,1720,2784500,"2007-08-02","FASW"
1730,1750,1720,1730,5051000,"2007-08-03","FASW"
1720,1720,1700,1710,2046500,"2007-08-06","FASW"
1730,1740,1730,1730,2015000,"2007-08-07","FASW"
1760,1770,1740,1760,3783500,"2007-08-08","FASW"
1770,1780,1770,1770,1550000,"2007-08-09","FASW"
1760,1760,1730,1760,3818000,"2007-08-10","FASW"
1760,1760,1740,1760,0,"2007-08-13","FASW"
1750,1750,1720,1750,2717000,"2007-08-14","FASW"
1720,1740,1700,1720,3464000,"2007-08-15","FASW"
1700,1710,1690,1700,4602000,"2007-08-16","FASW"
1770,1770,1740,1770,6097000,"2007-08-20","FASW"
1770,1780,1770,1770,3661000,"2007-08-21","FASW"
1800,1800,1770,1800,3803500,"2007-08-22","FASW"
1830,1830,1790,1830,5410500,"2007-08-23","FASW"
1820,1820,1810,1810,2100500,"2007-08-24","FASW"
1850,1920,1800,1850,8584500,"2007-08-27","FASW"
1790,1850,1790,1790,3566000,"2007-08-28","FASW"
1730,1740,1720,1730,1790000,"2007-08-29","FASW"
1750,1800,1750,1750,539000,"2007-08-30","FASW"
1770,1770,1730,1770,873500,"2007-08-31","FASW"
1730,1770,1730,1730,962000,"2007-09-03","FASW"
1740,1770,1740,1740,1060500,"2007-09-04","FASW"
1740,1760,1730,1740,1067000,"2007-09-05","FASW"
1740,1740,1710,1740,1754500,"2007-09-06","FASW"
1740,1740,1730,1740,736500,"2007-09-07","FASW"
1720,1750,1710,1750,3747500,"2007-09-10","FASW"
1760,1790,1760,1760,2665000,"2007-09-11","FASW"
1750,1780,1750,1750,1963000,"2007-09-12","FASW"
1770,1770,1750,1770,2467000,"2007-09-13","FASW"
1770,1780,1770,1770,1e+06,"2007-09-14","FASW"
1770,1780,1750,1770,2085000,"2007-09-17","FASW"
1800,1800,1770,1800,3384000,"2007-09-18","FASW"
1820,1830,1800,1820,3441500,"2007-09-19","FASW"
1820,1820,1790,1800,2865000,"2007-09-20","FASW"
1810,1810,1780,1810,2692000,"2007-09-21","FASW"
1810,1810,1780,1800,2401500,"2007-09-24","FASW"
1780,1790,1770,1780,2700000,"2007-09-25","FASW"
1790,1820,1780,1790,2969500,"2007-09-26","FASW"
1790,1810,1790,1790,2655000,"2007-09-27","FASW"
1790,1800,1790,1790,1520500,"2007-09-28","FASW"
1830,1840,1790,1830,5156500,"2007-10-01","FASW"
1870,1890,1840,1870,4079000,"2007-10-02","FASW"
1840,1880,1830,1840,2754500,"2007-10-03","FASW"
1900,1900,1810,1900,2924500,"2007-10-04","FASW"
1930,1930,1900,1930,1193000,"2007-10-05","FASW"
1950,1980,1940,1950,2103500,"2007-10-08","FASW"
1930,1960,1930,1950,714500,"2007-10-09","FASW"
1970,1970,1940,1970,605000,"2007-10-10","FASW"
2000,2000,2000,2000,500,"2007-10-11","FASW"
2000,2000,1950,2000,287500,"2007-10-17","FASW"
1975,1975,1975,1975,58000,"2007-10-18","FASW"
1850,1940,1850,1850,100500,"2007-10-19","FASW"
1800,1800,1770,1770,1426500,"2007-10-22","FASW"
1820,1820,1770,1820,2077500,"2007-10-23","FASW"
1800,1820,1800,1800,1729000,"2007-10-24","FASW"
1820,1820,1800,1820,1400000,"2007-10-25","FASW"
1820,1820,1800,1820,2250000,"2007-10-26","FASW"
1810,1820,1800,1810,2155000,"2007-10-29","FASW"
1810,1820,1800,1800,1855000,"2007-10-30","FASW"
1800,1810,1790,1800,1978500,"2007-10-31","FASW"
1800,1820,1800,1800,2182500,"2007-11-01","FASW"
1790,1810,1790,1790,2255000,"2007-11-02","FASW"
1800,1810,1790,1790,1789000,"2007-11-05","FASW"
1780,1810,1780,1780,2345000,"2007-11-06","FASW"
1780,1810,1770,1780,2080000,"2007-11-07","FASW"
1800,1800,1750,1800,2916500,"2007-11-08","FASW"
1820,1820,1800,1820,2016000,"2007-11-09","FASW"
1810,1810,1790,1800,2e+06,"2007-11-12","FASW"
1800,1820,1780,1800,2975000,"2007-11-13","FASW"
1820,1840,1820,1820,2475000,"2007-11-14","FASW"
1800,1820,1790,1800,3110000,"2007-11-15","FASW"
1780,1800,1780,1800,1960000,"2007-11-16","FASW"
1800,1810,1800,1800,2016000,"2007-11-19","FASW"
1800,1800,1770,1800,1635000,"2007-11-20","FASW"
1780,1800,1770,1770,1483000,"2007-11-21","FASW"
1800,1800,1760,1800,2124000,"2007-11-22","FASW"
1770,1800,1770,1770,1941000,"2007-11-23","FASW"
1790,1790,1770,1770,1750000,"2007-11-26","FASW"
1760,1780,1760,1760,1150000,"2007-11-27","FASW"
1790,1790,1780,1790,1922000,"2007-11-28","FASW"
1800,1800,1790,1800,2012500,"2007-11-29","FASW"
1770,1800,1770,1770,1435500,"2007-11-30","FASW"
1770,1790,1760,1770,2151000,"2007-12-03","FASW"
1760,1770,1750,1760,2102000,"2007-12-04","FASW"
1790,1790,1780,1790,2025000,"2007-12-05","FASW"
1780,1800,1780,1780,2741500,"2007-12-06","FASW"
1770,1790,1770,1770,2095000,"2007-12-07","FASW"
1770,1790,1770,1770,2414000,"2007-12-10","FASW"
1770,1780,1760,1770,1902000,"2007-12-11","FASW"
1780,1780,1750,1780,2730000,"2007-12-12","FASW"
1760,1760,1760,1760,750000,"2007-12-13","FASW"
1760,1760,1750,1750,1038000,"2007-12-14","FASW"
1750,1780,1750,1750,1473500,"2007-12-17","FASW"
1750,1770,1750,1750,1266500,"2007-12-18","FASW"
1750,1770,1750,1750,770000,"2007-12-19","FASW"
1770,1770,1740,1770,1317500,"2007-12-26","FASW"
1770,1790,1750,1790,2046000,"2007-12-27","FASW"
1790,1780,1780,1780,5e+05,"2007-12-28","FASW"
1780,1780,1780,1780,0,"2007-12-31","FASW"
1750,1750,1750,1750,6e+05,"2008-01-02","FASW"
1750,1750,1730,1750,975000,"2008-01-03","FASW"
1780,1780,1750,1780,1252500,"2008-01-04","FASW"
1750,1770,1750,1750,782500,"2008-01-07","FASW"
1770,1770,1750,1770,780000,"2008-01-08","FASW"
1800,1800,1770,1800,2183000,"2008-01-09","FASW"
1810,1820,1800,1810,1875000,"2008-01-14","FASW"
1790,1810,1780,1790,735500,"2008-01-15","FASW"
1740,1740,1740,1740,627500,"2008-01-16","FASW"
1790,1790,1760,1790,1032500,"2008-01-17","FASW"
1770,1770,1740,1770,536500,"2008-01-18","FASW"
1740,1800,1740,1740,1760500,"2008-01-21","FASW"
1720,1720,1720,1720,177500,"2008-01-22","FASW"
1770,1770,1750,1770,517000,"2008-01-23","FASW"
1760,1780,1760,1760,194000,"2008-01-24","FASW"
1770,1780,1770,1770,485000,"2008-01-25","FASW"
1730,1750,1730,1730,275000,"2008-01-28","FASW"
1730,1730,1730,1730,0,"2008-01-29","FASW"
1730,1730,1730,1730,2e+05,"2008-01-30","FASW"
1730,1730,1730,1730,625000,"2008-01-31","FASW"
1730,1730,1730,1730,1350000,"2008-02-01","FASW"
1750,1750,1730,1750,1591000,"2008-02-04","FASW"
1740,1750,1730,1740,1075000,"2008-02-05","FASW"
1740,1720,1720,1720,3e+05,"2008-02-06","FASW"
1720,1720,1720,1720,1e+06,"2008-02-11","FASW"
1750,1750,1750,1750,6e+05,"2008-02-12","FASW"
1760,1770,1750,1760,1559500,"2008-02-13","FASW"
1780,1780,1760,1780,2181500,"2008-02-14","FASW"
1760,1790,1760,1790,916000,"2008-02-15","FASW"
1800,1800,1790,1800,1037000,"2008-02-18","FASW"
1770,1800,1770,1770,752000,"2008-02-19","FASW"
1790,1790,1770,1790,775000,"2008-02-20","FASW"
1800,1800,1790,1800,1523000,"2008-02-21","FASW"
1800,1800,1770,1800,835000,"2008-02-22","FASW"
1820,1820,1800,1820,3556000,"2008-02-25","FASW"
1820,1820,1800,1820,662500,"2008-02-26","FASW"
1840,1840,1820,1840,2636500,"2008-02-27","FASW"
1850,1850,1840,1850,1263000,"2008-02-28","FASW"
1810,1840,1810,1810,1130000,"2008-02-29","FASW"
1780,1800,1780,1780,1e+06,"2008-03-03","FASW"
1780,1810,1780,1780,975500,"2008-03-04","FASW"
1810,1810,1780,1810,1375000,"2008-03-05","FASW"
1820,1820,1810,1820,1258000,"2008-03-06","FASW"
1820,1820,1820,1820,3,"2008-03-10","FASW"
1820,1820,1820,1820,3,"2008-03-11","FASW"
1780,1800,1770,1780,233500,"2008-03-12","FASW"
1780,1780,1780,1780,3,"2008-03-13","FASW"
1790,1790,1790,1790,2500,"2008-03-14","FASW"
1790,1790,1790,1790,0,"2008-03-17","FASW"
1790,1790,1790,1790,2,"2008-03-18","FASW"
1790,1790,1790,1790,2500,"2008-03-19","FASW"
1790,1790,1790,1790,3,"2008-03-24","FASW"
1790,1790,1790,1790,3,"2008-03-25","FASW"
1790,1790,1790,1790,3,"2008-03-26","FASW"
1790,1790,1790,1790,3,"2008-03-27","FASW"
1790,1790,1790,1790,3,"2008-03-28","FASW"
1740,1750,1740,1740,275000,"2008-03-31","FASW"
1740,1740,1740,1740,0,"2008-04-01","FASW"
1740,1740,1740,1740,500,"2008-04-02","FASW"
1740,1740,1740,1740,3,"2008-04-03","FASW"
1740,1740,1740,1740,0,"2008-04-04","FASW"
1740,1740,1740,1740,0,"2008-04-07","FASW"
1740,1740,1740,1740,3,"2008-04-08","FASW"
1740,1740,1740,1740,3,"2008-04-09","FASW"
1740,1740,1740,1740,3,"2008-04-10","FASW"
1740,1740,1740,1740,3,"2008-04-11","FASW"
1740,1740,1740,1740,3,"2008-04-14","FASW"
1740,1740,1740,1740,3,"2008-04-15","FASW"
1740,1740,1740,1740,3,"2008-04-16","FASW"
1740,1740,1740,1740,3,"2008-04-17","FASW"
1740,1740,1740,1740,500,"2008-04-18","FASW"
1780,1780,1750,1780,530500,"2008-04-21","FASW"
1780,1780,1780,1780,3,"2008-04-22","FASW"
1770,1790,1770,1770,495000,"2008-04-23","FASW"
1780,1780,1780,1780,500,"2008-04-24","FASW"
1780,1780,1780,1780,3,"2008-04-25","FASW"
1780,1780,1780,1780,3,"2008-04-28","FASW"
1780,1780,1780,1780,0,"2008-04-29","FASW"
1780,1780,1780,1780,0,"2008-04-30","FASW"
1780,1780,1750,1750,450500,"2008-05-05","FASW"
1770,1770,1770,1770,500,"2008-05-06","FASW"
1770,1770,1770,1770,1000,"2008-05-07","FASW"
1750,1750,1750,1750,1000,"2008-05-08","FASW"
1770,1770,1770,1770,150000,"2008-05-09","FASW"
1770,1780,1770,1770,505000,"2008-05-12","FASW"
1780,1790,1780,1790,1014500,"2008-05-13","FASW"
1790,1790,1790,1790,0,"2008-05-14","FASW"
1740,1740,1740,1740,10000,"2008-05-15","FASW"
1780,1800,1780,1800,1147500,"2008-05-16","FASW"
1790,1810,1770,1770,625500,"2008-05-21","FASW"
1800,1800,1780,1780,135500,"2008-05-22","FASW"
1790,1840,1790,1800,6016500,"2008-05-23","FASW"
1760,1810,1760,1810,1000,"2008-05-26","FASW"
1820,1850,1820,1820,9e+05,"2008-05-27","FASW"
1820,1820,1820,1820,0,"2008-05-28","FASW"
1820,1820,1820,1820,0,"2008-05-29","FASW"
1750,1840,1750,1830,1333000,"2008-05-30","FASW"
1830,1840,1790,1840,1911000,"2008-06-02","FASW"
1830,1830,1830,1830,5e+05,"2008-06-03","FASW"
1830,1830,1830,1830,5e+05,"2008-06-04","FASW"
1830,1830,1830,1830,3,"2008-06-05","FASW"
1820,1820,1820,1820,525000,"2008-06-06","FASW"
1800,1800,1800,1800,5e+05,"2008-06-09","FASW"
1780,1780,1780,1780,3,"2008-06-10","FASW"
1760,1760,1760,1760,500,"2008-06-11","FASW"
1770,1800,1770,1770,8e+05,"2008-06-12","FASW"
1770,1770,1770,1770,12500,"2008-06-13","FASW"
1800,1800,1790,1800,830000,"2008-06-16","FASW"
1740,1790,1740,1740,7e+05,"2008-06-17","FASW"
1790,1790,1760,1790,1550000,"2008-06-18","FASW"
1780,1780,1780,1780,5e+05,"2008-06-19","FASW"
1760,1790,1760,1760,770000,"2008-06-20","FASW"
1760,1760,1760,1760,525000,"2008-06-23","FASW"
1750,1750,1730,1750,690000,"2008-06-24","FASW"
1730,1730,1730,1730,5e+05,"2008-06-25","FASW"
1740,1750,1740,1740,1010000,"2008-06-26","FASW"
1740,1740,1740,1740,3,"2008-06-27","FASW"
1740,1740,1740,1740,5e+05,"2008-06-30","FASW"
1740,1740,1730,1740,510000,"2008-07-01","FASW"
1750,1750,1730,1750,780000,"2008-07-02","FASW"
1750,1750,1740,1750,760000,"2008-07-03","FASW"
1780,1780,1740,1780,3728000,"2008-07-04","FASW"
1770,1810,1770,1770,1640000,"2008-07-07","FASW"
1780,1800,1780,1780,1106000,"2008-07-08","FASW"
1820,1820,1770,1820,2662500,"2008-07-09","FASW"
1820,1830,1820,1820,1025000,"2008-07-10","FASW"
1830,1930,1830,1930,6897000,"2008-07-11","FASW"
1950,1970,1930,1950,2320500,"2008-07-14","FASW"
1910,1930,1910,1910,245000,"2008-07-15","FASW"
1930,1970,1930,1930,1234500,"2008-07-16","FASW"
1960,2010,1950,1960,3510000,"2008-07-17","FASW"
1980,1980,1950,1980,356000,"2008-07-18","FASW"
1890,1980,1890,1890,1374000,"2008-07-21","FASW"
1880,1900,1880,1880,632500,"2008-07-22","FASW"
1910,1930,1900,1910,7e+05,"2008-07-23","FASW"
1910,1920,1900,1910,1449500,"2008-07-24","FASW"
1910,1910,1910,1910,3,"2008-07-25","FASW"
1890,1920,1890,1890,965000,"2008-07-28","FASW"
1880,1910,1860,1880,598500,"2008-07-29","FASW"
1900,1900,1880,1900,867500,"2008-07-31","FASW"
1880,1900,1880,1880,504500,"2008-08-01","FASW"
1890,1890,1890,1890,575000,"2008-08-04","FASW"
1860,1880,1860,1860,655000,"2008-08-05","FASW"
1860,1900,1860,1860,480000,"2008-08-06","FASW"
1880,1880,1860,1880,406000,"2008-08-07","FASW"
1880,1880,1860,1880,457500,"2008-08-08","FASW"
1880,1880,1880,1880,3,"2008-08-11","FASW"
1850,1850,1850,1850,5500,"2008-08-12","FASW"
1850,1850,1850,1850,3,"2008-08-13","FASW"
1870,1870,1860,1870,712500,"2008-08-14","FASW"
1870,1880,1870,1870,525000,"2008-08-15","FASW"
1870,1870,1870,1870,3,"2008-08-19","FASW"
1830,1860,1830,1830,625000,"2008-08-20","FASW"
1800,1850,1800,1800,378000,"2008-08-21","FASW"
1840,1840,1830,1840,640000,"2008-08-22","FASW"
1810,1810,1810,1810,33000,"2008-08-25","FASW"
1810,1810,1810,1810,3,"2008-08-26","FASW"
1830,1830,1820,1830,625000,"2008-08-27","FASW"
1830,1830,1810,1830,316000,"2008-08-28","FASW"
1830,1830,1830,1830,3e+05,"2008-08-29","FASW"
1830,1830,1830,1830,3,"2008-09-01","FASW"
1830,1830,1830,1830,3,"2008-09-02","FASW"
1780,1800,1780,1780,243500,"2008-09-03","FASW"
1770,1770,1770,1770,11000,"2008-09-04","FASW"
1770,1770,1770,1770,3,"2008-09-05","FASW"
1790,1790,1780,1790,416000,"2008-09-08","FASW"
1750,1750,1750,1750,2500,"2008-09-09","FASW"
1750,1750,1750,1750,3,"2008-09-10","FASW"
1750,1750,1750,1750,3,"2008-09-11","FASW"
1750,1750,1750,1750,3,"2008-09-12","FASW"
1720,1730,1720,1720,35500,"2008-09-15","FASW"
1610,1680,1610,1610,426500,"2008-09-16","FASW"
1600,1630,1600,1600,112500,"2008-09-17","FASW"
1520,1580,1520,1520,127000,"2008-09-18","FASW"
1610,1610,1600,1610,60000,"2008-09-19","FASW"
1610,1610,1610,1610,3,"2008-09-22","FASW"
1610,1610,1610,1610,3,"2008-09-23","FASW"
1610,1610,1610,1610,3,"2008-09-24","FASW"
1610,1610,1610,1610,3,"2008-09-25","FASW"
1610,1610,1610,1610,3,"2008-09-26","FASW"
1610,1610,1610,1610,3,"2008-10-06","FASW"
1610,1610,1610,1610,3,"2008-10-07","FASW"
1610,1610,1610,1610,3,"2008-10-08","FASW"
1610,1610,1610,1610,0,"2008-10-09","FASW"
1610,1610,1610,1610,0,"2008-10-10","FASW"
1610,1610,1610,1610,3,"2008-10-13","FASW"
1630,1660,1630,1630,40000,"2008-10-14","FASW"
1580,1580,1580,1580,4000,"2008-10-15","FASW"
1490,1500,1490,1490,22500,"2008-10-16","FASW"
1490,1490,1490,1490,2,"2008-10-17","FASW"
1490,1490,1490,1490,2,"2008-10-20","FASW"
1490,1490,1490,1490,15500,"2008-10-21","FASW"
1490,1490,1490,1490,3,"2008-10-22","FASW"
1490,1490,1490,1490,3,"2008-10-23","FASW"
1490,1490,1490,1490,0,"2008-10-24","FASW"
1490,1490,1490,1490,0,"2008-10-27","FASW"
1490,1490,1490,1490,0,"2008-10-28","FASW"
1490,1490,1490,1490,0,"2008-10-29","FASW"
1490,1490,1490,1490,0,"2008-10-30","FASW"
1490,1490,1490,1490,0,"2008-10-31","FASW"
1490,1490,1490,1490,3,"2008-11-03","FASW"
1490,1490,1490,1490,0,"2008-11-04","FASW"
1490,1490,1490,1490,0,"2008-11-05","FASW"
1490,1490,1490,1490,0,"2008-11-06","FASW"
1490,1490,1490,1490,2500,"2008-11-07","FASW"
1490,1490,1490,1490,0,"2008-11-10","FASW"
1490,1490,1490,1490,0,"2008-11-11","FASW"
1490,1490,1490,1490,0,"2008-11-12","FASW"
1500,1500,1500,1500,500,"2008-11-13","FASW"
1500,1500,1500,1500,3,"2008-11-14","FASW"
1500,1500,1500,1500,3,"2008-11-17","FASW"
1500,1500,1500,1500,3,"2008-11-18","FASW"
1500,1500,1500,1500,3,"2008-11-19","FASW"
1500,1500,1500,1500,0,"2008-11-20","FASW"
1500,1500,1500,1500,0,"2008-11-21","FASW"
1500,1500,1500,1500,0,"2008-11-24","FASW"
1500,1500,1500,1500,0,"2008-11-25","FASW"
1500,1500,1500,1500,0,"2008-11-26","FASW"
1500,1500,1500,1500,0,"2008-11-27","FASW"
1500,1500,1500,1500,0,"2008-11-28","FASW"
1500,1500,1500,1500,0,"2008-12-01","FASW"
1500,1500,1500,1500,0,"2008-12-02","FASW"
1500,1500,1500,1500,0,"2008-12-03","FASW"
1500,1500,1500,1500,1878000,"2008-12-04","FASW"
1500,1500,1500,1500,0,"2008-12-05","FASW"
1500,1500,1500,1500,0,"2008-12-09","FASW"
1500,1500,1500,1500,0,"2008-12-10","FASW"
1500,1500,1500,1500,0,"2008-12-11","FASW"
1500,1500,1500,1500,3,"2008-12-12","FASW"
1500,1500,1500,1500,0,"2008-12-15","FASW"
1500,1500,1500,1500,0,"2008-12-16","FASW"
1500,1500,1500,1500,0,"2008-12-17","FASW"
1500,1500,1500,1500,0,"2008-12-18","FASW"
1500,1500,1500,1500,3,"2008-12-19","FASW"
1500,1500,1500,1500,3,"2008-12-22","FASW"
1500,1500,1500,1500,3,"2008-12-23","FASW"
1520,1520,1520,1520,1000,"2008-12-24","FASW"
1520,1520,1520,1520,0,"2008-12-30","FASW"
1520,1520,1520,1520,0,"2008-12-31","FASW"
1520,1520,1520,1520,3,"2009-01-05","FASW"
1520,1520,1520,1520,0,"2009-01-06","FASW"
1520,1520,1520,1520,224500,"2009-01-07","FASW"
1520,1520,1520,1520,708500,"2009-01-08","FASW"
1530,1530,1530,1530,1141000,"2009-01-09","FASW"
1530,1530,1530,1530,0,"2009-01-12","FASW"
1530,1530,1530,1530,3,"2009-01-13","FASW"
1530,1530,1530,1530,3,"2009-01-14","FASW"
1530,1530,1530,1530,3,"2009-01-15","FASW"
1530,1530,1530,1530,3,"2009-01-16","FASW"
1530,1530,1530,1530,3,"2009-01-19","FASW"
1530,1530,1530,1530,3,"2009-01-20","FASW"
1530,1530,1530,1530,3,"2009-01-21","FASW"
1530,1530,1530,1530,3,"2009-01-22","FASW"
1530,1530,1530,1530,3,"2009-01-23","FASW"
1530,1530,1530,1530,3,"2009-01-27","FASW"
1530,1530,1530,1530,3,"2009-01-28","FASW"
1530,1530,1530,1530,0,"2009-01-29","FASW"
1530,1530,1530,1530,0,"2009-01-30","FASW"
1530,1530,1530,1530,0,"2009-02-02","FASW"
1530,1530,1530,1530,0,"2009-02-03","FASW"
1530,1530,1530,1530,0,"2009-02-04","FASW"
1530,1530,1530,1530,0,"2009-02-05","FASW"
1530,1530,1530,1530,0,"2009-02-06","FASW"
1530,1530,1530,1530,3,"2009-02-09","FASW"
1530,1530,1530,1530,3,"2009-02-10","FASW"
1530,1530,1530,1530,3,"2009-02-11","FASW"
1530,1530,1530,1530,3,"2009-02-12","FASW"
1530,1530,1530,1530,3,"2009-02-13","FASW"
1530,1530,1530,1530,3,"2009-02-16","FASW"
1530,1530,1530,1530,3,"2009-02-17","FASW"
1530,1530,1530,1530,3,"2009-02-18","FASW"
1530,1530,1530,1530,3,"2009-02-19","FASW"
1530,1530,1530,1530,3,"2009-02-20","FASW"
1530,1530,1530,1530,3,"2009-02-23","FASW"
1530,1530,1530,1530,3,"2009-02-24","FASW"
1530,1530,1530,1530,3,"2009-02-25","FASW"
1530,1530,1530,1530,3,"2009-02-26","FASW"
1520,1520,1520,1520,93500,"2009-02-27","FASW"
1520,1520,1520,1520,0,"2009-03-02","FASW"
1520,1520,1520,1520,2,"2009-03-03","FASW"
1520,1520,1520,1520,0,"2009-03-04","FASW"
1520,1520,1520,1520,0,"2009-03-05","FASW"
1520,1520,1520,1520,0,"2009-03-06","FASW"
1520,1520,1520,1520,0,"2009-03-10","FASW"
1520,1520,1520,1520,0,"2009-03-11","FASW"
1520,1520,1520,1520,0,"2009-03-12","FASW"
1520,1520,1520,1520,0,"2009-03-13","FASW"
1520,1520,1520,1520,0,"2009-03-16","FASW"
1520,1520,1520,1520,0,"2009-03-17","FASW"
1520,1520,1520,1520,0,"2009-03-18","FASW"
1520,1520,1520,1520,0,"2009-03-19","FASW"
1520,1520,1520,1520,0,"2009-03-20","FASW"
1520,1520,1520,1520,0,"2009-03-23","FASW"
1520,1520,1520,1520,0,"2009-03-24","FASW"
1520,1520,1520,1520,0,"2009-03-25","FASW"
1520,1520,1520,1520,0,"2009-03-27","FASW"
1520,1520,1520,1520,0,"2009-03-30","FASW"
1520,1520,1520,1520,0,"2009-03-31","FASW"
1520,1520,1520,1520,0,"2009-04-01","FASW"
1520,1520,1520,1520,500,"2009-04-02","FASW"
1520,1520,1520,1520,0,"2009-04-03","FASW"
1520,1520,1520,1520,0,"2009-04-06","FASW"
1520,1520,1520,1520,0,"2009-04-07","FASW"
1520,1520,1520,1520,0,"2009-04-08","FASW"
1520,1520,1520,1520,0,"2009-04-09","FASW"
1520,1520,1520,1520,0,"2009-04-13","FASW"
1520,1520,1520,1520,0,"2009-04-14","FASW"
1520,1520,1520,1520,0,"2009-04-15","FASW"
1520,1520,1520,1520,0,"2009-04-16","FASW"
1520,1520,1520,1520,0,"2009-04-17","FASW"
1520,1520,1520,1520,0,"2009-04-20","FASW"
1520,1520,1520,1520,3,"2009-04-22","FASW"
1520,1520,1520,1520,3,"2009-04-23","FASW"
1520,1520,1520,1520,3,"2009-04-24","FASW"
1520,1520,1520,1520,3,"2009-04-27","FASW"
1520,1520,1520,1520,3,"2009-04-28","FASW"
1500,1500,1500,1500,50000,"2009-04-29","FASW"
1500,1500,1500,1500,0,"2009-04-30","FASW"
1500,1500,1500,1500,0,"2009-05-01","FASW"
1500,1500,1500,1500,0,"2009-05-04","FASW"
1500,1500,1500,1500,0,"2009-05-05","FASW"
1500,1500,1500,1500,0,"2009-05-06","FASW"
1500,1500,1500,1500,95000,"2009-05-07","FASW"
1500,1500,1500,1500,0,"2009-05-08","FASW"
1500,1500,1500,1500,0,"2009-05-11","FASW"
1500,1500,1500,1500,0,"2009-05-12","FASW"
1500,1500,1500,1500,0,"2009-05-13","FASW"
1500,1500,1500,1500,0,"2009-05-14","FASW"
1500,1500,1500,1500,0,"2009-05-15","FASW"
1500,1500,1500,1500,0,"2009-05-18","FASW"
1500,1500,1500,1500,0,"2009-05-19","FASW"
1500,1500,1500,1500,0,"2009-05-20","FASW"
1500,1500,1500,1500,0,"2009-05-21","FASW"
1500,1500,1500,1500,0,"2009-05-22","FASW"
1500,1500,1500,1500,0,"2009-05-25","FASW"
1500,1500,1500,1500,0,"2009-05-26","FASW"
1500,1500,1500,1500,0,"2009-05-27","FASW"
1500,1500,1500,1500,0,"2009-05-28","FASW"
1500,1500,1500,1500,0,"2009-05-29","FASW"
1500,1500,1500,1500,0,"2009-06-01","FASW"
1500,1500,1500,1500,0,"2009-06-02","FASW"
1500,1500,1500,1500,41000,"2009-06-03","FASW"
1500,1500,1500,1500,0,"2009-06-04","FASW"
1500,1500,1500,1500,0,"2009-06-05","FASW"
1500,1500,1500,1500,0,"2009-06-08","FASW"
1500,1500,1500,1500,0,"2009-06-09","FASW"
1500,1500,1500,1500,0,"2009-06-10","FASW"
1200,1200,1200,1200,41000,"2009-06-11","FASW"
1300,1300,1300,1300,1000,"2009-06-12","FASW"
1300,1400,1300,1400,91000,"2009-06-15","FASW"
1500,1500,1500,1500,1000,"2009-06-16","FASW"
1500,1500,1500,1500,0,"2009-06-17","FASW"
1500,1500,1500,1500,0,"2009-06-18","FASW"
1500,1500,1500,1500,0,"2009-06-19","FASW"
1450,1500,1450,1450,1500,"2009-06-22","FASW"
1450,1450,1450,1450,3,"2009-06-23","FASW"
1450,1450,1450,1450,3,"2009-06-24","FASW"
1450,1450,1450,1450,2,"2009-06-25","FASW"
1450,1450,1450,1450,3,"2009-06-26","FASW"
1450,1450,1450,1450,3,"2009-06-29","FASW"
1450,1450,1450,1450,3,"2009-06-30","FASW"
1450,1450,1450,1450,3,"2009-07-01","FASW"
1450,1450,1450,1450,0,"2009-07-02","FASW"
1450,1450,1450,1450,3,"2009-07-03","FASW"
1450,1450,1450,1450,0,"2009-07-06","FASW"
1450,1450,1450,1450,0,"2009-07-07","FASW"
1450,1450,1450,1450,0,"2009-07-08","FASW"
1450,1450,1450,1450,18000,"2009-07-09","FASW"
1450,1450,1450,1450,0,"2009-07-10","FASW"
1450,1450,1450,1450,0,"2009-07-13","FASW"
1450,1450,1450,1450,0,"2009-07-14","FASW"
1450,1450,1450,1450,0,"2009-07-15","FASW"
1450,1450,1450,1450,0,"2009-07-16","FASW"
1450,1450,1450,1450,0,"2009-07-17","FASW"
1450,1450,1450,1450,0,"2009-07-20","FASW"
1450,1450,1450,1450,0,"2009-07-21","FASW"
1450,1450,1450,1450,0,"2009-07-22","FASW"
1450,1450,1450,1450,0,"2009-07-23","FASW"
1450,1450,1450,1450,0,"2009-07-24","FASW"
1200,1400,1200,1400,204000,"2009-07-27","FASW"
1200,1350,1200,1350,302500,"2009-07-28","FASW"
1350,1350,1350,1350,2,"2009-07-29","FASW"
1350,1350,1350,1350,2,"2009-07-30","FASW"
1350,1350,1340,1350,14500,"2009-07-31","FASW"
1350,1350,1350,1350,2,"2009-08-03","FASW"
1350,1350,1350,1350,2,"2009-08-04","FASW"
1350,1350,1350,1350,2,"2009-08-05","FASW"
1250,1350,1200,1350,188000,"2009-08-06","FASW"
1350,1350,1350,1350,2,"2009-08-07","FASW"
1350,1350,1350,1350,160500,"2009-08-10","FASW"
1350,1350,1350,1350,117000,"2009-08-11","FASW"
1350,1350,1350,1350,0,"2009-08-12","FASW"
1350,1350,1350,1350,2,"2009-08-13","FASW"
1350,1350,1350,1350,2,"2009-08-14","FASW"
1350,1350,1350,1350,0,"2009-08-18","FASW"
1350,1350,1350,1350,2,"2009-08-19","FASW"
1350,1350,1350,1350,2,"2009-08-20","FASW"
1250,1400,1250,1400,4000,"2009-08-21","FASW"
1400,1400,1400,1400,2,"2009-08-24","FASW"
1400,1400,1400,1400,2,"2009-08-25","FASW"
1400,1400,1400,1400,2,"2009-08-26","FASW"
1400,1400,1400,1400,2,"2009-08-27","FASW"
1400,1400,1400,1400,2,"2009-08-28","FASW"
1400,1400,1400,1400,2,"2009-08-31","FASW"
1300,1400,1300,1400,27500,"2009-09-01","FASW"
1400,1400,1400,1400,75000,"2009-09-02","FASW"
1420,1420,1420,1420,101500,"2009-09-03","FASW"
1420,1420,1420,1420,181500,"2009-09-04","FASW"
1420,1420,1420,1420,203500,"2009-09-07","FASW"
1420,1420,1420,1420,2,"2009-09-08","FASW"
1430,1430,1420,1430,176500,"2009-09-09","FASW"
1430,1430,1430,1430,2,"2009-09-10","FASW"
1450,1450,1450,1450,1e+05,"2009-09-11","FASW"
1450,1450,1450,1450,0,"2009-09-14","FASW"
1450,1450,1450,1450,0,"2009-09-15","FASW"
1450,1450,1450,1450,3,"2009-09-16","FASW"
1500,1500,1480,1500,2e+05,"2009-09-17","FASW"
1500,1500,1500,1500,0,"2009-09-24","FASW"
1500,1500,1500,1500,0,"2009-09-25","FASW"
1500,1500,1500,1500,3,"2009-09-28","FASW"
1500,1500,1450,1500,8000,"2009-09-29","FASW"
1500,1500,1500,1500,3,"2009-09-30","FASW"
1500,1500,1500,1500,3,"2009-10-01","FASW"
1500,1500,1500,1500,3,"2009-10-02","FASW"
1500,1500,1500,1500,3,"2009-10-05","FASW"
1500,1500,1500,1500,3,"2009-10-06","FASW"
1520,1520,1450,1520,3000,"2009-10-07","FASW"
1520,1520,1520,1520,3,"2009-10-08","FASW"
1520,1520,1520,1520,3,"2009-10-09","FASW"
1520,1520,1520,1520,3,"2009-10-12","FASW"
1520,1520,1520,1520,3,"2009-10-13","FASW"
1520,1520,1520,1520,3,"2009-10-14","FASW"
1520,1520,1520,1520,3,"2009-10-15","FASW"
1520,1520,1520,1520,3,"2009-10-16","FASW"
1520,1520,1520,1520,3,"2009-10-19","FASW"
1520,1520,1520,1520,3,"2009-10-20","FASW"
1520,1520,1520,1520,3,"2009-10-21","FASW"
1500,1500,1500,1500,500,"2009-10-22","FASW"
1500,1500,1500,1500,0,"2009-10-23","FASW"
1500,1500,1500,1500,0,"2009-10-26","FASW"
1500,1500,1500,1500,0,"2009-10-27","FASW"
1500,1500,1500,1500,10000,"2009-10-28","FASW"
1500,1500,1500,1500,3,"2009-10-29","FASW"
1500,1500,1500,1500,3,"2009-10-30","FASW"
1500,1500,1500,1500,3,"2009-11-02","FASW"
1500,1500,1500,1500,3,"2009-11-03","FASW"
1500,1500,1500,1500,3,"2009-11-04","FASW"
1500,1500,1500,1500,3,"2009-11-05","FASW"
1500,1500,1500,1500,3,"2009-11-06","FASW"
1500,1500,1500,1500,3,"2009-11-09","FASW"
1500,1500,1500,1500,3,"2009-11-10","FASW"
1500,1500,1500,1500,3,"2009-11-11","FASW"
1500,1500,1500,1500,3,"2009-11-12","FASW"
1500,1500,1500,1500,3,"2009-11-13","FASW"
1500,1500,1500,1500,3,"2009-11-16","FASW"
1500,1500,1500,1500,3,"2009-11-17","FASW"
1500,1500,1500,1500,3,"2009-11-18","FASW"
1500,1500,1500,1500,3,"2009-11-19","FASW"
1500,1500,1500,1500,3,"2009-11-20","FASW"
1500,1500,1500,1500,3,"2009-11-23","FASW"
1500,1500,1500,1500,3,"2009-11-24","FASW"
1500,1500,1500,1500,3,"2009-11-25","FASW"
1500,1500,1500,1500,3,"2009-11-26","FASW"
1500,1500,1500,1500,3,"2009-11-30","FASW"
1500,1500,1500,1500,3,"2009-12-01","FASW"
1500,1500,1500,1500,0,"2009-12-02","FASW"
1500,1500,1500,1500,3,"2009-12-03","FASW"
1500,1500,1500,1500,0,"2009-12-04","FASW"
1500,1500,1500,1500,3,"2009-12-07","FASW"
1500,1500,1500,1500,0,"2009-12-08","FASW"
1500,1500,1500,1500,3,"2009-12-09","FASW"
1500,1500,1500,1500,3,"2009-12-10","FASW"
1470,1470,1470,1470,10000,"2009-12-11","FASW"
1470,1470,1470,1470,1,"2009-12-14","FASW"
1470,1470,1470,1470,1,"2009-12-15","FASW"
1470,1470,1470,1470,2,"2009-12-16","FASW"
1470,1470,1470,1470,2,"2009-12-17","FASW"
1470,1470,1470,1470,50000,"2009-12-21","FASW"
1470,1470,1470,1470,1,"2009-12-22","FASW"
1470,1470,1470,1470,1,"2009-12-23","FASW"
1470,1470,1470,1470,0,"2009-12-28","FASW"
1470,1470,1470,1470,50000,"2009-12-29","FASW"
1470,1600,1470,1600,16000,"2009-12-30","FASW"
1600,1600,1600,1600,2,"2010-01-04","FASW"
1600,1600,1600,1600,2,"2010-01-05","FASW"
1600,1600,1600,1600,2,"2010-01-06","FASW"
1600,1600,1600,1600,2,"2010-01-07","FASW"
1600,1600,1600,1600,2,"2010-01-08","FASW"
1600,1600,1600,1600,2,"2010-01-11","FASW"
1600,1600,1600,1600,2,"2010-01-12","FASW"
1600,1600,1600,1600,2,"2010-01-13","FASW"
1600,1600,1600,1600,2,"2010-01-14","FASW"
1600,1600,1600,1600,2,"2010-01-15","FASW"
1600,1600,1600,1600,0,"2010-01-18","FASW"
1600,1600,1600,1600,2,"2010-01-19","FASW"
1450,1450,1450,1450,50000,"2010-01-20","FASW"
1450,1450,1450,1450,2,"2010-01-21","FASW"
1450,1450,1450,1450,2,"2010-01-22","FASW"
1450,1450,1450,1450,2,"2010-01-25","FASW"
1450,1450,1450,1450,0,"2010-01-26","FASW"
1450,1450,1450,1450,2,"2010-01-27","FASW"
1450,1450,1450,1450,2,"2010-01-28","FASW"
1450,1450,1450,1450,2,"2010-01-29","FASW"
1450,1450,1450,1450,2,"2010-02-01","FASW"
1450,1450,1450,1450,500,"2010-02-02","FASW"
1450,1450,1450,1450,2,"2010-02-03","FASW"
1450,1450,1450,1450,2,"2010-02-04","FASW"
1450,1450,1450,1450,500,"2010-02-05","FASW"
1450,1450,1450,1450,500,"2010-02-08","FASW"
1450,1450,1450,1450,500,"2010-02-09","FASW"
1450,1450,1450,1450,500,"2010-02-10","FASW"
1450,1450,1450,1450,500,"2010-02-11","FASW"
1450,1450,1450,1450,500,"2010-02-12","FASW"
1450,1450,1450,1450,500,"2010-02-15","FASW"
1450,1450,1450,1450,500,"2010-02-16","FASW"
1450,1450,1450,1450,500,"2010-02-17","FASW"
1450,1450,1450,1450,500,"2010-02-18","FASW"
1450,1450,1450,1450,500,"2010-02-19","FASW"
1450,1450,1450,1450,500,"2010-02-22","FASW"
1450,1450,1450,1450,500,"2010-02-23","FASW"
1450,1450,1450,1450,500,"2010-02-24","FASW"
1450,1450,1450,1450,500,"2010-02-25","FASW"
1450,1450,1450,1450,500,"2010-03-01","FASW"
1450,1450,1450,1450,500,"2010-03-02","FASW"
1450,1450,1450,1450,500,"2010-03-03","FASW"
1450,1450,1450,1450,500,"2010-03-04","FASW"
1450,1450,1450,1450,500,"2010-03-05","FASW"
1450,1450,1450,1450,500,"2010-03-08","FASW"
1450,1450,1450,1450,500,"2010-03-09","FASW"
1450,1450,1450,1450,500,"2010-03-10","FASW"
1450,1450,1450,1450,500,"2010-03-11","FASW"
1450,1450,1450,1450,500,"2010-03-12","FASW"
1450,1450,1450,1450,500,"2010-03-15","FASW"
1450,1450,1450,1450,500,"2010-03-17","FASW"
1450,1450,1450,1450,500,"2010-03-18","FASW"
1450,1450,1450,1450,500,"2010-03-19","FASW"
1450,1450,1450,1450,500,"2010-03-22","FASW"
1450,1450,1450,1450,500,"2010-03-23","FASW"
1450,1450,1450,1450,500,"2010-03-24","FASW"
1450,1450,1450,1450,500,"2010-03-25","FASW"
1450,1450,1450,1450,500,"2010-03-26","FASW"
1450,1450,1450,1450,500,"2010-03-29","FASW"
1450,1450,1450,1450,500,"2010-03-30","FASW"
1450,1450,1450,1450,500,"2010-03-31","FASW"
1500,1500,1500,1500,12500,"2010-04-01","FASW"
1500,1500,1500,1500,12500,"2010-04-05","FASW"
1450,1450,1450,1450,500,"2010-04-06","FASW"
1500,1500,1500,1500,208500,"2010-04-07","FASW"
1500,1500,1500,1500,150000,"2010-04-08","FASW"
1500,1500,1500,1500,150000,"2010-04-09","FASW"
1500,1500,1500,1500,150000,"2010-04-12","FASW"
1500,1500,1500,1500,1500,"2010-04-13","FASW"
1470,1500,1470,1470,3e+05,"2010-04-14","FASW"
1450,1470,1450,1450,250000,"2010-04-15","FASW"
1470,1470,1470,1470,1e+05,"2010-04-16","FASW"
1470,1470,1470,1470,1e+05,"2010-04-19","FASW"
1480,1480,1470,1480,175000,"2010-04-20","FASW"
1480,1480,1480,1480,175000,"2010-04-21","FASW"
1480,1480,1480,1480,75000,"2010-04-22","FASW"
1480,1480,1480,1480,175000,"2010-04-23","FASW"
1480,1480,1480,1480,275000,"2010-04-26","FASW"
1480,1480,1480,1480,275000,"2010-04-27","FASW"
1460,1460,1460,1460,75000,"2010-04-28","FASW"
1460,1460,1460,1460,75000,"2010-04-29","FASW"
1480,1480,1480,1480,125000,"2010-04-30","FASW"
1480,1480,1480,1480,1e+05,"2010-05-03","FASW"
1480,1480,1480,1480,1e+05,"2010-05-04","FASW"
1460,1470,1460,1460,125000,"2010-05-05","FASW"
1460,1460,1460,1460,125000,"2010-05-06","FASW"
1450,1460,1450,1450,275000,"2010-05-07","FASW"
1460,1500,1450,1500,675000,"2010-05-10","FASW"
1530,1530,1510,1530,6e+05,"2010-05-11","FASW"
1590,1590,1540,1590,898000,"2010-05-12","FASW"
1590,1590,1590,1590,56000,"2010-05-14","FASW"
1590,1590,1560,1590,135000,"2010-05-17","FASW"
1590,1590,1540,1590,356000,"2010-05-18","FASW"
1620,1620,1600,1620,150000,"2010-05-19","FASW"
1620,1620,1570,1620,1e+05,"2010-05-20","FASW"
1630,1630,1630,1630,500,"2010-05-21","FASW"
1570,1570,1570,1570,500,"2010-05-24","FASW"
1570,1570,1570,1570,25000,"2010-05-25","FASW"
1570,1570,1570,1570,25000,"2010-05-26","FASW"
1570,1570,1570,1570,25000,"2010-05-27","FASW"
1570,1570,1570,1570,25000,"2010-05-31","FASW"
1570,1570,1570,1570,25000,"2010-06-01","FASW"
1570,1570,1570,1570,25000,"2010-06-02","FASW"
1570,1570,1570,1570,500,"2010-06-03","FASW"
1640,1640,1630,1640,86000,"2010-06-04","FASW"
1600,1600,1600,1600,1000,"2010-06-07","FASW"
1660,1660,1650,1660,128500,"2010-06-08","FASW"
1710,1710,1670,1710,2e+05,"2010-06-09","FASW"
1710,1710,1710,1710,2e+05,"2010-06-10","FASW"
1740,1740,1710,1740,348500,"2010-06-11","FASW"
1780,1790,1750,1780,592500,"2010-06-14","FASW"
1780,1780,1780,1780,250000,"2010-06-15","FASW"
1820,1820,1790,1820,481000,"2010-06-16","FASW"
1840,1840,1820,1840,359500,"2010-06-17","FASW"
1830,1860,1800,1830,903500,"2010-06-18","FASW"
1850,1850,1840,1850,350000,"2010-06-21","FASW"
1830,1840,1830,1830,575000,"2010-06-22","FASW"
1830,1830,1830,1830,5e+05,"2010-06-23","FASW"
1850,1860,1840,1850,846500,"2010-06-24","FASW"
1880,1880,1850,1880,775000,"2010-06-25","FASW"
1920,1920,1890,1920,951500,"2010-06-28","FASW"
1900,1910,1900,1900,189000,"2010-06-29","FASW"
1900,1900,1900,1900,580000,"2010-06-30","FASW"
1920,1930,1920,1920,613000,"2010-07-01","FASW"
1940,1940,1930,1940,679000,"2010-07-02","FASW"
1970,1970,1950,1970,950000,"2010-07-05","FASW"
1980,1980,1970,1980,610000,"2010-07-06","FASW"
1970,1980,1970,1970,491000,"2010-07-07","FASW"
1990,1990,1980,1990,225000,"2010-07-08","FASW"
1990,1990,1990,1990,225000,"2010-07-09","FASW"
1990,2000,1980,1990,752500,"2010-07-12","FASW"
1990,2000,1990,1990,304000,"2010-07-13","FASW"
2000,2000,1990,2000,492500,"2010-07-14","FASW"
2000,2000,2000,2000,350500,"2010-07-15","FASW"
2000,2000,2000,2000,375000,"2010-07-16","FASW"
2000,2000,2000,2000,301000,"2010-07-19","FASW"
2000,2000,1990,2000,250500,"2010-07-20","FASW"
2025,2025,1990,2025,682500,"2010-07-21","FASW"
2050,2050,2025,2050,785000,"2010-07-22","FASW"
2100,2100,2050,2100,997500,"2010-07-23","FASW"
2125,2125,2050,2125,905000,"2010-07-26","FASW"
2150,2150,2125,2150,528000,"2010-07-27","FASW"
2200,2200,2150,2200,1045500,"2010-07-28","FASW"
2225,2225,2150,2225,718500,"2010-07-29","FASW"
2300,2300,2225,2300,1635000,"2010-07-30","FASW"
2300,2350,2300,2300,1329000,"2010-08-02","FASW"
2225,2300,2225,2225,432500,"2010-08-03","FASW"
2250,2275,2225,2250,729000,"2010-08-04","FASW"
2225,2275,2225,2225,358000,"2010-08-05","FASW"
2250,2250,2200,2250,714000,"2010-08-06","FASW"
2300,2300,2250,2300,1138000,"2010-08-09","FASW"
2250,2300,2250,2250,424000,"2010-08-10","FASW"
2275,2300,2275,2275,888500,"2010-08-11","FASW"
2275,2275,2250,2275,650000,"2010-08-12","FASW"
2300,2300,2275,2300,806000,"2010-08-13","FASW"
2300,2325,2275,2300,1271000,"2010-08-16","FASW"
2375,2400,2300,2375,1570500,"2010-08-18","FASW"
2400,2450,2400,2400,1231000,"2010-08-19","FASW"
2425,2425,2325,2425,958000,"2010-08-20","FASW"
2450,2500,2425,2450,748500,"2010-08-23","FASW"
2425,2475,2425,2425,458500,"2010-08-24","FASW"
2450,2475,2425,2450,1011000,"2010-08-25","FASW"
2450,2475,2450,2450,812000,"2010-08-26","FASW"
2475,2500,2425,2475,1106000,"2010-08-27","FASW"
2425,2450,2425,2425,952000,"2010-08-30","FASW"
2300,2425,2300,2300,970500,"2010-08-31","FASW"
2350,2375,2300,2350,1306500,"2010-09-01","FASW"
2400,2400,2325,2400,1222000,"2010-09-02","FASW"
2450,2450,2400,2450,1260500,"2010-09-03","FASW"
2450,2475,2425,2450,869000,"2010-09-06","FASW"
2450,2450,2450,2450,15500,"2010-09-07","FASW"
2550,2600,2525,2525,1688500,"2010-09-15","FASW"
2575,2575,2550,2575,786500,"2010-09-16","FASW"
2550,2575,2525,2550,890000,"2010-09-17","FASW"
2575,2575,2525,2575,775000,"2010-09-20","FASW"
2550,2600,2525,2550,1983500,"2010-09-21","FASW"
2550,2600,2550,2550,1513500,"2010-09-22","FASW"
2550,2575,2550,2550,796500,"2010-09-23","FASW"
2525,2575,2525,2525,1615500,"2010-09-24","FASW"
2525,2575,2525,2525,1475500,"2010-09-27","FASW"
2525,2575,2525,2525,1461000,"2010-09-28","FASW"
2550,2575,2550,2550,1186500,"2010-09-29","FASW"
3175,3175,2550,3175,5926000,"2010-09-30","FASW"
3300,3950,3175,3300,1213500,"2010-10-01","FASW"
3350,3400,2800,3350,265500,"2010-10-04","FASW"
3100,3325,3100,3100,126000,"2010-10-05","FASW"
3075,3150,2950,3075,95000,"2010-10-06","FASW"
3000,3100,2800,3000,197500,"2010-10-07","FASW"
3000,3000,3000,3000,6500,"2010-10-08","FASW"
3075,3075,2900,3075,36000,"2010-10-11","FASW"
2850,2875,2850,2850,6000,"2010-10-12","FASW"
2850,2975,2850,2850,14000,"2010-10-13","FASW"
2850,2850,2850,2850,5500,"2010-10-14","FASW"
2900,2900,2800,2900,56000,"2010-10-15","FASW"
3100,3300,3000,3100,1959500,"2010-10-18","FASW"
3300,3475,3100,3300,3070500,"2010-10-19","FASW"
3025,3300,3025,3025,1595500,"2010-10-20","FASW"
2900,3150,2875,2900,2526000,"2010-10-21","FASW"
2800,3000,2800,2800,1733000,"2010-10-22","FASW"
2925,3000,2800,2925,1169000,"2010-10-25","FASW"
2850,2975,2825,2850,1375500,"2010-10-26","FASW"
2775,2925,2750,2775,1635000,"2010-10-27","FASW"
2800,2900,2800,2800,1710500,"2010-10-28","FASW"
2800,2850,2775,2800,1416500,"2010-10-29","FASW"
2850,2900,2800,2850,1506000,"2010-11-01","FASW"
2800,2900,2800,2800,1433000,"2010-11-02","FASW"
2875,2875,2800,2875,1423500,"2010-11-03","FASW"
2950,2975,2875,2950,1780500,"2010-11-04","FASW"
3200,3200,2950,3200,3136000,"2010-11-05","FASW"
3100,3200,3000,3100,517000,"2010-11-08","FASW"
3025,3100,2950,3025,2675000,"2010-11-09","FASW"
2950,3025,2950,2950,1918500,"2010-11-10","FASW"
3000,3025,2900,3000,4058500,"2010-11-11","FASW"
2875,3000,2875,2875,2208500,"2010-11-12","FASW"
2900,2975,2875,2900,2415000,"2010-11-15","FASW"
2900,3025,2900,2900,3465000,"2010-11-16","FASW"
2925,2950,2900,2925,1937000,"2010-11-18","FASW"
2925,2950,2900,2925,1869000,"2010-11-19","FASW"
2975,3000,2925,2975,2311500,"2010-11-22","FASW"
2950,2950,2850,2950,3034000,"2010-11-23","FASW"
2950,3000,2875,2950,2677500,"2010-11-24","FASW"
2975,3025,2950,2975,2418500,"2010-11-25","FASW"
2925,2975,2900,2925,1026500,"2010-11-26","FASW"
2900,2950,2900,2900,557000,"2010-11-29","FASW"
2925,2925,2800,2925,1481500,"2010-11-30","FASW"
2950,2950,2925,2950,1102000,"2010-12-01","FASW"
2975,2975,2925,2975,1140500,"2010-12-02","FASW"
2975,2975,2925,2975,625500,"2010-12-03","FASW"
2950,2975,2950,2950,902500,"2010-12-06","FASW"
2975,2975,2925,2975,1674500,"2010-12-08","FASW"
2900,2975,2900,2900,554500,"2010-12-09","FASW"
2925,2925,2850,2925,2082500,"2010-12-10","FASW"
2925,2950,2925,2925,1305000,"2010-12-13","FASW"
2925,2925,2900,2925,973000,"2010-12-14","FASW"
2925,2925,2900,2925,801000,"2010-12-15","FASW"
2925,2925,2875,2925,852500,"2010-12-16","FASW"
2900,2925,2875,2900,1106000,"2010-12-17","FASW"
2900,2900,2875,2900,750500,"2010-12-20","FASW"
2900,2925,2875,2900,2096500,"2010-12-21","FASW"
2900,2900,2875,2900,948000,"2010-12-22","FASW"
2850,2900,2850,2850,619000,"2010-12-23","FASW"
2925,2925,2875,2925,1910500,"2010-12-27","FASW"
2875,2925,2875,2875,936000,"2010-12-28","FASW"
2900,2900,2850,2900,747000,"2010-12-29","FASW"
2875,2975,2800,2875,2835500,"2010-12-30","FASW"
2750,2850,2650,2750,1778000,"2011-01-03","FASW"
2625,2725,2500,2625,4065000,"2011-01-04","FASW"
2850,2850,2575,2850,2922500,"2011-01-05","FASW"
2800,2825,2725,2800,1695500,"2011-01-06","FASW"
2800,2800,2700,2800,471000,"2011-01-07","FASW"
2675,2750,2650,2675,726500,"2011-01-10","FASW"
2625,2750,2600,2625,1412500,"2011-01-11","FASW"
2625,2650,2600,2625,887000,"2011-01-12","FASW"
2675,2675,2600,2675,1937500,"2011-01-13","FASW"
2550,2675,2525,2550,1017500,"2011-01-14","FASW"
2550,2550,2525,2550,498000,"2011-01-17","FASW"
2525,2525,2500,2525,225500,"2011-01-18","FASW"
2525,2525,2525,2525,157500,"2011-01-19","FASW"
2500,2525,2500,2500,398000,"2011-01-20","FASW"
2500,2500,2500,2500,117500,"2011-01-21","FASW"
2500,2525,2500,2500,428500,"2011-01-24","FASW"
2675,2700,2500,2675,1412500,"2011-01-25","FASW"
2700,2700,2625,2700,1003500,"2011-01-26","FASW"
2700,2700,2675,2700,413500,"2011-01-27","FASW"
2600,2675,2575,2600,745000,"2011-01-28","FASW"
2575,2575,2550,2575,227000,"2011-01-31","FASW"
2675,2675,2575,2675,1022500,"2011-02-01","FASW"
2675,2700,2650,2675,420000,"2011-02-02","FASW"
2675,2675,2675,2675,2e+05,"2011-02-04","FASW"
2700,2700,2675,2700,396000,"2011-02-07","FASW"
2675,2700,2675,2675,455000,"2011-02-08","FASW"
2650,2650,2575,2650,438000,"2011-02-09","FASW"
2675,2675,2600,2675,555000,"2011-02-10","FASW"
2675,2675,2625,2675,233500,"2011-02-11","FASW"
2675,2675,2625,2675,570000,"2011-02-14","FASW"
2900,2925,2650,2900,1766000,"2011-02-16","FASW"
2900,2950,2850,2900,2068000,"2011-02-17","FASW"
3000,3025,2900,3000,3604500,"2011-02-18","FASW"
3150,3150,2950,3150,4462000,"2011-02-21","FASW"
3125,3200,3050,3125,3181000,"2011-02-22","FASW"
3075,3225,3050,3075,5197000,"2011-02-23","FASW"
3150,3150,3025,3150,3858500,"2011-02-24","FASW"
3125,3200,3050,3125,2263000,"2011-02-25","FASW"
3200,3200,3125,3200,2997000,"2011-02-28","FASW"
3125,3250,3125,3125,1506500,"2011-03-01","FASW"
3050,3100,3025,3050,1154500,"2011-03-02","FASW"
3075,3075,3025,3075,465500,"2011-03-03","FASW"
3100,3150,3050,3100,1384000,"2011-03-04","FASW"
3175,3175,3125,3175,3141000,"2011-03-07","FASW"
3200,3250,3125,3200,1470500,"2011-03-08","FASW"
3100,3200,3100,3100,888000,"2011-03-09","FASW"
3100,3175,3050,3100,1100500,"2011-03-10","FASW"
3025,3050,3025,3025,135500,"2011-03-11","FASW"
3075,3075,2925,3075,2059500,"2011-03-14","FASW"
2925,3050,2925,2925,453000,"2011-03-15","FASW"
3000,3025,2950,3000,719000,"2011-03-16","FASW"
2950,3000,2950,2950,249500,"2011-03-17","FASW"
3025,3025,2900,3025,605500,"2011-03-18","FASW"
3050,3050,3025,3050,497500,"2011-03-21","FASW"
3075,3075,3025,3075,518000,"2011-03-22","FASW"
3020,3100,3020,3020,728500,"2011-03-23","FASW"
3050,3100,3025,3050,260500,"2011-03-24","FASW"
3100,3100,3050,3100,683000,"2011-03-25","FASW"
3075,3075,3075,3075,175000,"2011-03-28","FASW"
3100,3100,3075,3100,312500,"2011-03-29","FASW"
3100,3100,3075,3100,216500,"2011-03-30","FASW"
3100,3100,3075,3100,107500,"2011-03-31","FASW"
3200,3200,3100,3200,1232000,"2011-04-01","FASW"
3200,3300,3150,3200,859000,"2011-04-04","FASW"
3150,3225,3150,3150,203500,"2011-04-05","FASW"
3100,3200,3075,3100,933500,"2011-04-06","FASW"
3100,3100,3075,3100,178500,"2011-04-07","FASW"
3100,3150,3100,3100,420500,"2011-04-08","FASW"
3100,3100,3025,3100,429500,"2011-04-11","FASW"
3050,3075,3050,3050,255000,"2011-04-12","FASW"
3000,3025,2950,3000,755000,"2011-04-13","FASW"
3050,3050,3000,3050,926500,"2011-04-14","FASW"
3075,3075,3025,3075,803000,"2011-04-15","FASW"
3075,3075,3050,3075,751000,"2011-04-18","FASW"
3100,3100,3025,3100,869000,"2011-04-19","FASW"
3150,3150,3075,3150,727500,"2011-04-20","FASW"
3150,3150,3125,3150,613000,"2011-04-21","FASW"
3100,3150,3075,3100,629500,"2011-04-25","FASW"
3025,3075,3025,3025,757500,"2011-04-26","FASW"
3000,3075,3000,3000,844000,"2011-04-27","FASW"
2950,3025,2950,2950,800500,"2011-04-28","FASW"
2900,2950,2900,2900,594500,"2011-04-29","FASW"
2900,2925,2875,2900,893000,"2011-05-02","FASW"
2900,2925,2875,2900,865000,"2011-05-03","FASW"
2900,2900,2850,2900,620000,"2011-05-04","FASW"
2900,2900,2875,2900,581500,"2011-05-05","FASW"
2900,2900,2850,2900,892000,"2011-05-06","FASW"
2800,2900,2750,2800,1293500,"2011-05-09","FASW"
2825,2825,2750,2825,1078000,"2011-05-10","FASW"
2850,2850,2800,2850,838500,"2011-05-11","FASW"
3000,3000,2825,3000,3042500,"2011-05-12","FASW"
3150,3150,3000,3150,2202000,"2011-05-13","FASW"
3050,3150,3050,3050,647500,"2011-05-16","FASW"
3050,3075,3050,3050,561000,"2011-05-18","FASW"
3075,3075,3050,3075,370000,"2011-05-19","FASW"
3025,3075,3025,3025,269000,"2011-05-20","FASW"
3025,3025,3000,3025,644500,"2011-05-23","FASW"
3050,3050,3000,3050,683000,"2011-05-24","FASW"
3025,3025,3000,3025,178000,"2011-05-25","FASW"
3050,3050,3000,3050,892000,"2011-05-26","FASW"
3050,3050,3025,3050,441000,"2011-05-27","FASW"
3075,3100,3050,3075,754000,"2011-05-30","FASW"
3050,3125,3050,3050,984500,"2011-05-31","FASW"
3050,3075,3025,3050,540000,"2011-06-01","FASW"
3000,3025,3000,3000,415000,"2011-06-03","FASW"
3000,3000,2975,3000,574500,"2011-06-06","FASW"
3025,3050,3000,3025,579500,"2011-06-07","FASW"
3075,3075,3050,3075,466500,"2011-06-08","FASW"
3100,3100,3050,3100,476000,"2011-06-09","FASW"
3075,3075,3075,3075,353500,"2011-06-10","FASW"
3075,3100,3050,3075,442500,"2011-06-13","FASW"
3075,3075,3050,3075,534000,"2011-06-14","FASW"
3075,3075,3050,3075,339500,"2011-06-15","FASW"
3050,3050,3025,3050,419500,"2011-06-16","FASW"
3050,3050,3050,3050,202500,"2011-06-17","FASW"
3075,3100,3050,3075,690500,"2011-06-20","FASW"
3075,3075,3050,3075,355000,"2011-06-21","FASW"
3100,3100,3050,3100,458500,"2011-06-22","FASW"
3150,3150,3100,3150,633000,"2011-06-23","FASW"
3150,3150,3125,3150,568500,"2011-06-24","FASW"
3100,3125,3075,3100,645000,"2011-06-27","FASW"
3075,3100,3050,3075,553000,"2011-06-28","FASW"
3150,3150,3075,3150,968500,"2011-06-30","FASW"
3275,3275,3150,3275,2010000,"2011-07-01","FASW"
3275,3275,3275,3275,0,"2011-07-04","FASW"
3225,3400,3200,3225,2753000,"2011-07-05","FASW"
3125,3250,3025,3125,3008000,"2011-07-06","FASW"
3125,3125,3000,3125,3002000,"2011-07-07","FASW"
3075,3150,3025,3075,1148000,"2011-07-08","FASW"
3100,3100,3050,3100,552500,"2011-07-11","FASW"
2975,3050,2975,2975,413500,"2011-07-12","FASW"
2975,3000,2950,2975,541500,"2011-07-13","FASW"
2900,3050,2900,2900,2080000,"2011-07-14","FASW"
2850,2900,2850,2850,723500,"2011-07-15","FASW"
2950,2975,2825,2950,1418000,"2011-07-18","FASW"
2975,3000,2900,2975,757500,"2011-07-19","FASW"
2900,3000,2900,2900,671500,"2011-07-20","FASW"
2925,2925,2875,2925,774500,"2011-07-21","FASW"
2825,2900,2825,2825,805000,"2011-07-22","FASW"
2850,2850,2750,2850,823000,"2011-07-25","FASW"
2900,2900,2800,2900,691500,"2011-07-26","FASW"
2925,2925,2875,2925,607500,"2011-07-27","FASW"
2925,2925,2850,2925,428500,"2011-07-28","FASW"
2950,2975,2875,2950,1967500,"2011-07-29","FASW"
2950,3025,2900,2950,1129000,"2011-08-01","FASW"
2950,2950,2900,2950,144000,"2011-08-02","FASW"
2925,2950,2875,2925,244500,"2011-08-03","FASW"
2925,2975,2900,2925,412000,"2011-08-04","FASW"
2650,2900,2625,2650,2314000,"2011-08-05","FASW"
2700,2700,2475,2700,2095000,"2011-08-08","FASW"
2700,2725,2400,2700,2826000,"2011-08-09","FASW"
2700,2750,2675,2700,849000,"2011-08-10","FASW"
2700,2700,2625,2700,532500,"2011-08-11","FASW"
2700,2800,2700,2700,972500,"2011-08-12","FASW"
2750,2750,2725,2750,257500,"2011-08-15","FASW"
2800,2825,2750,2800,589000,"2011-08-16","FASW"
2825,2850,2775,2825,546500,"2011-08-18","FASW"
2750,2750,2700,2750,426500,"2011-08-19","FASW"
2775,2775,2700,2775,291500,"2011-08-22","FASW"
2800,2800,2775,2800,187500,"2011-08-23","FASW"
2825,2825,2775,2825,197500,"2011-08-24","FASW"
2850,2850,2800,2850,307000,"2011-08-25","FASW"
2850,2850,2800,2850,109500,"2011-08-26","FASW"
2900,2900,2850,2900,466000,"2011-09-05","FASW"
2900,2900,2850,2900,164000,"2011-09-06","FASW"
2950,2975,2900,2950,791000,"2011-09-07","FASW"
2975,2975,2950,2975,346500,"2011-09-08","FASW"
2975,2975,2975,2975,132000,"2011-09-09","FASW"
2950,2950,2900,2950,150000,"2011-09-12","FASW"
2975,2975,2950,2975,242000,"2011-09-13","FASW"
2925,2975,2925,2925,90500,"2011-09-14","FASW"
2925,2950,2900,2925,215000,"2011-09-15","FASW"
2975,2975,2950,2975,325500,"2011-09-16","FASW"
2950,2950,2925,2950,157500,"2011-09-19","FASW"
2950,2950,2875,2950,157000,"2011-09-20","FASW"
2925,2925,2900,2925,177500,"2011-09-21","FASW"
2800,2900,2725,2800,833000,"2011-09-22","FASW"
2800,2800,2550,2800,979500,"2011-09-23","FASW"
2800,2800,2675,2800,523500,"2011-09-26","FASW"
2950,2950,2800,2950,1232500,"2011-09-27","FASW"
2950,2950,2875,2950,182500,"2011-09-28","FASW"
2950,2950,2900,2950,148500,"2011-09-29","FASW"
3000,3000,2875,3000,550000,"2011-09-30","FASW"
2875,2950,2875,2875,518000,"2011-10-03","FASW"
2900,2900,2850,2900,334500,"2011-10-04","FASW"
2850,2900,2850,2850,311500,"2011-10-05","FASW"
2900,2900,2825,2900,426500,"2011-10-06","FASW"
2950,2950,2900,2950,315500,"2011-10-07","FASW"
2950,2950,2900,2950,264500,"2011-10-10","FASW"
2975,2975,2925,2975,123000,"2011-10-11","FASW"
2900,2975,2900,2900,254500,"2011-10-12","FASW"
2875,2900,2875,2875,94000,"2011-10-13","FASW"
2875,2875,2850,2875,116500,"2011-10-14","FASW"
2900,2900,2875,2900,132500,"2011-10-17","FASW"
2850,2850,2800,2850,187500,"2011-10-18","FASW"
2850,2850,2850,2850,125000,"2011-10-19","FASW"
2825,2825,2825,2825,125000,"2011-10-20","FASW"
2825,2825,2825,2825,128000,"2011-10-21","FASW"
2850,2850,2825,2850,218000,"2011-10-24","FASW"
2900,2900,2850,2900,490000,"2011-10-25","FASW"
2900,2900,2900,2900,157500,"2011-10-26","FASW"
2950,2950,2900,2950,205000,"2011-10-27","FASW"
3000,3000,2975,3000,369500,"2011-10-28","FASW"
2975,2975,2950,2975,149000,"2011-10-31","FASW"
2975,2975,2925,2975,106500,"2011-11-01","FASW"
2975,2975,2925,2975,150000,"2011-11-02","FASW"
2925,2925,2925,2925,75000,"2011-11-03","FASW"
3000,3000,2950,3000,208000,"2011-11-04","FASW"
2975,2975,2950,2975,159000,"2011-11-07","FASW"
2975,2975,2975,2975,132000,"2011-11-08","FASW"
3025,3025,2975,3025,229000,"2011-11-09","FASW"
2950,2950,2950,2950,50000,"2011-11-10","FASW"
2975,2975,2925,2975,130000,"2011-11-11","FASW"
2975,2975,2950,2975,91000,"2011-11-14","FASW"
2925,2925,2925,2925,80500,"2011-11-15","FASW"
2925,2950,2925,2925,104000,"2011-11-16","FASW"
2925,2925,2925,2925,71500,"2011-11-17","FASW"
2950,3000,2875,2950,680500,"2011-11-18","FASW"
2950,2950,2925,2950,113000,"2011-11-21","FASW"
2950,3000,2900,2950,481500,"2011-11-22","FASW"
2875,2925,2875,2875,112500,"2011-11-23","FASW"
2900,2900,2875,2900,72500,"2011-11-24","FASW"
2900,2900,2875,2900,134500,"2011-11-25","FASW"
2875,2875,2875,2875,10000,"2011-11-28","FASW"
2950,2950,2850,2950,406000,"2011-11-29","FASW"
3650,3650,2950,3650,1387000,"2011-11-30","FASW"
3650,3650,3650,3650,0,"2011-12-01","FASW"
4050,4200,3900,4050,9000,"2011-12-02","FASW"
3800,4100,3700,3800,60000,"2011-12-05","FASW"
3750,3800,3750,3750,12500,"2011-12-06","FASW"
3775,3800,3775,3775,6500,"2011-12-07","FASW"
4050,4050,3800,4050,114000,"2011-12-08","FASW"
3900,3900,3900,3900,2000,"2011-12-09","FASW"
3775,4000,3775,3775,39500,"2011-12-12","FASW"
3800,3800,3800,3800,500,"2011-12-13","FASW"
3825,3825,3825,3825,2000,"2011-12-14","FASW"
3850,4000,3850,3850,2000,"2011-12-15","FASW"
3900,3900,3875,3900,4000,"2011-12-16","FASW"
3900,3900,3900,3900,0,"2011-12-19","FASW"
3850,4050,3850,3850,15000,"2011-12-20","FASW"
3850,3900,3725,3850,323000,"2011-12-21","FASW"
4200,4200,4000,4200,6500,"2011-12-22","FASW"
4100,4150,4100,4100,2500,"2011-12-23","FASW"
4175,4175,4150,4175,1500,"2011-12-27","FASW"
4175,4175,4175,4175,1500,"2011-12-28","FASW"
4600,4600,4175,4600,10000,"2011-12-29","FASW"
4375,4700,4200,4375,15000,"2011-12-30","FASW"
4350,4500,4275,4350,9000,"2012-01-02","FASW"
4350,4350,4350,4350,4000,"2012-01-03","FASW"
4350,4350,4350,4350,4000,"2012-01-04","FASW"
4300,4350,4100,4300,20500,"2012-01-05","FASW"
4200,4300,4150,4200,34000,"2012-01-06","FASW"
4100,4150,4000,4100,21000,"2012-01-09","FASW"
4000,4000,4000,4000,42500,"2012-01-10","FASW"
4000,4000,4000,4000,5500,"2012-01-11","FASW"
4000,4000,4000,4000,7500,"2012-01-12","FASW"
4000,4000,4000,4000,0,"2012-01-13","FASW"
4000,4000,4000,4000,9000,"2012-01-16","FASW"
4000,4000,4000,4000,460000,"2012-01-17","FASW"
4000,4000,4000,4000,460500,"2012-01-18","FASW"
4000,4000,4000,4000,44000,"2012-01-19","FASW"
4000,4100,3900,4000,181000,"2012-01-20","FASW"
4000,4000,4000,4000,1500,"2012-01-24","FASW"
4000,4000,4000,4000,27000,"2012-01-25","FASW"
4000,4000,4000,4000,27000,"2012-01-26","FASW"
4000,4000,4000,4000,9500,"2012-01-27","FASW"
4000,4000,4000,4000,9500,"2012-01-30","FASW"
4000,4000,4000,4000,4000,"2012-01-31","FASW"
4000,4000,4000,4000,4000,"2012-02-01","FASW"
4000,4000,4000,4000,4000,"2012-02-02","FASW"
4000,4000,4000,4000,4000,"2012-02-03","FASW"
3925,3975,3925,3925,51500,"2012-02-06","FASW"
3900,3925,3500,3900,33500,"2012-02-07","FASW"
3875,3875,3875,3875,27000,"2012-02-08","FASW"
3775,3800,3700,3775,26500,"2012-02-09","FASW"
3650,3725,3625,3650,20000,"2012-02-10","FASW"
3525,3600,3525,3525,18500,"2012-02-13","FASW"
3475,3500,3475,3475,34500,"2012-02-14","FASW"
3450,3450,3450,3450,25000,"2012-02-15","FASW"
3325,3400,3325,3325,2500,"2012-02-16","FASW"
3325,3325,3325,3325,2500,"2012-02-17","FASW"
3400,3500,3400,3400,3000,"2012-02-20","FASW"
3400,3425,3400,3400,22000,"2012-02-21","FASW"
2900,3400,2900,2900,12000,"2012-02-22","FASW"
2800,2825,2800,2800,124500,"2012-02-23","FASW"
2675,2800,2600,2675,47000,"2012-02-24","FASW"
2475,2650,2100,2475,1461000,"2012-02-27","FASW"
2325,2425,2225,2325,595000,"2012-02-28","FASW"
2300,2425,2025,2300,4032500,"2012-02-29","FASW"
2325,2325,2175,2325,1147500,"2012-03-01","FASW"
2450,2450,2250,2450,514000,"2012-03-02","FASW"
2450,2450,2425,2450,86000,"2012-03-05","FASW"
2450,2450,2400,2450,24000,"2012-03-06","FASW"
2450,2450,2400,2450,22000,"2012-03-07","FASW"
2450,2450,2375,2450,23000,"2012-03-08","FASW"
2450,2450,2400,2450,3,"2012-03-09","FASW"
2450,2450,2400,2450,47000,"2012-03-12","FASW"
2450,2450,2400,2450,61500,"2012-03-13","FASW"
2450,2450,2400,2450,61500,"2012-03-14","FASW"
2450,2450,2400,2450,57000,"2012-03-15","FASW"
2450,2450,2400,2450,60000,"2012-03-16","FASW"
2450,2450,2400,2450,70500,"2012-03-19","FASW"
2450,2450,2375,2450,113000,"2012-03-20","FASW"
2450,2450,2400,2450,65500,"2012-03-21","FASW"
2450,2450,2425,2450,32500,"2012-03-22","FASW"
2575,2725,2450,2575,161500,"2012-03-26","FASW"
2700,2750,2600,2700,127000,"2012-03-27","FASW"
2775,2850,2725,2775,116000,"2012-03-28","FASW"
2775,2800,2750,2775,69000,"2012-03-29","FASW"
2750,2800,2725,2750,60000,"2012-03-30","FASW"
2775,2775,2700,2775,58500,"2012-04-02","FASW"
2775,2775,2775,2775,0,"2012-04-03","FASW"
2775,2800,2775,2775,7500,"2012-04-04","FASW"
2775,2775,2700,2775,3000,"2012-04-05","FASW"
2825,2825,2800,2825,80500,"2012-04-09","FASW"
2775,2800,2750,2775,16000,"2012-04-10","FASW"
2750,2750,2750,2750,2500,"2012-04-11","FASW"
2750,2775,2750,2750,51500,"2012-04-12","FASW"
2725,2750,2700,2725,29000,"2012-04-13","FASW"
2725,2725,2725,2725,5000,"2012-04-16","FASW"
2750,2750,2750,2750,1500,"2012-04-17","FASW"
2750,2750,2700,2750,5500,"2012-04-18","FASW"
2725,2725,2700,2725,58000,"2012-04-19","FASW"
2725,2725,2700,2725,28500,"2012-04-20","FASW"
2700,2750,2675,2700,89000,"2012-04-23","FASW"
2725,2725,2675,2725,77500,"2012-04-24","FASW"
2725,2850,2725,2725,220000,"2012-04-25","FASW"
2725,2725,2675,2725,74500,"2012-04-26","FASW"
2725,2725,2675,2725,59000,"2012-04-27","FASW"
2750,2775,2700,2750,150500,"2012-04-30","FASW"
2775,2775,2625,2775,62000,"2012-05-01","FASW"
2775,2775,2625,2775,3,"2012-05-02","FASW"
2950,2950,2775,2950,159000,"2012-05-03","FASW"
2950,2950,2875,2950,29000,"2012-05-04","FASW"
2950,2950,2800,2950,83000,"2012-05-07","FASW"
2900,2950,2900,2900,13500,"2012-05-08","FASW"
2900,2900,2900,2900,3000,"2012-05-09","FASW"
2900,2900,2900,2900,2500,"2012-05-10","FASW"
2900,2900,2900,2900,1500,"2012-05-11","FASW"
2900,2900,2875,2900,32000,"2012-05-14","FASW"
2950,3000,2950,2950,189500,"2012-05-15","FASW"
2875,2900,2800,2875,43500,"2012-05-16","FASW"
2800,2800,2800,2800,15000,"2012-05-21","FASW"
2800,2800,2800,2800,15000,"2012-05-22","FASW"
2800,2800,2800,2800,15000,"2012-05-23","FASW"
2775,2775,2775,2775,500,"2012-05-24","FASW"
2775,2775,2775,2775,500,"2012-05-25","FASW"
2775,2775,2775,2775,5000,"2012-05-28","FASW"
2850,2850,2775,2850,11500,"2012-05-29","FASW"
2775,2775,2775,2775,2000,"2012-05-30","FASW"
2775,2775,2775,2775,1000,"2012-05-31","FASW"
2775,2850,2775,2775,53500,"2012-06-01","FASW"
2600,2700,2600,2600,41500,"2012-06-04","FASW"
2700,2700,2675,2700,107500,"2012-06-05","FASW"
2700,2700,2700,2700,107500,"2012-06-06","FASW"
2700,2875,2700,2700,61000,"2012-06-07","FASW"
2700,2700,2700,2700,61000,"2012-06-08","FASW"
2800,2800,2750,2800,47000,"2012-06-11","FASW"
2525,2750,2525,2525,381500,"2012-06-12","FASW"
2400,2550,2400,2400,147000,"2012-06-13","FASW"
2225,2350,2225,2225,146500,"2012-06-14","FASW"
2175,2250,2175,2175,35500,"2012-06-15","FASW"
2175,2175,2175,2175,35500,"2012-06-18","FASW"
2175,2200,2175,2175,5500,"2012-06-19","FASW"
2175,2175,2175,2175,5500,"2012-06-20","FASW"
2175,2175,2175,2175,5500,"2012-06-21","FASW"
2175,2175,2175,2175,5500,"2012-06-22","FASW"
2175,2175,2175,2175,5500,"2012-06-25","FASW"
2175,2175,2175,2175,5500,"2012-06-26","FASW"
2175,2175,2175,2175,5500,"2012-06-27","FASW"
2175,2175,2175,2175,5500,"2012-06-28","FASW"
2175,2175,2175,2175,5500,"2012-06-29","FASW"
2200,2300,2200,2200,71000,"2012-07-02","FASW"
2200,2200,2200,2200,71000,"2012-07-03","FASW"
2250,2250,2250,2250,500,"2012-07-04","FASW"
2250,2250,2250,2250,500,"2012-07-05","FASW"
2250,2250,2250,2250,500,"2012-07-06","FASW"
2150,2250,2150,2150,20000,"2012-07-09","FASW"
2150,2150,2150,2150,7000,"2012-07-10","FASW"
2150,2150,2150,2150,7000,"2012-07-11","FASW"
2150,2150,2150,2150,7000,"2012-07-12","FASW"
2150,2150,2150,2150,7000,"2012-07-13","FASW"
2150,2150,2150,2150,7000,"2012-07-16","FASW"
2150,2150,2150,2150,7000,"2012-07-17","FASW"
2150,2150,2150,2150,7000,"2012-07-18","FASW"
2150,2150,2150,2150,7000,"2012-07-19","FASW"
2150,2150,2150,2150,7000,"2012-07-20","FASW"
2150,2150,2150,2150,7000,"2012-07-23","FASW"
2100,2100,2100,2100,2500,"2012-07-24","FASW"
2100,2100,2100,2100,2500,"2012-07-25","FASW"
2100,2100,2100,2100,2500,"2012-07-26","FASW"
2100,2100,2100,2100,2500,"2012-07-27","FASW"
2100,2100,2100,2100,2500,"2012-07-30","FASW"
2100,2100,2100,2100,2500,"2012-07-31","FASW"
2100,2100,2100,2100,2500,"2012-08-01","FASW"
2000,2000,2000,2000,2500,"2012-08-02","FASW"
2000,2000,2000,2000,2500,"2012-08-03","FASW"
2000,2000,2000,2000,2500,"2012-08-06","FASW"
2000,2000,2000,2000,1000,"2012-08-07","FASW"
2100,2100,2100,2100,50000,"2012-08-08","FASW"
2100,2100,2100,2100,50000,"2012-08-09","FASW"
2100,2100,2100,2100,50000,"2012-08-10","FASW"
2100,2100,2100,2100,50000,"2012-08-13","FASW"
2100,2100,2100,2100,50000,"2012-08-14","FASW"
2100,2100,2100,2100,50000,"2012-08-15","FASW"
2100,2100,2100,2100,50000,"2012-08-16","FASW"
2100,2100,2100,2100,50000,"2012-08-23","FASW"
2100,2100,2100,2100,50000,"2012-08-24","FASW"
2100,2100,2100,2100,50000,"2012-08-27","FASW"
2100,2100,2100,2100,50000,"2012-08-28","FASW"
2100,2100,2100,2100,50000,"2012-08-29","FASW"
2075,2075,2075,2075,3500,"2012-08-30","FASW"
2050,2075,2050,2050,10000,"2012-08-31","FASW"
2050,2050,2050,2050,10000,"2012-09-03","FASW"
2075,2075,2075,2075,50000,"2012-09-04","FASW"
2100,2100,2100,2100,7500,"2012-09-05","FASW"
2125,2125,2125,2125,8500,"2012-09-06","FASW"
2175,2175,2175,2175,25000,"2012-09-07","FASW"
2200,2200,2175,2200,28000,"2012-09-10","FASW"
2200,2200,2200,2200,28000,"2012-09-11","FASW"
2200,2200,2200,2200,28000,"2012-09-12","FASW"
2250,2250,2250,2250,35000,"2012-09-13","FASW"
2400,2450,2300,2400,101000,"2012-09-14","FASW"
2450,2450,2400,2450,58000,"2012-09-17","FASW"
2500,2500,2450,2500,28000,"2012-09-18","FASW"
2500,2500,2500,2500,15000,"2012-09-19","FASW"
2550,2550,2550,2550,10000,"2012-09-20","FASW"
2550,2550,2550,2550,10000,"2012-09-21","FASW"
2550,2550,2550,2550,10000,"2012-09-24","FASW"
2550,2550,2550,2550,10000,"2012-09-25","FASW"
2550,2550,2550,2550,10000,"2012-09-26","FASW"
2550,2550,2550,2550,10000,"2012-09-27","FASW"
2400,2400,2400,2400,2500,"2012-09-28","FASW"
2400,2400,2400,2400,2500,"2012-10-01","FASW"
2500,2500,2500,2500,10000,"2012-10-02","FASW"
2500,2500,2500,2500,10000,"2012-10-03","FASW"
2500,2500,2500,2500,10000,"2012-10-04","FASW"
2400,2400,2400,2400,500,"2012-10-05","FASW"
2500,2500,2500,2500,1000,"2012-10-08","FASW"
2400,2400,2400,2400,5000,"2012-10-09","FASW"
2500,2500,2400,2500,3000,"2012-10-10","FASW"
2500,2500,2500,2500,3000,"2012-10-11","FASW"
2500,2500,2500,2500,3000,"2012-10-12","FASW"
2500,2500,2500,2500,3000,"2012-10-15","FASW"
2500,2500,2500,2500,3000,"2012-10-16","FASW"
2500,2500,2500,2500,3000,"2012-10-17","FASW"
2500,2500,2500,2500,3000,"2012-10-18","FASW"
2500,2500,2500,2500,3000,"2012-10-19","FASW"
2450,2450,2450,2450,11500,"2012-10-22","FASW"
2450,2450,2450,2450,11500,"2012-10-23","FASW"
2450,2450,2450,2450,11500,"2012-10-24","FASW"
2450,2450,2450,2450,11500,"2012-10-25","FASW"
2450,2450,2450,2450,11500,"2012-10-29","FASW"
2450,2450,2450,2450,11500,"2012-10-30","FASW"
2450,2450,2450,2450,11500,"2012-10-31","FASW"
2450,2450,2450,2450,11500,"2012-11-01","FASW"
2450,2450,2450,2450,20500,"2012-11-02","FASW"
2450,2450,2450,2450,20500,"2012-11-05","FASW"
2450,2450,2450,2450,20500,"2012-11-06","FASW"
2450,2450,2450,2450,20500,"2012-11-07","FASW"
2450,2450,2450,2450,20500,"2012-11-08","FASW"
2450,2450,2450,2450,20500,"2012-11-09","FASW"
2450,2450,2450,2450,20500,"2012-11-12","FASW"
2450,2450,2450,2450,20500,"2012-11-13","FASW"
2450,2450,2450,2450,20500,"2012-11-14","FASW"
2450,2450,2450,2450,20500,"2012-11-19","FASW"
2450,2450,2450,2450,20500,"2012-11-20","FASW"
2450,2450,2450,2450,20500,"2012-11-21","FASW"
2450,2450,2450,2450,20500,"2012-11-22","FASW"
2450,2450,2450,2450,20500,"2012-11-23","FASW"
2450,2450,2450,2450,20500,"2012-11-26","FASW"
2450,2450,2450,2450,20500,"2012-11-27","FASW"
2450,2450,2450,2450,20500,"2012-11-28","FASW"
2400,2400,2400,2400,3500,"2012-11-29","FASW"
2400,2400,2400,2400,500,"2012-11-30","FASW"
2400,2400,2400,2400,500,"2012-12-03","FASW"
2550,2550,2400,2550,34500,"2012-12-04","FASW"
2550,2550,2550,2550,34500,"2012-12-05","FASW"
2550,2550,2550,2550,34500,"2012-12-06","FASW"
2550,2550,2550,2550,34500,"2012-12-07","FASW"
2550,2550,2550,2550,0,"2012-12-10","FASW"
2550,2550,2550,2550,0,"2012-12-11","FASW"
2550,2550,2550,2550,0,"2012-12-12","FASW"
2550,2550,2500,2550,1500,"2012-12-13","FASW"
2550,2550,2550,2550,0,"2012-12-14","FASW"
2525,2550,2525,2525,32000,"2012-12-17","FASW"
2525,2525,2525,2525,0,"2012-12-18","FASW"
2400,2400,2400,2400,2000,"2012-12-19","FASW"
2400,2400,2400,2400,2000,"2012-12-20","FASW"
2400,2400,2400,2400,19500,"2012-12-21","FASW"
2400,2400,2400,2400,0,"2012-12-26","FASW"
2400,2400,2400,2400,19500,"2012-12-27","FASW"
2550,2550,2500,2550,10000,"2012-12-28","FASW"
2550,2550,2550,2550,19500,"2013-01-02","FASW"
2550,2550,2550,2550,19500,"2013-01-03","FASW"
2550,2550,2550,2550,0,"2013-01-04","FASW"
2550,2550,2550,2550,19500,"2013-01-07","FASW"
2550,2550,2550,2550,5000,"2013-01-08","FASW"
2550,2550,2550,2550,5000,"2013-01-09","FASW"
2550,2550,2550,2550,75000,"2013-01-10","FASW"
2550,2550,2550,2550,222000,"2013-01-11","FASW"
2550,2550,2550,2550,175000,"2013-01-14","FASW"
2550,2550,2550,2550,185000,"2013-01-15","FASW"
2525,2525,2525,2525,155000,"2013-01-16","FASW"
2525,2525,2525,2525,155000,"2013-01-17","FASW"
2500,2525,2500,2500,76000,"2013-01-18","FASW"
2500,2500,2500,2500,50500,"2013-01-21","FASW"
2500,2500,2500,2500,0,"2013-01-22","FASW"
2500,2500,2500,2500,147500,"2013-01-23","FASW"
2500,2500,2500,2500,146000,"2013-01-25","FASW"
2500,2500,2500,2500,299500,"2013-01-28","FASW"
2500,2525,2500,2500,880000,"2013-01-29","FASW"
2500,2525,2475,2500,1104000,"2013-01-30","FASW"
2525,2525,2525,2525,1029500,"2013-01-31","FASW"
2500,2550,2500,2500,1045500,"2013-02-01","FASW"
2500,2500,2500,2500,1022500,"2013-02-04","FASW"
2500,2500,2500,2500,1022500,"2013-02-05","FASW"
2500,2500,2500,2500,1253000,"2013-02-06","FASW"
2500,2525,2500,2500,1511000,"2013-02-07","FASW"
2500,2500,2500,2500,1512500,"2013-02-08","FASW"
2500,2500,2500,2500,2055000,"2013-02-11","FASW"
2500,2525,2500,2500,2018000,"2013-02-12","FASW"
2500,2500,2500,2500,2044000,"2013-02-13","FASW"
2525,2525,2500,2525,2042500,"2013-02-14","FASW"
2550,2550,2525,2550,2110000,"2013-02-15","FASW"
2550,2550,2550,2550,2538500,"2013-02-18","FASW"
2550,2550,2525,2550,2615500,"2013-02-19","FASW"
2575,2575,2575,2575,2555500,"2013-02-20","FASW"
2575,2575,2575,2575,2571000,"2013-02-21","FASW"
2575,2575,2575,2575,2639500,"2013-02-22","FASW"
2600,2600,2575,2600,2676000,"2013-02-25","FASW"
2600,2600,2575,2600,2603500,"2013-02-26","FASW"
2625,2625,2600,2625,2646000,"2013-02-27","FASW"
2650,2650,2625,2650,2688500,"2013-02-28","FASW"
2650,2650,2625,2650,2682500,"2013-03-01","FASW"
2650,2650,2650,2650,2580000,"2013-03-04","FASW"
2650,2650,2650,2650,2590000,"2013-03-05","FASW"
2650,2675,2650,2650,2661000,"2013-03-06","FASW"
2675,2675,2625,2675,2628500,"2013-03-07","FASW"
2675,2700,2675,2675,2702500,"2013-03-08","FASW"
2675,2700,2675,2675,2526000,"2013-03-11","FASW"
2700,2700,2675,2700,1623000,"2013-03-13","FASW"
2700,2725,2700,2700,1551000,"2013-03-14","FASW"
2725,2725,2700,2725,2644000,"2013-03-15","FASW"
2700,2700,2675,2700,1277500,"2013-03-18","FASW"
2700,2775,2700,2700,2596000,"2013-03-19","FASW"
2700,2700,2675,2700,1691500,"2013-03-20","FASW"
2675,2725,2675,2675,1449000,"2013-03-21","FASW"
2700,2725,2675,2700,1643500,"2013-03-22","FASW"
2725,2725,2675,2725,2582500,"2013-03-25","FASW"
2700,2700,2700,2700,1668500,"2013-03-26","FASW"
2725,2725,2700,2725,2487500,"2013-03-27","FASW"
2700,2700,2700,2700,1572500,"2013-03-28","FASW"
2650,2750,2625,2650,1904000,"2013-04-01","FASW"
2675,2675,2650,2675,1505500,"2013-04-02","FASW"
2675,2700,2675,2675,1505500,"2013-04-03","FASW"
2650,2650,2650,2650,1512500,"2013-04-04","FASW"
2650,2650,2625,2650,1778000,"2013-04-05","FASW"
2625,2625,2600,2625,1414000,"2013-04-08","FASW"
2675,2675,2600,2675,2334000,"2013-04-09","FASW"
2675,2675,2675,2675,1522500,"2013-04-10","FASW"
2700,2725,2675,2700,1854000,"2013-04-11","FASW"
2675,2700,2650,2675,1093000,"2013-04-12","FASW"
2650,2650,2625,2650,1300000,"2013-04-15","FASW"
2700,2700,2600,2700,2255000,"2013-04-16","FASW"
2700,2725,2675,2700,1879500,"2013-04-17","FASW"
2700,2800,2700,2700,4721000,"2013-04-18","FASW"
2700,2725,2675,2700,1815500,"2013-04-19","FASW"
2700,2725,2675,2700,1359000,"2013-04-22","FASW"
2700,2700,2700,2700,0,"2013-04-23","FASW"
2700,2750,2700,2725,1674500,"2013-04-24","FASW"
2750,2800,2750,2775,2170500,"2013-04-25","FASW"
2800,2800,2775,2800,1870000,"2013-04-26","FASW"
2800,2800,2725,2750,1500000,"2013-04-29","FASW"
2750,2750,2675,2675,1434000,"2013-04-30","FASW"
2700,2700,2675,2675,1187000,"2013-05-01","FASW"
2675,2725,2650,2725,2058000,"2013-05-02","FASW"
2725,2775,2725,2750,1611000,"2013-05-03","FASW"
2775,2775,2725,2750,1358000,"2013-05-06","FASW"
2775,2775,2675,2700,1320000,"2013-05-07","FASW"
2700,2700,2675,2700,1114000,"2013-05-08","FASW"
2700,2700,2575,2600,1680500,"2013-05-10","FASW"
2575,2625,2550,2600,2479500,"2013-05-13","FASW"
2625,2625,2625,2625,2333500,"2013-05-14","FASW"
2625,2700,2625,2675,2143500,"2013-05-15","FASW"
2675,2700,2625,2700,2254000,"2013-05-16","FASW"
2675,2775,2675,2750,2241500,"2013-05-17","FASW"
2775,2875,2750,2800,3477000,"2013-05-20","FASW"
2800,2800,2800,2800,2112500,"2013-05-21","FASW"
2800,2825,2725,2775,2426500,"2013-05-22","FASW"
2775,2775,2700,2725,1830500,"2013-05-23","FASW"
2750,2775,2750,2775,1631500,"2013-05-24","FASW"
2775,2775,2750,2775,1604000,"2013-05-27","FASW"
2775,2800,2775,2800,1649000,"2013-05-28","FASW"
2800,2800,2750,2775,1694000,"2013-05-29","FASW"
2750,2775,2725,2750,1579500,"2013-05-30","FASW"
2750,2750,2700,2725,1651000,"2013-05-31","FASW"
2725,2725,2700,2700,1365000,"2013-06-03","FASW"
2700,2700,2675,2700,1365000,"2013-06-04","FASW"
2700,2700,2675,2675,1630000,"2013-06-05","FASW"
2675,2675,2600,2625,373000,"2013-06-07","FASW"
2650,2650,2600,2600,517500,"2013-06-10","FASW"
2575,2575,2450,2475,459000,"2013-06-11","FASW"
2450,2450,2450,2450,40000,"2013-06-12","FASW"
2425,2425,2375,2375,120000,"2013-06-13","FASW"
2375,2450,2375,2450,1030500,"2013-06-14","FASW"
2450,2525,2450,2525,1081000,"2013-06-17","FASW"
2525,2550,2525,2550,1047500,"2013-06-18","FASW"
2550,2550,2525,2525,875000,"2013-06-19","FASW"
2500,2500,2450,2450,938000,"2013-06-20","FASW"
2425,2475,2400,2475,1035000,"2013-06-21","FASW"
2475,2475,2475,2475,960000,"2013-06-24","FASW"
2475,2500,2475,2500,914000,"2013-06-25","FASW"
2500,2525,2500,2525,760000,"2013-06-26","FASW"
2550,2550,2550,2550,913500,"2013-06-27","FASW"
2550,2550,2550,2550,905000,"2013-06-28","FASW"
2525,2525,2525,2525,878500,"2013-07-01","FASW"
2550,2550,2550,2550,902500,"2013-07-02","FASW"
2525,2525,2500,2500,920000,"2013-07-03","FASW"
2525,2525,2525,2525,852500,"2013-07-04","FASW"
2525,2525,2525,2525,817500,"2013-07-05","FASW"
2525,2525,2525,2525,825000,"2013-07-08","FASW"
2525,2550,2525,2550,879500,"2013-07-09","FASW"
2550,2550,2550,2550,785000,"2013-07-10","FASW"
2550,2550,2525,2550,823000,"2013-07-11","FASW"
2550,2550,2550,2550,724000,"2013-07-12","FASW"
2525,2525,2500,2500,721500,"2013-07-15","FASW"
2500,2500,2475,2475,704000,"2013-07-16","FASW"
2500,2500,2500,2500,817500,"2013-07-17","FASW"
2500,2500,2500,2500,810000,"2013-07-18","FASW"
2475,2475,2475,2475,808500,"2013-07-19","FASW"
2475,2475,2475,2475,812500,"2013-07-22","FASW"
2475,2475,2475,2475,818500,"2013-07-23","FASW"
2475,2475,2475,2475,762500,"2013-07-24","FASW"
2450,2450,2450,2450,715000,"2013-07-25","FASW"
2450,2450,2450,2450,720000,"2013-07-26","FASW"
2450,2450,2450,2450,707500,"2013-07-29","FASW"
2450,2450,2425,2450,717500,"2013-07-30","FASW"
2425,2450,2425,2450,700500,"2013-07-31","FASW"
2425,2425,2425,2425,712500,"2013-08-01","FASW"
2425,2425,2425,2425,507500,"2013-08-02","FASW"
2425,2425,2425,2425,210000,"2013-08-12","FASW"
2425,2425,2425,2425,210000,"2013-08-13","FASW"
2425,2425,2425,2425,260000,"2013-08-14","FASW"
2425,2425,2425,2425,265000,"2013-08-15","FASW"
2425,2425,2425,2425,267500,"2013-08-16","FASW"
2425,2425,2425,2425,368500,"2013-08-19","FASW"
2425,2425,2425,2425,227500,"2013-08-20","FASW"
2425,2425,2425,2425,255000,"2013-08-21","FASW"
2425,2425,2425,2425,272500,"2013-08-22","FASW"
2425,2425,2425,2425,252500,"2013-08-23","FASW"
2400,2400,2400,2400,237500,"2013-08-26","FASW"
2400,2400,2375,2375,160000,"2013-08-27","FASW"
2375,2375,2350,2350,105000,"2013-08-28","FASW"
2375,2375,2350,2350,110000,"2013-08-29","FASW"
2325,2325,2300,2300,110000,"2013-08-30","FASW"
2300,2300,2300,2300,110000,"2013-09-02","FASW"
2300,2325,2300,2300,108000,"2013-09-03","FASW"
2275,2275,2250,2250,108500,"2013-09-04","FASW"
2250,2250,2250,2250,60000,"2013-09-05","FASW"
2250,2250,2250,2250,75000,"2013-09-06","FASW"
2250,2250,2250,2250,107500,"2013-09-09","FASW"
2275,2275,2275,2275,107500,"2013-09-10","FASW"
2275,2275,2275,2275,112500,"2013-09-11","FASW"
2250,2275,2250,2275,115000,"2013-09-12","FASW"
2250,2250,2250,2250,112500,"2013-09-13","FASW"
2250,2250,2250,2250,138000,"2013-09-16","FASW"
2225,2225,2225,2225,127500,"2013-09-17","FASW"
2225,2225,2225,2225,108000,"2013-09-18","FASW"
2250,2250,2225,2250,186000,"2013-09-19","FASW"
2250,2250,2250,2250,145500,"2013-09-20","FASW"
2250,2250,2250,2250,115000,"2013-09-23","FASW"
2250,2250,2225,2225,70500,"2013-09-24","FASW"
2225,2225,2200,2200,186000,"2013-09-25","FASW"
2250,2250,2175,2175,190000,"2013-09-26","FASW"
2200,2200,2150,2150,171500,"2013-09-27","FASW"
2125,2125,2125,2125,107500,"2013-09-30","FASW"
2125,2125,2125,2125,112500,"2013-10-01","FASW"
2125,2125,2125,2125,110000,"2013-10-02","FASW"
2125,2125,2125,2125,113500,"2013-10-03","FASW"
2125,2125,2075,2075,114000,"2013-10-04","FASW"
2050,2050,2050,2050,118500,"2013-10-07","FASW"
2050,2050,2050,2050,111000,"2013-10-08","FASW"
2025,2025,2025,2025,113000,"2013-10-09","FASW"
2025,2025,2000,2000,165000,"2013-10-10","FASW"
2000,2000,1990,1990,117500,"2013-10-11","FASW"
1990,1990,1990,1990,112000,"2013-10-16","FASW"
1990,2000,1990,2000,158500,"2013-10-17","FASW"
2000,2000,2000,2000,83000,"2013-10-18","FASW"
2000,2025,2000,2000,77000,"2013-10-21","FASW"
2000,2000,2000,2000,108500,"2013-10-22","FASW"
2025,2025,2025,2025,110000,"2013-10-23","FASW"
2025,2025,2025,2025,106500,"2013-10-24","FASW"
2025,2025,2025,2025,116500,"2013-10-25","FASW"
2025,2025,2025,2025,113000,"2013-10-28","FASW"
2025,2025,2025,2025,118500,"2013-10-29","FASW"
2025,2025,2025,2025,118500,"2013-10-30","FASW"
2000,2000,2000,2000,110500,"2013-10-31","FASW"
2000,2000,2000,2000,118500,"2013-11-01","FASW"
2000,2000,2000,2000,120000,"2013-11-04","FASW"
2025,2025,2025,2025,117500,"2013-11-06","FASW"
2025,2025,2025,2025,114000,"2013-11-07","FASW"
2000,2025,2000,2025,121500,"2013-11-08","FASW"
2000,2000,2000,2000,119000,"2013-11-11","FASW"
2025,2025,2000,2000,118500,"2013-11-12","FASW"
2000,2000,2000,2000,120500,"2013-11-13","FASW"
2025,2025,2025,2025,116500,"2013-11-14","FASW"
2025,2025,2025,2025,122500,"2013-11-15","FASW"
2025,2025,2025,2025,121500,"2013-11-18","FASW"
2000,2000,2000,2000,112000,"2013-11-19","FASW"
2000,2000,2000,2000,121500,"2013-11-20","FASW"
2000,2000,1990,2000,122000,"2013-11-21","FASW"
2000,2000,2000,2000,115000,"2013-11-22","FASW"
2025,2025,2025,2025,143500,"2013-11-25","FASW"
2000,2000,2000,2000,155500,"2013-11-26","FASW"
2000,2000,2000,2000,158000,"2013-11-27","FASW"
2000,2000,2000,2000,165500,"2013-11-28","FASW"
1990,2000,1990,2000,173500,"2013-11-29","FASW"
2000,2000,2000,2000,148000,"2013-12-02","FASW"
1990,1990,1990,1990,171000,"2013-12-03","FASW"
1990,1990,1990,1990,157000,"2013-12-04","FASW"
1990,1990,1990,1990,147500,"2013-12-05","FASW"
1990,1990,1980,1980,176000,"2013-12-06","FASW"
1990,1990,1990,1990,165000,"2013-12-09","FASW"
1990,1990,1990,1990,167500,"2013-12-10","FASW"
1990,1990,1990,1990,500,"2013-12-11","FASW"
1990,1990,1990,1990,106000,"2013-12-12","FASW"
1990,1990,1980,1990,121000,"2013-12-13","FASW"
1980,1980,1980,1980,113500,"2013-12-16","FASW"
1990,1990,1990,1990,114000,"2013-12-17","FASW"
1990,1990,1990,1990,118500,"2013-12-18","FASW"
2000,2025,2000,2000,110500,"2013-12-19","FASW"
1990,1990,1990,1990,122500,"2013-12-20","FASW"
1990,1990,1990,1990,119500,"2013-12-23","FASW"
1990,1990,1990,1990,108000,"2013-12-24","FASW"
2000,2000,2000,2000,121000,"2013-12-27","FASW"
2000,2025,2000,2025,206000,"2013-12-30","FASW"
2000,2000,2000,2000,131500,"2014-01-02","FASW"
1990,1990,1990,1990,112500,"2014-01-03","FASW"
1990,1990,1985,1990,115200,"2014-01-06","FASW"
1990,1990,1985,1990,113900,"2014-01-07","FASW"
1990,1990,1985,1990,154400,"2014-01-08","FASW"
1990,1990,1985,1985,124000,"2014-01-09","FASW"
1985,1985,1985,1985,117000,"2014-01-10","FASW"
1990,1990,1975,1975,122300,"2014-01-13","FASW"
1975,1975,1965,1965,60000,"2014-01-15","FASW"
1965,1965,1965,1965,119500,"2014-01-16","FASW"
1965,1965,1950,1950,113300,"2014-01-17","FASW"
1950,1950,1930,1930,132500,"2014-01-20","FASW"
1925,1925,1925,1925,112000,"2014-01-21","FASW"
1925,1930,1910,1910,119000,"2014-01-22","FASW"
1905,1905,1905,1905,109800,"2014-01-23","FASW"
1900,1900,1900,1900,118500,"2014-01-24","FASW"
1895,1895,1850,1850,133500,"2014-01-27","FASW"
1850,1850,1820,1820,137500,"2014-01-28","FASW"
1825,1840,1820,1820,127000,"2014-01-29","FASW"
1815,1815,1770,1770,147800,"2014-01-30","FASW"
1765,1765,1750,1750,116000,"2014-02-03","FASW"
1710,1745,1710,1710,129300,"2014-02-04","FASW"
1710,1710,1710,1710,121800,"2014-02-05","FASW"
1710,1710,1705,1710,118000,"2014-02-06","FASW"
1710,1710,1710,1710,115000,"2014-02-07","FASW"
1710,1710,1710,1710,118900,"2014-02-10","FASW"
1710,1710,1710,1710,123200,"2014-02-11","FASW"
1710,1710,1710,1710,119800,"2014-02-12","FASW"
1710,1710,1690,1690,128300,"2014-02-13","FASW"
1695,1695,1690,1695,117000,"2014-02-14","FASW"
1695,1695,1670,1670,135000,"2014-02-17","FASW"
1670,1670,1670,1670,122100,"2014-02-18","FASW"
1670,1670,1660,1660,129800,"2014-02-19","FASW"
1660,1660,1655,1655,123500,"2014-02-20","FASW"
1655,1655,1650,1650,129500,"2014-02-21","FASW"
1650,1650,1640,1645,119800,"2014-02-24","FASW"
1645,1645,1635,1640,138900,"2014-02-25","FASW"
1635,1635,1630,1630,112800,"2014-02-26","FASW"
1630,1630,1630,1630,119000,"2014-02-27","FASW"
1630,1630,1630,1630,117800,"2014-02-28","FASW"
1625,1625,1615,1620,124500,"2014-03-03","FASW"
1620,1620,1620,1620,122000,"2014-03-04","FASW"
1620,1620,1620,1620,124000,"2014-03-05","FASW"
1620,1620,1620,1620,126600,"2014-03-06","FASW"
1620,1625,1620,1620,123800,"2014-03-07","FASW"
1615,1620,1615,1620,125500,"2014-03-10","FASW"
1620,1620,1620,1620,125600,"2014-03-11","FASW"
1615,1615,1615,1615,124800,"2014-03-12","FASW"
1620,1620,1620,1620,123500,"2014-03-13","FASW"
1620,1620,1615,1620,138500,"2014-03-14","FASW"
1620,1620,1620,1620,120700,"2014-03-17","FASW"
1620,1620,1610,1615,132800,"2014-03-18","FASW"
1620,1625,1620,1620,143000,"2014-03-19","FASW"
1620,1620,1600,1605,129200,"2014-03-20","FASW"
1605,1605,1605,1605,118400,"2014-03-21","FASW"
1605,1605,1605,1605,121300,"2014-03-24","FASW"
1605,1605,1600,1605,127300,"2014-03-25","FASW"
1610,1610,1605,1605,124700,"2014-03-26","FASW"
1605,1605,1595,1605,186000,"2014-03-27","FASW"
1610,1610,1610,1610,115000,"2014-03-28","FASW"
1610,1615,1610,1615,130500,"2014-04-01","FASW"
1615,1615,1615,1615,120500,"2014-04-02","FASW"
1615,1615,1615,1615,126800,"2014-04-03","FASW"
1610,1610,1605,1610,127600,"2014-04-04","FASW"
1610,1620,1610,1615,146600,"2014-04-07","FASW"
1615,1615,1610,1610,142000,"2014-04-08","FASW"
1610,1610,1610,1610,0,"2014-04-09","FASW"
1605,1660,1605,1660,344000,"2014-04-10","FASW"
1655,1700,1655,1700,298500,"2014-04-11","FASW"
1700,1705,1700,1700,218400,"2014-04-14","FASW"
1700,1705,1700,1700,171200,"2014-04-15","FASW"
1700,1705,1690,1705,277900,"2014-04-16","FASW"
1705,1705,1705,1705,145100,"2014-04-17","FASW"
1710,1710,1705,1705,128300,"2014-04-21","FASW"
1700,1705,1695,1705,161200,"2014-04-22","FASW"
1705,1705,1700,1705,130500,"2014-04-23","FASW"
1700,1700,1695,1700,138400,"2014-04-24","FASW"
1700,1705,1700,1700,128200,"2014-04-25","FASW"
1705,1705,1685,1700,139800,"2014-04-28","FASW"
1695,1700,1695,1700,125900,"2014-04-29","FASW"
1700,1705,1695,1695,152200,"2014-04-30","FASW"
1700,1700,1695,1695,124000,"2014-05-02","FASW"
1700,1705,1700,1700,155000,"2014-05-05","FASW"
1700,1700,1695,1695,143500,"2014-05-06","FASW"
1695,1705,1695,1700,151500,"2014-05-07","FASW"
1700,1700,1690,1700,126500,"2014-05-08","FASW"
1705,1705,1700,1705,144300,"2014-05-09","FASW"
1705,1705,1700,1700,132000,"2014-05-12","FASW"
1695,1700,1695,1700,102600,"2014-05-13","FASW"
1700,1700,1700,1700,92300,"2014-05-14","FASW"
1695,1700,1695,1700,105800,"2014-05-16","FASW"
1695,1705,1695,1695,210200,"2014-05-19","FASW"
1690,1695,1685,1690,102500,"2014-05-20","FASW"
1695,1700,1690,1695,66600,"2014-05-21","FASW"
1700,1700,1695,1700,103000,"2014-05-22","FASW"
1700,1700,1700,1700,114700,"2014-05-23","FASW"
1700,1705,1690,1700,118900,"2014-05-26","FASW"
1700,1700,1695,1700,121100,"2014-05-28","FASW"
1690,1700,1685,1690,120000,"2014-05-30","FASW"
1695,1695,1690,1695,128500,"2014-06-02","FASW"
1695,1705,1695,1695,121500,"2014-06-03","FASW"
1695,1700,1690,1695,121100,"2014-06-04","FASW"
1705,1705,1700,1700,104700,"2014-06-05","FASW"
1695,1705,1695,1695,105500,"2014-06-06","FASW"
1700,1700,1690,1700,116700,"2014-06-09","FASW"
1700,1700,1700,1700,111700,"2014-06-10","FASW"
1700,1700,1695,1700,109000,"2014-06-11","FASW"
1700,1700,1695,1700,125700,"2014-06-12","FASW"
1700,1700,1700,1700,150100,"2014-06-13","FASW"
1700,1700,1690,1700,122700,"2014-06-16","FASW"
1695,1700,1690,1695,100300,"2014-06-17","FASW"
1700,1700,1690,1700,128000,"2014-06-18","FASW"
1695,1700,1695,1695,88500,"2014-06-19","FASW"
1695,1700,1695,1695,107000,"2014-06-20","FASW"
1695,1700,1695,1695,102500,"2014-06-23","FASW"
1680,1700,1680,1680,163400,"2014-06-24","FASW"
1680,1685,1680,1680,127700,"2014-06-25","FASW"
1680,1680,1680,1680,123800,"2014-06-26","FASW"
1650,1680,1650,1650,175000,"2014-06-27","FASW"
1650,1655,1650,1650,134000,"2014-06-30","FASW"
1650,1650,1650,1650,114000,"2014-07-01","FASW"
1650,1650,1645,1650,129700,"2014-07-02","FASW"
1645,1650,1645,1645,159600,"2014-07-03","FASW"
1650,1655,1650,1650,119000,"2014-07-04","FASW"
1640,1665,1640,1640,175500,"2014-07-07","FASW"
1620,1640,1620,1620,148600,"2014-07-08","FASW"
1620,1620,1620,1620,0,"2014-07-09","FASW"
1620,1625,1610,1620,128200,"2014-07-10","FASW"
1570,1620,1570,1570,207200,"2014-07-11","FASW"
1570,1570,1570,1570,136500,"2014-07-14","FASW"
1570,1575,1570,1570,126800,"2014-07-15","FASW"
1580,1580,1570,1580,146300,"2014-07-16","FASW"
1570,1580,1570,1570,111300,"2014-07-17","FASW"
1565,1570,1560,1565,124400,"2014-07-18","FASW"
1570,1570,1570,1570,125000,"2014-07-21","FASW"
1560,1570,1560,1560,129000,"2014-07-22","FASW"
1570,1570,1560,1570,142000,"2014-07-23","FASW"
1570,1570,1570,1570,132500,"2014-07-24","FASW"
1565,1570,1565,1565,134500,"2014-07-25","FASW"
1565,1565,1565,1565,128000,"2014-08-04","FASW"
1560,1565,1560,1560,137100,"2014-08-05","FASW"
1555,1560,1555,1555,122500,"2014-08-06","FASW"
1550,1550,1550,1550,129200,"2014-08-07","FASW"
1545,1545,1545,1545,131200,"2014-08-08","FASW"
1550,1565,1545,1550,127600,"2014-08-11","FASW"
1550,1550,1550,1550,122300,"2014-08-12","FASW"
1550,1550,1550,1550,117300,"2014-08-13","FASW"
1545,1550,1545,1545,127500,"2014-08-14","FASW"
1540,1550,1530,1540,121300,"2014-08-15","FASW"
1545,1550,1545,1545,126100,"2014-08-18","FASW"
1545,1545,1545,1545,128600,"2014-08-19","FASW"
1550,1550,1550,1550,122900,"2014-08-20","FASW"
1550,1550,1550,1550,136700,"2014-08-21","FASW"
1545,1545,1545,1545,135100,"2014-08-22","FASW"
1530,1540,1530,1530,141900,"2014-08-25","FASW"
1525,1530,1525,1525,132400,"2014-08-26","FASW"
1525,1525,1525,1525,132200,"2014-08-27","FASW"
1530,1530,1525,1530,124500,"2014-08-28","FASW"
1525,1525,1525,1525,132500,"2014-08-29","FASW"
1530,1530,1530,1530,132800,"2014-09-01","FASW"
1530,1530,1530,1530,122600,"2014-09-02","FASW"
1530,1540,1530,1530,133000,"2014-09-03","FASW"
1525,1525,1525,1525,125700,"2014-09-04","FASW"
1530,1530,1530,1530,135200,"2014-09-05","FASW"
1535,1545,1530,1535,159000,"2014-09-08","FASW"
1525,1535,1525,1525,136100,"2014-09-09","FASW"
1515,1525,1515,1515,142300,"2014-09-10","FASW"
1520,1520,1520,1520,127000,"2014-09-11","FASW"
1520,1520,1520,1520,138200,"2014-09-12","FASW"
1520,1520,1515,1520,139200,"2014-09-15","FASW"
1520,1520,1520,1520,144800,"2014-09-16","FASW"
1550,1550,1525,1550,209800,"2014-09-17","FASW"
1550,1550,1550,1550,132500,"2014-09-18","FASW"
1555,1560,1550,1555,134900,"2014-09-19","FASW"
1550,1550,1550,1550,126600,"2014-09-22","FASW"
1540,1550,1535,1540,130400,"2014-09-23","FASW"
1545,1545,1545,1545,114400,"2014-09-24","FASW"
1555,1555,1550,1555,149800,"2014-09-25","FASW"
1535,1555,1535,1535,124000,"2014-09-26","FASW"
1530,1535,1530,1530,131900,"2014-09-29","FASW"
1530,1530,1525,1530,136400,"2014-09-30","FASW"
1535,1535,1535,1535,127600,"2014-10-01","FASW"
1540,1540,1530,1540,142600,"2014-10-02","FASW"
1545,1550,1540,1545,140600,"2014-10-03","FASW"
1550,1550,1545,1550,112400,"2014-10-06","FASW"
1555,1560,1550,1555,124800,"2014-10-07","FASW"
1550,1550,1550,1550,101300,"2014-10-08","FASW"
1555,1560,1555,1555,137200,"2014-10-09","FASW"
1550,1550,1550,1550,122900,"2014-10-10","FASW"
1550,1550,1550,1550,104400,"2014-10-13","FASW"
1560,1560,1555,1560,130000,"2014-10-14","FASW"
1570,1570,1560,1570,106300,"2014-10-15","FASW"
1570,1570,1560,1570,131000,"2014-10-16","FASW"
1580,1580,1570,1580,127600,"2014-10-17","FASW"
1590,1590,1580,1590,108300,"2014-10-20","FASW"
1590,1590,1590,1590,139500,"2014-10-21","FASW"
1600,1600,1590,1600,123700,"2014-10-22","FASW"
1605,1605,1600,1605,112700,"2014-10-23","FASW"
1600,1605,1595,1600,128500,"2014-10-24","FASW"
1595,1600,1595,1595,110500,"2014-10-27","FASW"
1590,1595,1585,1590,133400,"2014-10-28","FASW"
1600,1600,1585,1600,139000,"2014-10-29","FASW"
1600,1600,1600,1600,99500,"2014-10-30","FASW"
1610,1610,1605,1610,80900,"2014-10-31","FASW"
1610,1610,1610,1610,81200,"2014-11-03","FASW"
1610,1610,1605,1610,168000,"2014-11-04","FASW"
1610,1610,1610,1610,123500,"2014-11-05","FASW"
1605,1610,1605,1605,130700,"2014-11-06","FASW"
1605,1610,1605,1605,136700,"2014-11-07","FASW"
1615,1615,1610,1615,120500,"2014-11-10","FASW"
1625,1625,1615,1625,112900,"2014-11-11","FASW"
1625,1625,1625,1625,133200,"2014-11-12","FASW"
1620,1625,1620,1620,120900,"2014-11-13","FASW"
1620,1625,1620,1620,143200,"2014-11-14","FASW"
1620,1625,1620,1625,140800,"2014-11-17","FASW"
1630,1630,1625,1630,114000,"2014-11-18","FASW"
1630,1635,1630,1630,129200,"2014-11-19","FASW"
1630,1635,1625,1630,143200,"2014-11-20","FASW"
1635,1635,1625,1635,145300,"2014-11-21","FASW"
1640,1640,1635,1640,137000,"2014-11-24","FASW"
1640,1640,1635,1640,140100,"2014-11-25","FASW"
1645,1645,1640,1645,139900,"2014-11-26","FASW"
1645,1645,1645,1645,121700,"2014-11-27","FASW"
1645,1645,1640,1645,127900,"2014-11-28","FASW"
1645,1645,1635,1635,129800,"2014-12-01","FASW"
1635,1635,1630,1630,123700,"2014-12-02","FASW"
1630,1635,1630,1635,119500,"2014-12-03","FASW"
1635,1640,1635,1640,137800,"2014-12-04","FASW"
1640,1640,1640,1640,108100,"2014-12-05","FASW"
1640,1640,1630,1630,100500,"2014-12-08","FASW"
1630,1630,1630,1630,130300,"2014-12-09","FASW"
1630,1635,1630,1635,110400,"2014-12-10","FASW"
1635,1635,1630,1630,112100,"2014-12-11","FASW"
1635,1635,1635,1635,123800,"2014-12-12","FASW"
1630,1630,1630,1630,119800,"2014-12-15","FASW"
1625,1625,1625,1625,114300,"2014-12-16","FASW"
1630,1630,1630,1630,114400,"2014-12-17","FASW"
1635,1635,1635,1635,111700,"2014-12-18","FASW"
1635,1640,1635,1640,129600,"2014-12-19","FASW"
1640,1640,1635,1635,110700,"2014-12-22","FASW"
1640,1645,1640,1640,128000,"2014-12-23","FASW"
1645,1645,1640,1645,129100,"2014-12-24","FASW"
1645,1645,1645,1645,136700,"2014-12-29","FASW"
1645,1655,1645,1650,128000,"2014-12-30","FASW"
1650,1650,1650,1650,122000,"2015-01-02","FASW"
1650,1650,1645,1650,112300,"2015-01-05","FASW"
1645,1645,1640,1645,136100,"2015-01-06","FASW"
1645,1650,1645,1645,138100,"2015-01-07","FASW"
1650,1650,1645,1645,120100,"2015-01-08","FASW"
1645,1645,1645,1645,122800,"2015-01-09","FASW"
1645,1645,1645,1645,173700,"2015-01-12","FASW"
1650,1655,1650,1655,215100,"2015-01-13","FASW"
1660,1660,1655,1655,185400,"2015-01-14","FASW"
1665,1665,1660,1665,194800,"2015-01-15","FASW"
1665,1665,1665,1665,196200,"2015-01-16","FASW"
1665,1670,1665,1665,163400,"2015-01-19","FASW"
1665,1665,1660,1660,175500,"2015-01-20","FASW"
1660,1665,1660,1665,187100,"2015-01-21","FASW"
1665,1670,1665,1670,166500,"2015-01-22","FASW"
1670,1680,1670,1680,224100,"2015-01-23","FASW"
1670,1670,1660,1665,197200,"2015-01-26","FASW"
1670,1675,1665,1670,232000,"2015-01-27","FASW"
1670,1670,1665,1665,177200,"2015-01-28","FASW"
1665,1665,1660,1660,200300,"2015-01-29","FASW"
1665,1675,1665,1675,193200,"2015-01-30","FASW"
1675,1675,1665,1665,337000,"2015-02-02","FASW"
1670,1670,1665,1665,239300,"2015-02-03","FASW"
1670,1675,1665,1665,209500,"2015-02-04","FASW"
1665,1665,1650,1650,191000,"2015-02-05","FASW"
1655,1660,1655,1660,144000,"2015-02-06","FASW"
1660,1665,1650,1650,166200,"2015-02-09","FASW"
1655,1655,1650,1650,175000,"2015-02-10","FASW"
1650,1650,1650,1650,201600,"2015-02-11","FASW"
1650,1650,1650,1650,176400,"2015-02-12","FASW"
1650,1655,1650,1650,178500,"2015-02-13","FASW"
1650,1650,1625,1635,230300,"2015-02-16","FASW"
1640,1640,1635,1640,162000,"2015-02-17","FASW"
1640,1640,1640,1640,159500,"2015-02-18","FASW"
1640,1645,1640,1645,168500,"2015-02-20","FASW"
1645,1650,1645,1650,190400,"2015-02-23","FASW"
1650,1655,1650,1655,179700,"2015-02-24","FASW"
1655,1655,1645,1645,206000,"2015-02-25","FASW"
1650,1650,1645,1650,188500,"2015-02-26","FASW"
1650,1655,1645,1645,229000,"2015-02-27","FASW"
1645,1645,1645,1645,151300,"2015-03-02","FASW"
1645,1645,1645,1645,144400,"2015-03-03","FASW"
1650,1650,1630,1630,177600,"2015-03-04","FASW"
1635,1635,1635,1635,170800,"2015-03-05","FASW"
1640,1640,1640,1640,121500,"2015-03-06","FASW"
1640,1640,1635,1635,181100,"2015-03-09","FASW"
1635,1635,1610,1610,277500,"2015-03-10","FASW"
1610,1610,1605,1605,185500,"2015-03-11","FASW"
1605,1605,1605,1605,182800,"2015-03-12","FASW"
1605,1610,1605,1610,134200,"2015-03-13","FASW"
1605,1610,1605,1610,173500,"2015-03-16","FASW"
1610,1610,1610,1610,165700,"2015-03-17","FASW"
1610,1610,1610,1610,128500,"2015-03-18","FASW"
1610,1610,1610,1610,72500,"2015-03-19","FASW"
1610,1610,1605,1605,107600,"2015-03-20","FASW"
1605,1605,1605,1605,109800,"2015-03-23","FASW"
1605,1605,1605,1605,114600,"2015-03-24","FASW"
1600,1600,1600,1600,122500,"2015-03-25","FASW"
1605,1610,1605,1605,101900,"2015-03-26","FASW"
1610,1615,1610,1615,138200,"2015-03-27","FASW"
1615,1615,1605,1605,117600,"2015-03-30","FASW"
1605,1605,1605,1605,108000,"2015-03-31","FASW"
1605,1605,1605,1605,100100,"2015-04-01","FASW"
1605,1610,1605,1605,128800,"2015-04-02","FASW"
1610,1610,1610,1610,122700,"2015-04-06","FASW"
1610,1610,1610,1610,134200,"2015-04-07","FASW"
1610,1610,1605,1605,106700,"2015-04-08","FASW"
1605,1605,1605,1605,93800,"2015-04-09","FASW"
1605,1605,1605,1605,104000,"2015-04-10","FASW"
1590,1600,1585,1590,194100,"2015-04-13","FASW"
1590,1590,1580,1580,147500,"2015-04-14","FASW"
1580,1580,1580,1580,123500,"2015-04-15","FASW"
1580,1585,1580,1585,108200,"2015-04-16","FASW"
1585,1585,1580,1580,126000,"2015-04-17","FASW"
1580,1580,1575,1575,130700,"2015-04-20","FASW"
1575,1580,1575,1575,138900,"2015-04-21","FASW"
1575,1575,1560,1565,142400,"2015-04-22","FASW"
1565,1565,1555,1555,229700,"2015-04-23","FASW"
1555,1560,1545,1545,228700,"2015-04-24","FASW"
1540,1540,1500,1500,405600,"2015-04-27","FASW"
1500,1500,1495,1500,155700,"2015-04-28","FASW"
1500,1500,1495,1495,184000,"2015-04-29","FASW"
1495,1495,1490,1495,137100,"2015-04-30","FASW"
1495,1500,1495,1500,143000,"2015-05-04","FASW"
1500,1505,1500,1505,131600,"2015-05-05","FASW"
1505,1505,1500,1500,139800,"2015-05-06","FASW"
1500,1500,1495,1500,180900,"2015-05-07","FASW"
1500,1505,1500,1505,163200,"2015-05-08","FASW"
1505,1505,1505,1505,165500,"2015-05-11","FASW"
1510,1515,1505,1510,192800,"2015-05-12","FASW"
1510,1515,1510,1510,175700,"2015-05-13","FASW"
1510,1515,1500,1505,197600,"2015-05-15","FASW"
1505,1505,1505,1505,200100,"2015-05-18","FASW"
1505,1505,1495,1495,208500,"2015-05-19","FASW"
1500,1500,1500,1500,192700,"2015-05-20","FASW"
1500,1505,1500,1500,176000,"2015-05-21","FASW"
1500,1500,1500,1500,2e+05,"2015-05-22","FASW"
1500,1500,1495,1495,176200,"2015-05-25","FASW"
1500,1515,1500,1510,165000,"2015-05-26","FASW"
1510,1510,1500,1500,197900,"2015-05-27","FASW"
1500,1505,1500,1500,204600,"2015-05-28","FASW"
1500,1505,1500,1500,194500,"2015-05-29","FASW"
1500,1500,1490,1500,234200,"2015-06-01","FASW"
1500,1500,1490,1500,188500,"2015-06-03","FASW"
1495,1500,1495,1495,179500,"2015-06-04","FASW"
1495,1495,1495,1495,196800,"2015-06-05","FASW"
1495,1495,1490,1490,180500,"2015-06-08","FASW"
1490,1490,1480,1480,157700,"2015-06-09","FASW"
1485,1490,1485,1490,191500,"2015-06-10","FASW"
1495,1500,1495,1495,172700,"2015-06-11","FASW"
1500,1500,1495,1495,175400,"2015-06-12","FASW"
1495,1495,1490,1490,166800,"2015-06-15","FASW"
1495,1495,1495,1495,179000,"2015-06-16","FASW"
1495,1500,1485,1485,221700,"2015-06-17","FASW"
1485,1485,1485,1485,198000,"2015-06-18","FASW"
1485,1485,1485,1485,164800,"2015-06-19","FASW"
1485,1485,1480,1480,186800,"2015-06-22","FASW"
1485,1490,1485,1490,213300,"2015-06-23","FASW"
1490,1490,1490,1490,179500,"2015-06-24","FASW"
1490,1490,1485,1485,189500,"2015-06-25","FASW"
1485,1485,1485,1485,204500,"2015-06-26","FASW"
1485,1485,1480,1480,210700,"2015-06-29","FASW"
1485,1485,1485,1485,214300,"2015-06-30","FASW"
1490,1490,1490,1490,193500,"2015-07-01","FASW"
1495,1495,1495,1495,216000,"2015-07-02","FASW"
1495,1495,1495,1495,115000,"2015-07-03","FASW"
1495,1495,1490,1490,203700,"2015-07-06","FASW"
1495,1495,1490,1490,194100,"2015-07-07","FASW"
1490,1490,1490,1490,218800,"2015-07-08","FASW"
1490,1490,1485,1485,165600,"2015-07-09","FASW"
1490,1495,1490,1495,188500,"2015-07-10","FASW"
1495,1500,1495,1500,188900,"2015-07-13","FASW"
1500,1500,1500,1500,225800,"2015-07-14","FASW"
1500,1500,1500,1500,204100,"2015-07-15","FASW"
1500,1500,1495,1500,174600,"2015-07-22","FASW"
1500,1500,1500,1500,190300,"2015-07-23","FASW"
1495,1495,1495,1495,185100,"2015-07-24","FASW"
1495,1495,1495,1495,201000,"2015-07-27","FASW"
1495,1495,1490,1490,178400,"2015-07-28","FASW"
1495,1495,1495,1495,168300,"2015-07-29","FASW"
1495,1495,1495,1495,205300,"2015-07-30","FASW"
1495,1495,1490,1490,225100,"2015-07-31","FASW"
1490,1490,1480,1480,183100,"2015-08-03","FASW"
1480,1480,1475,1475,206900,"2015-08-04","FASW"
1480,1485,1480,1485,178300,"2015-08-05","FASW"
1485,1490,1455,1470,313100,"2015-08-06","FASW"
1465,1465,1465,1465,214900,"2015-08-07","FASW"
1470,1470,1465,1465,209700,"2015-08-10","FASW"
1470,1470,1460,1460,168300,"2015-08-11","FASW"
1460,1460,1460,1460,158100,"2015-08-12","FASW"
1465,1470,1465,1470,170400,"2015-08-13","FASW"
1470,1470,1470,1470,156700,"2015-08-14","FASW"
1470,1470,1465,1465,144000,"2015-08-18","FASW"
1465,1465,1465,1465,151200,"2015-08-19","FASW"
1465,1465,1460,1460,130300,"2015-08-20","FASW"
1460,1460,1445,1445,166800,"2015-08-21","FASW"
1440,1440,1360,1360,316100,"2015-08-24","FASW"
1365,1365,1300,1300,306500,"2015-08-25","FASW"
1265,1300,1265,1265,203200,"2015-08-26","FASW"
1265,1270,1265,1265,163200,"2015-08-27","FASW"
1265,1270,1265,1270,150500,"2015-08-28","FASW"
1270,1270,1270,1270,134600,"2015-08-31","FASW"
1270,1270,1260,1265,163100,"2015-09-01","FASW"
1265,1265,1260,1260,160800,"2015-09-02","FASW"
1260,1265,1260,1265,151500,"2015-09-03","FASW"
1260,1265,1260,1260,136300,"2015-09-04","FASW"
1255,1255,1250,1250,152400,"2015-09-07","FASW"
1245,1250,1245,1250,169000,"2015-09-08","FASW"
1250,1260,1250,1260,180200,"2015-09-09","FASW"
1260,1260,1255,1260,151900,"2015-09-10","FASW"
1260,1275,1260,1275,156600,"2015-09-11","FASW"
1275,1280,1275,1280,146400,"2015-09-14","FASW"
1280,1280,1280,1280,132000,"2015-09-15","FASW"
1285,1285,1215,1215,538600,"2015-09-16","FASW"
1220,1225,1210,1210,347500,"2015-09-17","FASW"
1215,1220,1215,1220,133000,"2015-09-18","FASW"
1220,1220,1215,1220,168700,"2015-09-21","FASW"
1215,1215,1215,1215,152300,"2015-09-22","FASW"
1210,1210,1200,1200,424500,"2015-09-23","FASW"
1195,1200,1185,1200,195000,"2015-09-25","FASW"
1195,1195,1190,1195,148700,"2015-09-28","FASW"
1195,1195,1185,1195,155700,"2015-09-29","FASW"
1200,1205,1200,1205,170400,"2015-09-30","FASW"
1205,1215,1205,1215,138500,"2015-10-01","FASW"
1215,1215,1205,1205,148000,"2015-10-02","FASW"
1205,1220,1200,1205,287800,"2015-10-05","FASW"
1205,1210,1190,1190,185300,"2015-10-06","FASW"
1195,1195,1190,1190,164300,"2015-10-07","FASW"
1195,1200,1195,1195,139900,"2015-10-08","FASW"
1195,1195,1195,1195,137700,"2015-10-09","FASW"
1195,1200,1195,1200,145700,"2015-10-12","FASW"
1200,1200,1185,1190,141500,"2015-10-13","FASW"
1190,1195,1190,1195,138100,"2015-10-15","FASW"
1195,1195,1185,1185,151800,"2015-10-16","FASW"
1190,1190,1190,1190,144100,"2015-10-19","FASW"
1190,1190,1170,1170,124100,"2015-10-20","FASW"
1175,1180,1175,1175,166000,"2015-10-21","FASW"
1175,1180,1170,1170,146500,"2015-10-22","FASW"
1170,1175,1170,1175,154200,"2015-10-23","FASW"
1175,1180,1160,1160,155500,"2015-10-26","FASW"
1160,1160,1155,1155,125900,"2015-10-27","FASW"
1155,1155,1145,1150,133900,"2015-10-28","FASW"
1150,1150,1145,1145,160300,"2015-10-29","FASW"
1150,1150,1145,1145,156300,"2015-10-30","FASW"
1145,1145,1140,1145,48500,"2015-11-02","FASW"
1140,1140,1140,1140,42800,"2015-11-03","FASW"
1145,1145,1135,1135,58100,"2015-11-04","FASW"
1130,1130,1130,1130,54900,"2015-11-05","FASW"
1135,1135,1130,1130,47700,"2015-11-06","FASW"
1130,1130,1125,1130,245200,"2015-11-09","FASW"
1125,1200,1125,1200,777100,"2015-11-10","FASW"
1200,1225,1200,1220,388800,"2015-11-11","FASW"
1225,1250,1220,1250,417900,"2015-11-12","FASW"
1255,1255,1250,1250,190300,"2015-11-13","FASW"
1255,1260,1230,1230,22000,"2015-11-16","FASW"
1230,1230,1230,1230,0,"2015-11-17","FASW"
1230,1230,1230,1230,0,"2015-11-18","FASW"
1230,1230,1230,1230,0,"2015-11-19","FASW"
1200,1200,1150,1150,10500,"2015-11-20","FASW"
1150,1150,1150,1150,0,"2015-11-23","FASW"
1150,1150,1150,1150,2100,"2015-11-24","FASW"
1140,1140,1130,1140,208600,"2015-11-25","FASW"
1140,1140,1140,1140,28900,"2015-11-26","FASW"
1140,1140,1130,1130,189000,"2015-11-27","FASW"
1130,1130,1130,1130,12200,"2015-11-30","FASW"
1130,1130,1130,1130,12900,"2015-12-01","FASW"
1130,1130,1130,1130,79000,"2015-12-02","FASW"
1130,1130,1130,1130,49000,"2015-12-03","FASW"
1130,1130,1130,1130,49000,"2015-12-04","FASW"
1130,1130,1130,1130,50000,"2015-12-07","FASW"
1125,1125,1075,1075,187600,"2015-12-08","FASW"
1075,1075,1075,1075,0,"2015-12-09","FASW"
1075,1075,1075,1075,5100,"2015-12-10","FASW"
1075,1075,1075,1075,0,"2015-12-11","FASW"
1080,1080,1070,1070,130000,"2015-12-14","FASW"
1070,1070,1070,1070,0,"2015-12-15","FASW"
1070,1070,1050,1050,184500,"2015-12-16","FASW"
1050,1050,1045,1045,130000,"2015-12-17","FASW"
1045,1045,1045,1045,0,"2015-12-18","FASW"
1040,1040,1040,1040,30000,"2015-12-21","FASW"
1040,1040,1040,1040,0,"2015-12-22","FASW"
1040,1040,1040,1040,0,"2015-12-23","FASW"
1040,1040,1040,1040,0,"2015-12-28","FASW"
1040,1040,1040,1040,0,"2015-12-29","FASW"
1040,1040,1040,1040,0,"2015-12-30","FASW"
1040,1040,1040,1040,0,"2016-01-04","FASW"
1040,1040,1040,1040,0,"2016-01-05","FASW"
1040,1040,1040,1040,0,"2016-01-06","FASW"
1040,1040,1040,1040,0,"2016-01-07","FASW"
1040,1040,1040,1040,0,"2016-01-08","FASW"
1040,1040,1040,1040,0,"2016-01-11","FASW"
1040,1040,1040,1040,0,"2016-01-12","FASW"
1030,1030,1000,1000,2e+05,"2016-01-13","FASW"
1000,1000,1000,1000,0,"2016-01-14","FASW"
1020,1020,1010,1010,19000,"2016-01-15","FASW"
1025,1025,1010,1010,12000,"2016-01-18","FASW"
1010,1010,1010,1010,0,"2016-01-19","FASW"
1025,1025,1010,1010,14000,"2016-01-20","FASW"
1020,1020,1010,1015,6000,"2016-01-21","FASW"
1025,1025,1015,1015,20000,"2016-01-22","FASW"
1020,1020,1015,1015,3000,"2016-01-25","FASW"
1015,1015,1015,1015,0,"2016-01-26","FASW"
1020,1020,1020,1020,1000,"2016-01-27","FASW"
1020,1020,1020,1020,0,"2016-01-28","FASW"
1020,1020,1020,1020,0,"2016-01-29","FASW"
1020,1020,1020,1020,1000,"2016-02-01","FASW"
1020,1020,1020,1020,0,"2016-02-02","FASW"
1020,1020,1020,1020,0,"2016-02-03","FASW"
1000,1000,1000,1000,1000,"2016-02-04","FASW"
1000,1000,1000,1000,0,"2016-02-05","FASW"
1000,1000,1000,1000,0,"2016-02-09","FASW"
1000,1000,1000,1000,0,"2016-02-10","FASW"
1000,1000,1000,1000,0,"2016-02-11","FASW"
1005,1005,1005,1005,519600,"2016-02-12","FASW"
1005,1005,1005,1005,356500,"2016-02-15","FASW"
1000,1000,990,990,581300,"2016-02-16","FASW"
1000,1000,1000,1000,1000,"2016-02-17","FASW"
1000,1000,1000,1000,0,"2016-02-18","FASW"
1000,1000,1000,1000,0,"2016-02-19","FASW"
1000,1000,1000,1000,0,"2016-02-22","FASW"
1000,1000,1000,1000,0,"2016-02-23","FASW"
1010,1010,1000,1000,70500,"2016-02-24","FASW"
1000,1000,990,990,106300,"2016-02-25","FASW"
995,1000,995,1000,36400,"2016-02-26","FASW"
1000,1000,990,1000,140800,"2016-02-29","FASW"
1000,1000,985,1000,335500,"2016-03-01","FASW"
1000,1005,1000,1005,62500,"2016-03-02","FASW"
1005,1010,990,1005,163500,"2016-03-03","FASW"
1005,1050,945,1050,778900,"2016-03-04","FASW"
1050,1060,1045,1060,97200,"2016-03-07","FASW"
1060,1065,1055,1060,72500,"2016-03-08","FASW"
1060,1065,1055,1065,131100,"2016-03-10","FASW"
1065,1065,1065,1065,0,"2016-03-11","FASW"
1065,1065,1065,1065,0,"2016-03-14","FASW"
1110,1145,1110,1145,746000,"2016-03-15","FASW"
1145,1170,1145,1170,495200,"2016-03-16","FASW"
1175,1185,1170,1180,144900,"2016-03-17","FASW"
1185,1200,1175,1200,364300,"2016-03-18","FASW"
1195,1195,1170,1175,139500,"2016-03-21","FASW"
1170,1200,1160,1200,379700,"2016-03-22","FASW"
1195,1195,1190,1190,134600,"2016-03-23","FASW"
1190,1200,1190,1200,143200,"2016-03-24","FASW"
1195,1195,1190,1190,61300,"2016-03-28","FASW"
1190,1195,1175,1195,235800,"2016-03-29","FASW"
1195,1195,1195,1195,80100,"2016-03-30","FASW"
1190,1195,1190,1195,153300,"2016-03-31","FASW"
1190,1190,1185,1190,124200,"2016-04-01","FASW"
1190,1195,1185,1190,139300,"2016-04-04","FASW"
1190,1195,1185,1190,113200,"2016-04-05","FASW"
1190,1190,1185,1185,127800,"2016-04-06","FASW"
1185,1185,1185,1185,103600,"2016-04-07","FASW"
1185,1185,1180,1185,120500,"2016-04-08","FASW"
1185,1185,1185,1185,0,"2016-04-11","FASW"
1185,1195,1185,1190,189800,"2016-04-12","FASW"
1190,1190,1190,1190,0,"2016-04-13","FASW"
1190,1190,1190,1190,0,"2016-04-14","FASW"
1190,1190,1190,1190,0,"2016-04-15","FASW"
1190,1190,1190,1190,0,"2016-04-18","FASW"
1190,1190,1190,1190,0,"2016-04-19","FASW"
1300,1300,1270,1290,1204500,"2016-04-20","FASW"
1290,1290,1280,1290,80300,"2016-04-21","FASW"
1315,1315,1295,1315,204100,"2016-04-22","FASW"
1330,1330,1320,1330,131100,"2016-04-25","FASW"
1350,1350,1335,1350,257400,"2016-04-26","FASW"
1350,1390,1345,1385,499700,"2016-04-27","FASW"
1390,1465,1390,1465,462800,"2016-04-28","FASW"
1465,1500,1460,1495,526900,"2016-04-29","FASW"
1495,1495,1475,1475,229000,"2016-05-02","FASW"
1480,1535,1480,1525,506500,"2016-05-03","FASW"
1525,1530,1525,1530,98900,"2016-05-04","FASW"
1530,1530,1525,1525,55700,"2016-05-09","FASW"
1525,1535,1525,1525,166200,"2016-05-10","FASW"
1530,1530,1525,1530,137500,"2016-05-11","FASW"
1530,1560,1530,1560,290100,"2016-05-12","FASW"
1560,1565,1540,1565,245900,"2016-05-13","FASW"
1565,1565,1545,1545,138800,"2016-05-16","FASW"
1550,1550,1540,1545,144900,"2016-05-17","FASW"
1545,1575,1545,1575,274100,"2016-05-18","FASW"
1575,1575,1560,1560,106700,"2016-05-19","FASW"
1555,1560,1555,1560,101800,"2016-05-20","FASW"
1560,1600,1560,1600,384100,"2016-05-23","FASW"
1600,1630,1600,1630,4633200,"2016-05-24","FASW"
1635,1680,1635,1680,483900,"2016-05-25","FASW"
1680,1690,1680,1680,187500,"2016-05-26","FASW"
1680,1685,1680,1680,86000,"2016-05-27","FASW"
1680,1680,1670,1675,131300,"2016-05-30","FASW"
1670,1670,1665,1665,128600,"2016-05-31","FASW"
1665,1670,1660,1670,119600,"2016-06-01","FASW"
1670,1675,1665,1665,109500,"2016-06-02","FASW"
1670,1675,1670,1670,112900,"2016-06-03","FASW"
1670,1685,1660,1680,194700,"2016-06-06","FASW"
1680,1750,1680,1750,407600,"2016-06-07","FASW"
1750,1750,1740,1750,144600,"2016-06-08","FASW"
1745,1750,1740,1750,118200,"2016-06-09","FASW"
1750,1760,1745,1745,113200,"2016-06-10","FASW"
1745,1745,1735,1735,108000,"2016-06-13","FASW"
1735,1745,1735,1735,138800,"2016-06-14","FASW"
1735,1740,1735,1735,110500,"2016-06-15","FASW"
1740,1770,1740,1770,235700,"2016-06-16","FASW"
1775,1805,1775,1805,282100,"2016-06-17","FASW"
1810,1815,1800,1800,188000,"2016-06-20","FASW"
1800,1810,1800,1810,174200,"2016-06-21","FASW"
1810,1810,1810,1810,101100,"2016-06-22","FASW"
1810,1810,1800,1800,150400,"2016-06-23","FASW"
1800,1800,1775,1775,168500,"2016-06-24","FASW"
1775,1775,1755,1760,153700,"2016-06-27","FASW"
1760,1800,1760,1800,364200,"2016-06-28","FASW"
1800,1830,1800,1830,256700,"2016-06-29","FASW"
1835,1905,1835,1905,551000,"2016-06-30","FASW"
1905,1910,1875,1880,244100,"2016-07-01","FASW"
1885,1925,1885,1920,356300,"2016-07-11","FASW"
1920,1920,1905,1910,120500,"2016-07-12","FASW"
1905,1905,1900,1905,111000,"2016-07-13","FASW"
1905,1915,1905,1915,169300,"2016-07-14","FASW"
1915,1925,1915,1925,154400,"2016-07-15","FASW"
1925,1935,1920,1935,167900,"2016-07-18","FASW"
1935,1955,1935,1955,134800,"2016-07-19","FASW"
1955,1995,1955,1995,322500,"2016-07-20","FASW"
1995,2020,1995,2000,330200,"2016-07-21","FASW"
2000,2020,2000,2020,142000,"2016-07-22","FASW"
2020,2070,2020,2060,289200,"2016-07-25","FASW"
2060,2070,2060,2070,142800,"2016-07-26","FASW"
2070,2250,2070,2240,1001800,"2016-07-27","FASW"
2240,2330,2210,2330,522800,"2016-07-28","FASW"
2330,2380,2260,2270,786200,"2016-07-29","FASW"
2270,2420,2270,2410,580500,"2016-08-01","FASW"
2460,2500,2460,2500,387600,"2016-08-02","FASW"
2510,2510,2490,2490,172500,"2016-08-03","FASW"
2580,2620,2500,2580,902300,"2016-08-04","FASW"
2580,2610,2570,2610,315500,"2016-08-05","FASW"
2610,2620,2550,2560,263500,"2016-08-08","FASW"
2560,2560,2510,2520,167100,"2016-08-09","FASW"
2520,2530,2480,2490,316600,"2016-08-10","FASW"
2480,2510,2460,2500,318100,"2016-08-11","FASW"
2500,2510,2490,2490,235000,"2016-08-12","FASW"
2490,2490,2400,2400,370400,"2016-08-15","FASW"
2410,2420,2410,2420,123200,"2016-08-16","FASW"
2430,2460,2430,2460,219300,"2016-08-18","FASW"
2460,2470,2460,2470,150800,"2016-08-19","FASW"
2480,2500,2480,2500,217600,"2016-08-22","FASW"
2500,2500,2480,2480,216200,"2016-08-23","FASW"
2480,2480,2450,2460,242600,"2016-08-24","FASW"
2460,2470,2460,2470,146900,"2016-08-25","FASW"
2470,2470,2460,2460,171800,"2016-08-26","FASW"
2470,2470,2430,2440,156500,"2016-08-29","FASW"
2450,2460,2450,2450,141100,"2016-08-30","FASW"
2450,2490,2440,2490,196600,"2016-08-31","FASW"
2490,2500,2480,2480,145000,"2016-09-01","FASW"
2480,2490,2480,2490,130400,"2016-09-02","FASW"
2490,2580,2490,2580,427400,"2016-09-05","FASW"
2590,2710,2590,2670,546600,"2016-09-06","FASW"
2680,2750,2670,2730,399600,"2016-09-07","FASW"
2730,2730,2610,2620,365900,"2016-09-08","FASW"
2620,2620,2530,2530,327300,"2016-09-09","FASW"
2530,2530,2510,2520,134600,"2016-09-13","FASW"
2520,2590,2480,2590,503500,"2016-09-14","FASW"
2590,2670,2580,2670,477600,"2016-09-15","FASW"
2670,2720,2670,2710,391200,"2016-09-16","FASW"
2710,2730,2590,2700,882000,"2016-09-19","FASW"
2690,2860,2680,2860,538000,"2016-09-20","FASW"
2870,2880,2770,2810,957800,"2016-09-21","FASW"
2810,2810,2790,2800,200100,"2016-09-22","FASW"
2780,2810,2780,2780,200300,"2016-09-23","FASW"
2750,2930,2740,2930,723200,"2016-09-26","FASW"
2930,3000,2880,3000,1042500,"2016-09-27","FASW"
2970,2980,2940,2980,307200,"2016-09-28","FASW"
2960,2980,2900,2900,396700,"2016-09-29","FASW"
2900,2900,2810,2810,256500,"2016-09-30","FASW"
2800,2810,2700,2810,919400,"2016-10-03","FASW"
2810,2870,2760,2810,795200,"2016-10-04","FASW"
2800,2800,2670,2680,392600,"2016-10-05","FASW"
2670,2680,2550,2550,308800,"2016-10-06","FASW"
2540,2600,2540,2600,424300,"2016-10-07","FASW"
2600,2600,2500,2510,295500,"2016-10-10","FASW"
2510,2510,2360,2400,465100,"2016-10-11","FASW"
2400,2450,2390,2450,489800,"2016-10-12","FASW"
2450,2450,2360,2370,537800,"2016-10-13","FASW"
2370,2370,2300,2310,373000,"2016-10-14","FASW"
2310,2320,2240,2270,375000,"2016-10-17","FASW"
2270,2270,2200,2200,151500,"2016-10-18","FASW"
2200,2200,2030,2100,3400,"2016-10-19","FASW"
2100,2100,1890,1940,1606200,"2016-10-20","FASW"
2000,2000,1970,1970,20100,"2016-10-21","FASW"
1970,2150,1970,2120,288500,"2016-10-24","FASW"
2180,2570,2160,2550,1036400,"2016-10-25","FASW"
2560,2820,2560,2770,791900,"2016-10-26","FASW"
2790,2850,2760,2820,328600,"2016-10-27","FASW"
2820,2900,2780,2900,350100,"2016-10-28","FASW"
2900,2920,2880,2910,112500,"2016-10-31","FASW"
2910,2930,2620,2820,545300,"2016-11-01","FASW"
2820,2820,2650,2650,9900,"2016-11-02","FASW"
2720,2860,2700,2860,110800,"2016-11-03","FASW"
2860,2900,2720,2900,193800,"2016-11-04","FASW"
2900,3000,2880,3000,471100,"2016-11-07","FASW"
3000,3000,2910,2990,83400,"2016-11-08","FASW"
2980,3000,2940,3000,1e+05,"2016-11-09","FASW"
3000,3000,2970,2970,77000,"2016-11-10","FASW"
2970,2970,2930,2950,36700,"2016-11-11","FASW"
2950,2950,2900,2910,79600,"2016-11-14","FASW"
2920,2960,2920,2920,94900,"2016-11-15","FASW"
2920,3200,2920,3200,453900,"2016-11-16","FASW"
3200,3450,3200,3400,613200,"2016-11-17","FASW"
3300,3400,3250,3400,255200,"2016-11-18","FASW"
3300,3410,3280,3410,168300,"2016-11-21","FASW"
3410,3450,3410,3450,41800,"2016-11-22","FASW"
3430,3450,3430,3450,25500,"2016-11-23","FASW"
3430,3470,3400,3470,125800,"2016-11-24","FASW"
3470,3490,3450,3490,60600,"2016-11-25","FASW"
3490,3490,3400,3400,190000,"2016-11-28","FASW"
3400,3700,3400,3620,374800,"2016-11-29","FASW"
3620,3670,3620,3640,202500,"2016-11-30","FASW"
3640,3760,3640,3760,252600,"2016-12-01","FASW"
3760,3760,3740,3740,2500,"2016-12-02","FASW"
3740,3750,3720,3740,962000,"2016-12-05","FASW"
3740,3800,3740,3780,1009300,"2016-12-06","FASW"
3800,3850,3800,3850,925500,"2016-12-07","FASW"
3870,3930,3870,3930,1067100,"2016-12-08","FASW"
4000,4000,3930,3930,681900,"2016-12-09","FASW"
3930,3940,3930,3930,119700,"2016-12-13","FASW"
3940,3960,3930,3930,983600,"2016-12-14","FASW"
3930,4000,3930,3930,991600,"2016-12-15","FASW"
3930,4010,3900,4010,1488200,"2016-12-16","FASW"
4000,4080,3980,4030,1060300,"2016-12-19","FASW"
4030,4100,4030,4030,510900,"2016-12-20","FASW"
4030,4030,3990,4000,157000,"2016-12-21","FASW"
4000,4010,3950,4010,203900,"2016-12-22","FASW"
3990,4010,3990,4010,136700,"2016-12-23","FASW"
4010,4010,3980,3980,27000,"2016-12-27","FASW"
3980,4140,3980,4130,500900,"2016-12-28","FASW"
4130,4150,4120,4140,30200,"2016-12-29","FASW"
4140,4140,4100,4100,960800,"2016-12-30","FASW"
4100,4100,4100,4100,0,"2017-01-02","FASW"
4000,4000,3970,3970,68600,"2017-01-03","FASW"
3970,4010,3950,4010,87300,"2017-01-04","FASW"
4010,4040,4010,4030,50200,"2017-01-05","FASW"
4030,4030,4020,4030,36700,"2017-01-06","FASW"
4030,4060,4030,4060,94100,"2017-01-09","FASW"
4060,4060,4020,4050,166800,"2017-01-10","FASW"
4050,4080,4050,4080,89600,"2017-01-11","FASW"
4080,4120,4080,4110,131700,"2017-01-12","FASW"
4200,4200,4090,4100,108000,"2017-01-13","FASW"
4100,4150,4100,4150,229800,"2017-01-16","FASW"
4150,4160,4090,4090,172900,"2017-01-17","FASW"
4090,4090,4080,4080,2500,"2017-01-18","FASW"
4080,4090,4080,4080,1e+05,"2017-01-19","FASW"
4070,4070,4040,4040,161000,"2017-01-20","FASW"
4040,4070,4030,4060,181900,"2017-01-23","FASW"
4060,4120,4060,4080,181400,"2017-01-24","FASW"
4150,4150,4080,4150,1361500,"2017-01-25","FASW"
4150,4210,4130,4130,157800,"2017-01-26","FASW"
4130,4160,4130,4150,130700,"2017-01-27","FASW"
4150,4160,4150,4150,108900,"2017-01-30","FASW"
4130,4130,4120,4130,55000,"2017-01-31","FASW"
4130,4220,4110,4220,323800,"2017-02-01","FASW"
4150,4360,4150,4340,336700,"2017-02-02","FASW"
4340,4530,4310,4490,587100,"2017-02-03","FASW"
4490,4600,4490,4570,89500,"2017-02-06","FASW"
4600,4600,4490,4490,105000,"2017-02-07","FASW"
4530,4530,4490,4490,91900,"2017-02-08","FASW"
4490,4500,4470,4470,88300,"2017-02-09","FASW"
4470,4490,4460,4490,58300,"2017-02-10","FASW"
4490,4490,4430,4430,122800,"2017-02-13","FASW"
4430,4430,4360,4360,112800,"2017-02-14","FASW"
4360,4360,4360,4360,0,"2017-02-15","FASW"
4360,4360,4300,4310,128900,"2017-02-16","FASW"
4310,4410,4300,4380,203600,"2017-02-17","FASW"
4400,4480,4400,4480,197700,"2017-02-20","FASW"
4480,4560,4480,4560,139600,"2017-02-21","FASW"
4570,4590,4570,4590,69900,"2017-02-22","FASW"
4610,4650,4580,4600,45700,"2017-02-23","FASW"
4630,4750,4630,4710,193600,"2017-02-24","FASW"
4650,4650,4570,4570,73400,"2017-02-27","FASW"
4530,4530,4530,4530,38000,"2017-02-28","FASW"
4500,4500,4440,4440,148500,"2017-03-01","FASW"
4450,4600,4450,4600,292400,"2017-03-02","FASW"
4570,4580,4470,4470,109800,"2017-03-03","FASW"
4450,4470,4430,4450,60600,"2017-03-06","FASW"
4430,4430,4400,4400,100800,"2017-03-07","FASW"
4400,4590,4290,4590,1097000,"2017-03-08","FASW"
4800,4800,4590,4800,370100,"2017-03-09","FASW"
4850,4860,4640,4820,97800,"2017-03-10","FASW"
4820,4820,4700,4820,46200,"2017-03-13","FASW"
4820,4840,4740,4800,74500,"2017-03-14","FASW"
4750,4750,4680,4680,43400,"2017-03-15","FASW"
4750,4830,4680,4800,167300,"2017-03-16","FASW"
4800,4900,4800,4850,114400,"2017-03-17","FASW"
4820,4820,4800,4820,110800,"2017-03-20","FASW"
4760,4760,4700,4760,77300,"2017-03-21","FASW"
4760,4760,4610,4630,66300,"2017-03-22","FASW"
4630,4710,4630,4710,121600,"2017-03-23","FASW"
4730,4750,4730,4750,81400,"2017-03-24","FASW"
4790,4800,4760,4790,69400,"2017-03-27","FASW"
4810,4930,4810,4870,122000,"2017-03-29","FASW"
4850,4890,4850,4850,38400,"2017-03-30","FASW"
4870,4890,4870,4890,56200,"2017-03-31","FASW"
4900,4920,4810,4820,151900,"2017-04-03","FASW"
4820,4820,4740,4750,295300,"2017-04-04","FASW"
4750,4750,4750,4750,0,"2017-04-05","FASW"
4720,4730,4620,4630,378200,"2017-04-06","FASW"
4630,4650,4530,4550,226900,"2017-04-07","FASW"
4550,4560,4490,4560,458700,"2017-04-10","FASW"
4560,4600,4510,4520,246700,"2017-04-11","FASW"
4520,4520,4480,4500,78700,"2017-04-12","FASW"
4500,4560,4480,4560,202000,"2017-04-13","FASW"
4560,4580,4500,4500,186600,"2017-04-17","FASW"
4500,4570,4500,4570,130700,"2017-04-18","FASW"
4570,4570,4570,4570,0,"2017-04-19","FASW"
4570,4590,4570,4570,103700,"2017-04-20","FASW"
4570,4590,4570,4590,157600,"2017-04-21","FASW"
4590,4590,4570,4570,54900,"2017-04-25","FASW"
4570,4550,4540,4540,85000,"2017-04-26","FASW"
4530,4530,4480,4510,210800,"2017-04-27","FASW"
4510,4590,4510,4570,223700,"2017-04-28","FASW"
4570,4610,4560,4610,357500,"2017-05-02","FASW"
4610,4610,4550,4570,152700,"2017-05-03","FASW"
4550,4590,4500,4570,1029300,"2017-05-04","FASW"
4570,4570,4530,4570,105500,"2017-05-05","FASW"
4570,4610,4570,4590,167400,"2017-05-08","FASW"
4590,4610,4570,4600,62600,"2017-05-09","FASW"
4590,4690,4590,4650,319200,"2017-05-10","FASW"
4660,4700,4660,4700,222800,"2017-05-12","FASW"
4700,4700,4640,4690,194100,"2017-05-15","FASW"
4690,4720,4680,4700,146300,"2017-05-16","FASW"
4570,4570,4530,4530,78700,"2017-05-17","FASW"
4500,4500,4480,4500,98400,"2017-05-18","FASW"
4500,4560,4500,4560,266300,"2017-05-19","FASW"
4560,4560,4550,4560,66100,"2017-05-22","FASW"
4560,4580,4500,4580,229100,"2017-05-23","FASW"
4580,4580,4540,4560,133200,"2017-05-24","FASW"
4560,4580,4540,4560,154100,"2017-05-26","FASW"
4560,4560,4540,4560,114900,"2017-05-29","FASW"
4560,4560,4550,4560,69400,"2017-05-30","FASW"
4560,4580,4540,4580,127900,"2017-05-31","FASW"
4580,4580,4580,4580,0,"2017-06-01","FASW"
4580,4580,4560,4580,402100,"2017-06-02","FASW"
4580,4620,4580,4620,505300,"2017-06-05","FASW"
4620,4620,4580,4610,316500,"2017-06-06","FASW"
4610,4650,4610,4630,465900,"2017-06-07","FASW"
4630,4660,4630,4640,454100,"2017-06-08","FASW"
4640,4640,4590,4600,436300,"2017-06-09","FASW"
4600,4620,4600,4620,446000,"2017-06-12","FASW"
4620,4640,4620,4640,383600,"2017-06-13","FASW"
4640,4660,4640,4660,413900,"2017-06-14","FASW"
4660,4660,4650,4660,408000,"2017-06-15","FASW"
4660,4660,4620,4620,417300,"2017-06-16","FASW"
4600,4620,4580,4610,256900,"2017-06-19","FASW"
4610,4610,4610,4610,107000,"2017-06-20","FASW"
4610,4610,4590,4590,75600,"2017-06-21","FASW"
4590,4590,4590,4590,86000,"2017-06-22","FASW"
4590,4590,4590,4590,0,"2017-06-23","FASW"
4590,4590,4590,4590,0,"2017-06-26","FASW"
4590,4590,4590,4590,0,"2017-06-27","FASW"
4590,4590,4590,4590,0,"2017-06-28","FASW"
4590,4590,4590,4590,0,"2017-06-29","FASW"
4590,4590,4590,4590,0,"2017-06-30","FASW"
4570,4570,4570,4570,109500,"2017-07-03","FASW"
4570,4590,4570,4570,209100,"2017-07-04","FASW"
4570,4570,4560,4570,72400,"2017-07-05","FASW"
4570,4570,4560,4570,152900,"2017-07-06","FASW"
4580,4580,4540,4550,130400,"2017-07-07","FASW"
4550,4550,4550,4550,0,"2017-07-10","FASW"
4530,4530,4530,4530,100500,"2017-07-11","FASW"
4520,4540,4520,4540,254800,"2017-07-12","FASW"
4530,4580,4520,4580,359300,"2017-07-13","FASW"
4590,4590,4590,4590,184800,"2017-07-14","FASW"
4590,4620,4590,4610,232500,"2017-07-17","FASW"
4610,4610,4600,4610,148500,"2017-07-18","FASW"
4610,4610,4600,4610,191800,"2017-07-19","FASW"
4620,4630,4620,4630,148000,"2017-07-20","FASW"
4630,4630,4620,4620,118900,"2017-07-21","FASW"
4620,4620,4610,4620,125000,"2017-07-24","FASW"
4630,4630,4620,4630,187600,"2017-07-25","FASW"
4630,4640,4630,4640,268500,"2017-07-26","FASW"
4640,4650,4640,4650,178300,"2017-07-27","FASW"
4650,4650,4640,4650,168300,"2017-07-28","FASW"
4640,4640,4580,4580,278300,"2017-07-31","FASW"
4580,4590,4550,4550,196800,"2017-08-01","FASW"
4560,4570,4540,4560,195100,"2017-08-02","FASW"
4590,4610,4530,4580,710300,"2017-08-03","FASW"
4580,4630,4580,4630,458900,"2017-08-04","FASW"
4630,4700,4630,4680,463900,"2017-08-07","FASW"
4680,4740,4680,4740,363200,"2017-08-08","FASW"
4730,4760,4730,4750,331700,"2017-08-09","FASW"
4750,4770,4740,4760,416600,"2017-08-10","FASW"
4760,4760,4750,4750,150900,"2017-08-11","FASW"
4750,4790,4750,4760,386500,"2017-08-14","FASW"
4780,4800,4780,4790,294500,"2017-08-15","FASW"
4780,4820,4780,4820,357500,"2017-08-16","FASW"
4820,4820,4820,4820,0,"2017-08-17","FASW"
4800,4840,4790,4830,459800,"2017-08-18","FASW"
4830,4830,4790,4790,177000,"2017-08-21","FASW"
4790,4840,4790,4810,298100,"2017-08-22","FASW"
4810,4850,4810,4820,282800,"2017-08-23","FASW"
4840,4860,4820,4820,281200,"2017-08-24","FASW"
4820,4870,4810,4840,265700,"2017-08-25","FASW"
4840,4840,4800,4820,321600,"2017-08-28","FASW"
4820,4840,4800,4820,212700,"2017-08-29","FASW"
4820,4860,4820,4860,377900,"2017-08-30","FASW"
4880,5100,4880,4900,662700,"2017-08-31","FASW"
4900,4900,4900,4900,0,"2017-09-01","FASW"
4870,4900,4830,4840,219000,"2017-09-04","FASW"
4840,4840,4800,4800,189200,"2017-09-05","FASW"
4810,4820,4770,4780,302300,"2017-09-06","FASW"
4780,4800,4760,4800,280100,"2017-09-07","FASW"
4800,4820,4780,4800,358000,"2017-09-08","FASW"
4820,4900,4820,4900,409200,"2017-09-11","FASW"
4900,4960,4900,4920,274100,"2017-09-12","FASW"
4920,4940,4920,4930,170900,"2017-09-13","FASW"
4930,4970,4930,4960,293000,"2017-09-14","FASW"
4980,5050,4980,5000,272400,"2017-09-15","FASW"
5000,5000,5000,5000,113200,"2017-09-18","FASW"
5000,5025,4980,5025,323400,"2017-09-19","FASW"
5025,5050,5000,5000,253200,"2017-09-20","FASW"
5000,5000,5000,5000,0,"2017-09-21","FASW"
4980,5000,4960,5000,260900,"2017-09-22","FASW"
4980,5000,4940,4960,217300,"2017-09-25","FASW"
4960,5000,4960,4980,273000,"2017-09-26","FASW"
4960,4990,4940,4980,353600,"2017-09-27","FASW"
4960,5050,4960,5025,550500,"2017-09-28","FASW"
5025,5225,5025,5225,746500,"2017-09-29","FASW"
5225,5350,5225,5250,584200,"2017-10-02","FASW"
5225,5225,5175,5175,262300,"2017-10-03","FASW"
5175,5200,5150,5175,220300,"2017-10-04","FASW"
5175,5175,5075,5075,241700,"2017-10-05","FASW"
5150,5150,5025,5075,313500,"2017-10-06","FASW"
5075,5125,5075,5100,208200,"2017-10-09","FASW"
5075,5075,4990,5000,144300,"2017-10-10","FASW"
4990,4990,4900,4900,334800,"2017-10-11","FASW"
4900,4900,4830,4850,276300,"2017-10-12","FASW"
4870,4900,4850,4870,231300,"2017-10-13","FASW"
4870,4930,4870,4910,249100,"2017-10-16","FASW"
4910,4910,4830,4830,283100,"2017-10-17","FASW"
4830,4830,4730,4730,243300,"2017-10-18","FASW"
4710,4710,4570,4570,329000,"2017-10-19","FASW"
4550,4610,4550,4610,278500,"2017-10-20","FASW"
4630,4750,4630,4730,321100,"2017-10-23","FASW"
4730,4730,4670,4670,104300,"2017-10-24","FASW"
4710,4770,4630,4710,408400,"2017-10-25","FASW"
4690,4890,4670,4890,446500,"2017-10-26","FASW"
4870,5050,4870,4970,422700,"2017-10-27","FASW"
4970,5100,4970,5100,259300,"2017-10-30","FASW"
5125,5250,5125,5250,329500,"2017-10-31","FASW"
5350,5350,5200,5225,177000,"2017-11-01","FASW"
5225,5225,5150,5175,201700,"2017-11-02","FASW"
5175,5175,5100,5125,125900,"2017-11-03","FASW"
5125,5150,5050,5125,211000,"2017-11-06","FASW"
5125,5150,5050,5125,236000,"2017-11-07","FASW"
5125,5125,5025,5050,126500,"2017-11-08","FASW"
5050,5075,5000,5050,256100,"2017-11-09","FASW"
5000,5075,4990,5000,214800,"2017-11-10","FASW"
5000,5050,4990,5000,197100,"2017-11-13","FASW"
4980,5050,4980,5050,259000,"2017-11-14","FASW"
5050,5050,4940,5050,312100,"2017-11-15","FASW"
5050,5075,4960,5075,326600,"2017-11-16","FASW"
5025,5425,5025,5400,584000,"2017-11-17","FASW"
5425,5650,5400,5650,393400,"2017-11-20","FASW"
5550,5600,5500,5525,181300,"2017-11-21","FASW"
5650,5650,5525,5600,224800,"2017-11-22","FASW"
5700,5700,5525,5550,149300,"2017-11-23","FASW"
5550,5550,5500,5500,139100,"2017-11-24","FASW"
5500,5500,5400,5400,219900,"2017-11-27","FASW"
5375,5375,5250,5275,207700,"2017-11-28","FASW"
5275,5275,5225,5275,186200,"2017-11-29","FASW"
5250,5250,5200,5225,103700,"2017-11-30","FASW"
5225,5225,5225,5225,0,"2017-12-01","FASW"
5225,5275,5225,5250,140500,"2017-12-04","FASW"
5250,5325,5250,5275,136100,"2017-12-05","FASW"
5275,5350,5275,5325,153100,"2017-12-06","FASW"
5325,5325,5250,5275,134800,"2017-12-07","FASW"
5275,5350,5275,5350,121700,"2017-12-08","FASW"
5325,5425,5325,5325,164600,"2017-12-11","FASW"
5325,5325,5100,5100,158000,"2017-12-12","FASW"
5100,5150,5075,5100,173300,"2017-12-13","FASW"
5100,5150,5075,5100,140500,"2017-12-14","FASW"
5100,5100,5000,5000,113500,"2017-12-15","FASW"
5025,5025,4980,5000,150000,"2017-12-18","FASW"
4980,5050,4960,5050,162900,"2017-12-19","FASW"
5025,5050,4990,4990,139000,"2017-12-20","FASW"
5000,5025,5000,5025,105700,"2017-12-21","FASW"
5025,5050,4980,5000,191600,"2017-12-22","FASW"
5000,5000,5000,5000,0,"2017-12-25","FASW"
5000,5000,5000,5000,0,"2017-12-26","FASW"
5000,5300,5000,5300,343700,"2017-12-27","FASW"
5300,5325,5275,5325,160900,"2017-12-28","FASW"
5325,5400,5325,5400,126700,"2017-12-29","FASW"
5400,5400,5400,5400,0,"2018-01-01","FASW"
5400,5475,5375,5425,165500,"2018-01-02","FASW"
5425,5425,5200,5200,163600,"2018-01-03","FASW"
5200,5200,5150,5200,123800,"2018-01-04","FASW"
5200,5350,5175,5350,184800,"2018-01-05","FASW"
5350,5400,5350,5400,135100,"2018-01-08","FASW"
5400,5400,5350,5350,77500,"2018-01-09","FASW"
5350,5400,5350,5350,109100,"2018-01-10","FASW"
5350,5375,5325,5350,85100,"2018-01-11","FASW"
5350,5375,5325,5325,81100,"2018-01-12","FASW"
5325,5325,5300,5325,106200,"2018-01-15","FASW"
5275,5700,5275,5700,348000,"2018-01-16","FASW"
5750,5750,5625,5650,102200,"2018-01-17","FASW"
5600,5600,5375,5450,141300,"2018-01-18","FASW"
5450,5450,5325,5350,110400,"2018-01-19","FASW"
5350,5375,5300,5375,131700,"2018-01-22","FASW"
5375,5475,5375,5475,153300,"2018-01-23","FASW"
5425,5425,5350,5375,101300,"2018-01-24","FASW"
5375,5375,5225,5300,155200,"2018-01-25","FASW"
5300,5325,5225,5325,133100,"2018-01-26","FASW"
5325,5350,5275,5325,100500,"2018-01-29","FASW"
5300,5300,5075,5075,117800,"2018-01-30","FASW"
5050,5125,4980,5125,197300,"2018-01-31","FASW"
5125,5150,5100,5125,145800,"2018-02-01","FASW"
5125,5200,5100,5150,168900,"2018-02-02","FASW"
5100,5100,5000,5000,90700,"2018-02-05","FASW"
4980,5000,4960,5000,140500,"2018-02-06","FASW"
5025,5150,5000,5150,236400,"2018-02-07","FASW"
5150,5225,5150,5200,137200,"2018-02-08","FASW"
5175,5175,5100,5150,109200,"2018-02-09","FASW"
5175,5275,5125,5275,170300,"2018-02-12","FASW"
5300,5525,5275,5500,274900,"2018-02-13","FASW"
5500,5500,5400,5500,281200,"2018-02-14","FASW"
5475,5550,5425,5450,188200,"2018-02-15","FASW"
5450,5450,5450,5450,0,"2018-02-16","FASW"
5475,5550,5450,5475,216900,"2018-02-19","FASW"
5475,5475,5375,5400,139500,"2018-02-20","FASW"
5425,5450,5425,5450,258800,"2018-02-21","FASW"
5400,5400,5375,5375,270800,"2018-02-22","FASW"
5375,5500,5375,5475,293200,"2018-02-23","FASW"
5450,5450,5375,5375,417900,"2018-02-26","FASW"
5375,5450,5350,5450,390200,"2018-02-27","FASW"
5450,5475,5325,5325,353400,"2018-02-28","FASW"
5325,5400,5275,5400,440100,"2018-03-01","FASW"
5375,5375,5300,5300,318000,"2018-03-02","FASW"
5300,5375,5300,5325,382700,"2018-03-05","FASW"
5325,5400,5325,5375,357400,"2018-03-06","FASW"
5350,5350,5200,5275,415200,"2018-03-07","FASW"
5325,5700,5325,5675,1002600,"2018-03-08","FASW"
5800,6025,5725,5825,616200,"2018-03-09","FASW"
5800,6050,5800,6050,447600,"2018-03-12","FASW"
6050,6050,5900,5900,378200,"2018-03-13","FASW"
5900,5975,5850,5875,351700,"2018-03-14","FASW"
5900,5925,5875,5875,331700,"2018-03-15","FASW"
5900,5950,5850,5950,378900,"2018-03-16","FASW"
5975,5975,5850,5900,314300,"2018-03-19","FASW"
5875,5875,5675,5775,332300,"2018-03-20","FASW"
6000,6000,5800,6000,378100,"2018-03-21","FASW"
6200,6200,5900,5900,297100,"2018-03-22","FASW"
5800,5800,5650,5650,236300,"2018-03-23","FASW"
5650,5650,5600,5600,134700,"2018-03-26","FASW"
5675,5725,5550,5550,186000,"2018-03-27","FASW"
5500,5500,5350,5350,148100,"2018-03-28","FASW"
5350,5350,5300,5300,131500,"2018-03-29","FASW"
5300,5300,5300,5300,0,"2018-03-30","FASW"
5300,5350,5300,5325,165300,"2018-04-02","FASW"
5325,5325,5300,5325,137800,"2018-04-03","FASW"
5325,5375,5275,5300,160000,"2018-04-04","FASW"
5325,5375,5325,5350,135300,"2018-04-05","FASW"
5350,5350,5250,5250,210000,"2018-04-06","FASW"
5275,5300,5275,5275,108600,"2018-04-09","FASW"
5275,5500,5275,5500,239100,"2018-04-10","FASW"
5525,5550,5525,5525,223200,"2018-04-11","FASW"
5475,5525,5400,5425,108300,"2018-04-12","FASW"
5450,5450,5400,5400,122800,"2018-04-13","FASW"
5400,5400,5400,5400,0,"2018-04-16","FASW"
5400,5400,5400,5400,0,"2018-04-17","FASW"
5400,5450,5400,5450,150500,"2018-04-18","FASW"
5450,5450,5450,5450,0,"2018-04-19","FASW"
5450,5450,5450,5450,0,"2018-04-20","FASW"
6075,6075,5825,5950,561300,"2018-04-23","FASW"
6050,6050,5825,5825,314500,"2018-04-24","FASW"
5825,5825,5825,5825,0,"2018-04-25","FASW"
5825,5825,5825,5825,0,"2018-04-26","FASW"
5825,5825,5825,5825,0,"2018-04-27","FASW"
5575,5700,5550,5675,271900,"2018-04-30","FASW"
5675,5675,5675,5675,0,"2018-05-01","FASW"
5675,5975,5675,5900,483500,"2018-05-02","FASW"
5925,5925,5750,5800,184800,"2018-05-03","FASW"
5825,5925,5775,5875,311200,"2018-05-04","FASW"
6025,6025,5850,5850,332800,"2018-05-07","FASW"
5850,5875,5725,5725,184200,"2018-05-08","FASW"
5750,5800,5725,5800,241000,"2018-05-09","FASW"
5800,5800,5800,5800,0,"2018-05-10","FASW"
5800,6500,5800,6150,407100,"2018-05-11","FASW"
6200,6200,5900,5925,201100,"2018-05-14","FASW"
5925,6400,5925,6125,285300,"2018-05-15","FASW"
6125,6425,6075,6400,292200,"2018-05-16","FASW"
6450,6450,6000,6275,139000,"2018-05-17","FASW"
6275,6275,6025,6100,150500,"2018-05-18","FASW"
6100,6100,5950,5950,182600,"2018-05-21","FASW"
6000,6050,6000,6025,148000,"2018-05-22","FASW"
6025,6150,6025,6150,450200,"2018-05-23","FASW"
6150,6300,6100,6100,402500,"2018-05-24","FASW"
6150,6250,6150,6150,336800,"2018-05-25","FASW"
6150,6300,6150,6250,330800,"2018-05-28","FASW"
6250,6250,6250,6250,0,"2018-05-29","FASW"
6250,6250,6075,6100,317100,"2018-05-30","FASW"
6125,6150,6025,6050,311300,"2018-05-31","FASW"
6050,6050,6050,6050,0,"2018-06-01","FASW"
6050,6300,6050,6300,451100,"2018-06-04","FASW"
6350,7475,6350,7475,609900,"2018-06-05","FASW"
7400,7600,7100,7125,327900,"2018-06-06","FASW"
7150,7200,6550,6750,247800,"2018-06-07","FASW"
6800,6800,6400,6400,279800,"2018-06-08","FASW"
6400,6400,6400,6400,0,"2018-06-11","FASW"
6400,6400,6400,6400,0,"2018-06-12","FASW"
6400,6400,6400,6400,0,"2018-06-13","FASW"
6400,6400,6400,6400,0,"2018-06-14","FASW"
6400,6400,6400,6400,0,"2018-06-15","FASW"
6400,6400,6400,6400,0,"2018-06-18","FASW"
6400,6400,6400,6400,0,"2018-06-19","FASW"
6400,6425,6075,6425,210200,"2018-06-20","FASW"
6425,6650,6400,6600,433100,"2018-06-21","FASW"
6600,6675,6575,6650,276600,"2018-06-22","FASW"
6700,6700,6450,6700,502800,"2018-06-25","FASW"
6650,6850,6625,6800,503000,"2018-06-26","FASW"
6825,7050,6800,7000,534100,"2018-06-27","FASW"
7000,7050,6750,6800,449100,"2018-06-28","FASW"
6800,6850,6700,6850,482900,"2018-06-29","FASW"
6850,6875,6750,6850,525100,"2018-07-02","FASW"
6800,6800,6650,6800,522100,"2018-07-03","FASW"
6750,6800,6600,6800,541200,"2018-07-04","FASW"
6750,7000,6700,7000,538100,"2018-07-05","FASW"
7000,7000,6925,6950,516500,"2018-07-06","FASW"
7000,7300,6950,7300,542400,"2018-07-09","FASW"
7350,7850,7300,7600,651700,"2018-07-10","FASW"
7550,8000,7450,7775,702900,"2018-07-11","FASW"
7650,8125,7650,8100,707000,"2018-07-12","FASW"
8050,8200,7975,8000,542900,"2018-07-13","FASW"
7950,8000,7700,7750,521600,"2018-07-16","FASW"
7750,7900,7600,7650,590900,"2018-07-17","FASW"
7600,7900,7600,7900,546000,"2018-07-18","FASW"
7900,8250,7850,8175,660200,"2018-07-19","FASW"
8150,8150,7950,7950,532800,"2018-07-20","FASW"
7950,8050,7550,7550,537500,"2018-07-23","FASW"
7550,7725,7475,7650,543500,"2018-07-24","FASW"
7650,7800,7400,7700,572500,"2018-07-25","FASW"
7700,7950,7700,7750,528700,"2018-07-26","FASW"
7700,7850,7650,7750,513600,"2018-07-27","FASW"
7700,7950,7700,7850,710800,"2018-07-30","FASW"
7800,8100,7700,7975,825200,"2018-07-31","FASW"
8000,8250,7950,8100,659000,"2018-08-01","FASW"
8050,8100,7850,8025,791300,"2018-08-02","FASW"
8025,8125,8000,8050,714600,"2018-08-03","FASW"
8050,8400,8050,8300,796600,"2018-08-06","FASW"
8350,8450,8200,8400,767900,"2018-08-07","FASW"
8400,8875,8400,8500,845600,"2018-08-08","FASW"
8450,8700,8350,8350,812600,"2018-08-09","FASW"
8350,8450,8200,8250,714800,"2018-08-10","FASW"
8200,8200,7900,8000,474100,"2018-08-13","FASW"
7950,8150,7850,8000,726500,"2018-08-14","FASW"
8000,8100,7950,8050,553000,"2018-08-15","FASW"
8050,8050,7725,8000,563400,"2018-08-16","FASW"
8000,8000,8000,8000,0,"2018-08-17","FASW"
8000,8200,8000,8175,505800,"2018-08-20","FASW"
8200,8375,8150,8350,748600,"2018-08-21","FASW"
8350,8350,8350,8350,0,"2018-08-22","FASW"
8350,8450,8325,8325,721000,"2018-08-23","FASW"
8325,8325,8200,8250,714900,"2018-08-24","FASW"
8250,8500,8250,8400,759500,"2018-08-27","FASW"
8400,8450,8300,8350,721500,"2018-08-28","FASW"
8400,8400,8150,8200,787700,"2018-08-29","FASW"
8200,8325,8150,8200,735100,"2018-08-30","FASW"
8150,8200,7975,8000,595000,"2018-08-31","FASW"
8000,8000,7900,7975,583100,"2018-09-03","FASW"
7975,8000,7700,7725,839500,"2018-09-04","FASW"
7700,7700,7300,7350,832300,"2018-09-05","FASW"
7400,7550,7350,7550,1043700,"2018-09-06","FASW"
7550,7650,7550,7625,1026500,"2018-09-07","FASW"
7625,7650,7525,7575,1035600,"2018-09-10","FASW"
7575,7575,7575,7575,0,"2018-09-11","FASW"
7575,7800,7575,7650,1030200,"2018-09-12","FASW"
7650,7900,7650,7825,1109600,"2018-09-13","FASW"
7825,8150,7825,8100,1069400,"2018-09-14","FASW"
8075,8075,7800,7850,840200,"2018-09-17","FASW"
7850,7950,7750,7850,1038600,"2018-09-18","FASW"
7850,8100,7850,8075,1066100,"2018-09-19","FASW"
8100,8200,8100,8125,1043700,"2018-09-20","FASW"
8125,8300,8100,8150,1034400,"2018-09-21","FASW"
8125,8150,7900,7950,1043600,"2018-09-24","FASW"
8100,8100,7625,7900,1035200,"2018-09-25","FASW"
8000,8000,7725,7750,1048900,"2018-09-26","FASW"
7600,7900,7600,7750,1021700,"2018-09-27","FASW"
7800,7850,7725,7800,1053800,"2018-09-28","FASW"
7800,7800,7600,7600,1040000,"2018-10-01","FASW"
7700,7700,7300,7450,1033700,"2018-10-02","FASW"
7450,7600,7400,7500,1043500,"2018-10-03","FASW"
7650,7650,7150,7350,1032800,"2018-10-04","FASW"
7400,7400,7000,7200,1065200,"2018-10-05","FASW"
7150,7150,6950,7100,1007800,"2018-10-08","FASW"
7050,7450,6975,7350,1095300,"2018-10-09","FASW"
7350,7550,7350,7425,1041400,"2018-10-10","FASW"
7300,7400,7000,7400,1022800,"2018-10-11","FASW"
7300,7500,7300,7500,1033700,"2018-10-12","FASW"
7500,7650,7250,7350,1029400,"2018-10-15","FASW"
7350,7750,7250,7675,1026500,"2018-10-16","FASW"
7900,8000,7700,7700,1040000,"2018-10-17","FASW"
7900,7900,7700,7725,1012800,"2018-10-18","FASW"
7650,7750,7500,7750,1027300,"2018-10-19","FASW"
7650,7850,7600,7825,1117100,"2018-10-22","FASW"
8000,8000,7725,7800,954000,"2018-10-23","FASW"
7950,7950,7750,7800,1025000,"2018-10-24","FASW"
7800,7800,7600,7800,1034800,"2018-10-25","FASW"
7825,7950,7800,7900,1053700,"2018-10-26","FASW"
8000,8000,7775,7775,680100,"2018-10-29","FASW"
7775,7800,7575,7600,446200,"2018-10-30","FASW"
7700,7700,7550,7600,287600,"2018-10-31","FASW"
7675,7750,7425,7450,262600,"2018-11-01","FASW"
7525,7525,7250,7300,214100,"2018-11-02","FASW"
7300,7300,7150,7250,328600,"2018-11-05","FASW"
7200,7350,7150,7350,351400,"2018-11-06","FASW"
7400,7550,7400,7550,342600,"2018-11-07","FASW"
7650,7700,7575,7650,338800,"2018-11-08","FASW"
7650,7650,7300,7350,285400,"2018-11-09","FASW"
7350,7400,7250,7275,338800,"2018-11-12","FASW"
7200,7400,7200,7375,351200,"2018-11-13","FASW"
7375,7650,7375,7500,312000,"2018-11-14","FASW"
7500,7800,7400,7800,349300,"2018-11-15","FASW"
7800,7950,7650,7875,324000,"2018-11-16","FASW"
7875,7875,7750,7775,353600,"2018-11-19","FASW"
7775,7775,7775,7775,0,"2018-11-20","FASW"
7650,7800,7625,7800,338200,"2018-11-21","FASW"
7800,8000,7750,8000,354000,"2018-11-22","FASW"
8000,8250,7950,8000,307700,"2018-11-23","FASW"
7950,8000,7675,7700,285600,"2018-11-26","FASW"
7700,7850,7600,7650,430800,"2018-11-27","FASW"
7750,7850,7700,7825,305000,"2018-11-28","FASW"
8000,8050,7825,7975,316500,"2018-11-29","FASW"
8000,8100,7950,7950,252100,"2018-11-30","FASW"
7950,8200,7850,8200,232400,"2018-12-03","FASW"
8300,8400,7950,8000,171600,"2018-12-04","FASW"
7900,8000,7750,8000,224700,"2018-12-05","FASW"
7975,7975,7850,7950,131500,"2018-12-06","FASW"
7950,8000,7750,8000,252200,"2018-12-07","FASW"
7800,7900,7800,7900,120200,"2018-12-10","FASW"
7800,7850,7700,7850,154400,"2018-12-11","FASW"
7900,7950,7800,7950,127400,"2018-12-12","FASW"
7950,8000,7750,7750,112000,"2018-12-13","FASW"
7900,7900,7725,7900,150000,"2018-12-14","FASW"
7900,7900,7700,7750,116800,"2018-12-17","FASW"
7750,7750,7550,7750,114100,"2018-12-18","FASW"
7750,7750,7500,7600,133700,"2018-12-19","FASW"
7500,7500,7425,7500,111600,"2018-12-20","FASW"
7400,7500,7300,7500,128600,"2018-12-21","FASW"
7500,7500,7500,7500,0,"2018-12-24","FASW"
7500,7500,7500,7500,0,"2018-12-25","FASW"
7450,7500,7350,7500,105500,"2018-12-26","FASW"
7500,7825,7500,7500,102600,"2018-12-27","FASW"
7450,7800,7350,7775,67200,"2018-12-28","FASW"
7775,7775,7775,7775,0,"2018-12-31","FASW"
7775,7775,7775,7775,0,"2019-01-01","FASW"
7625,7775,7400,7500,128900,"2019-01-02","FASW"
7400,7400,7200,7200,89300,"2019-01-03","FASW"
7000,7675,7000,7600,244600,"2019-01-04","FASW"
7800,7800,7500,7500,140800,"2019-01-07","FASW"
7700,7700,7325,7650,147800,"2019-01-08","FASW"
7850,7850,7450,7500,131100,"2019-01-09","FASW"
7725,7800,7450,7550,134600,"2019-01-10","FASW"
7750,7850,7500,7575,128700,"2019-01-11","FASW"
7750,7850,7450,7600,136900,"2019-01-14","FASW"
7650,7650,7400,7650,149800,"2019-01-15","FASW"
7700,7800,7450,7450,146000,"2019-01-16","FASW"
7700,7700,7400,7550,136700,"2019-01-17","FASW"
7675,7675,7425,7550,143100,"2019-01-18","FASW"
7600,7700,7450,7650,188100,"2019-01-21","FASW"
7700,7900,7550,7550,118000,"2019-01-22","FASW"
7775,7800,7500,7800,158000,"2019-01-23","FASW"
7900,7900,7500,7750,159600,"2019-01-24","FASW"
7750,7800,7550,7750,120400,"2019-01-25","FASW"
7800,7800,7500,7600,102900,"2019-01-28","FASW"
7700,7700,7500,7600,113000,"2019-01-29","FASW"
7650,7700,7525,7600,101000,"2019-01-30","FASW"
7625,7800,7450,7575,122700,"2019-01-31","FASW"
7625,7650,7450,7450,108200,"2019-02-01","FASW"
7600,7625,7350,7475,12200,"2019-02-04","FASW"
7475,7475,7475,7475,0,"2019-02-05","FASW"
7575,7575,7325,7500,49600,"2019-02-06","FASW"
7500,7650,7350,7500,51900,"2019-02-07","FASW"
7500,7575,7350,7500,39600,"2019-02-08","FASW"
7575,7800,7400,7700,96500,"2019-02-11","FASW"
7850,7875,7525,7750,90300,"2019-02-12","FASW"
7850,8000,7600,8000,139000,"2019-02-13","FASW"
7975,8200,7775,8200,133900,"2019-02-14","FASW"
8350,8400,8025,8275,83100,"2019-02-15","FASW"
8400,8400,8125,8250,56000,"2019-02-18","FASW"
8250,8375,8100,8350,71100,"2019-02-19","FASW"
8350,8350,8075,8075,71100,"2019-02-20","FASW"
8075,8300,8000,8250,67500,"2019-02-21","FASW"
8350,8350,8075,8150,73900,"2019-02-22","FASW"
8250,8300,8000,8200,27100,"2019-02-25","FASW"
8175,8200,7900,8200,98800,"2019-02-26","FASW"
8300,8300,8000,8200,46900,"2019-02-27","FASW"
8300,8400,7900,7975,49100,"2019-02-28","FASW"
8200,8250,8000,8200,77600,"2019-03-01","FASW"
8200,8200,7975,8000,62700,"2019-03-04","FASW"
8200,8400,8050,8225,54800,"2019-03-05","FASW"
8350,8350,8000,8150,42200,"2019-03-06","FASW"
8150,8150,8150,8150,0,"2019-03-07","FASW"
8175,8200,7925,8150,74400,"2019-03-08","FASW"
8175,8350,7950,8150,47900,"2019-03-11","FASW"
8175,8250,7975,8150,61600,"2019-03-12","FASW"
8175,8175,8050,8100,13600,"2019-03-13","FASW"
8100,8100,8100,8100,0,"2019-03-14","FASW"
8200,8350,7900,8000,54700,"2019-03-15","FASW"
8175,8350,7975,8000,65200,"2019-03-18","FASW"
8200,8200,7950,7975,50300,"2019-03-19","FASW"
8125,8275,8100,8100,70900,"2019-03-20","FASW"
8150,8150,7900,8100,33500,"2019-03-21","FASW"
8100,8100,8100,8100,0,"2019-03-22","FASW"
8300,8300,7925,8075,42600,"2019-03-25","FASW"
8300,8300,8000,8150,29800,"2019-03-26","FASW"
8400,8400,8000,8200,72600,"2019-03-27","FASW"
8375,8450,8200,8200,68000,"2019-03-28","FASW"
8275,8275,8150,8250,62200,"2019-03-29","FASW"
8400,8500,8250,8275,47200,"2019-04-01","FASW"
8400,8550,8350,8350,48500,"2019-04-02","FASW"
8350,8350,8350,8350,0,"2019-04-03","FASW"
8450,8450,8375,8375,47300,"2019-04-04","FASW"
8400,8400,8200,8200,31300,"2019-04-05","FASW"
8450,8450,8200,8300,52500,"2019-04-08","FASW"
8300,8400,8150,8150,72100,"2019-04-09","FASW"
8100,8100,7950,8000,55900,"2019-04-10","FASW"
8250,8300,7950,8150,74300,"2019-04-11","FASW"
8225,8225,8000,8000,50400,"2019-04-12","FASW"
8225,8250,8000,8125,82700,"2019-04-15","FASW"
8175,8400,8000,8400,51400,"2019-04-16","FASW"
8400,8400,8400,8400,0,"2019-04-17","FASW"
8600,8600,8050,8300,47100,"2019-04-18","FASW"
8300,8300,8300,8300,0,"2019-04-19","FASW"
8200,8200,8025,8200,40800,"2019-04-22","FASW"
8200,8250,8075,8250,62500,"2019-04-23","FASW"
8200,8200,7800,8100,99200,"2019-04-24","FASW"
8075,8175,7825,8150,76300,"2019-04-25","FASW"
8175,8175,7875,8075,37800,"2019-04-26","FASW"
8075,8125,7650,8050,93900,"2019-04-29","FASW"
8050,8125,7875,8000,37700,"2019-04-30","FASW"
8000,8000,8000,8000,0,"2019-05-01","FASW"
8100,8100,7900,7975,51900,"2019-05-02","FASW"
8025,8100,7925,8050,38100,"2019-05-03","FASW"
8050,8050,8025,8025,34500,"2019-05-06","FASW"
8025,8050,7850,8025,40800,"2019-05-07","FASW"
8000,8050,7825,8000,61100,"2019-05-08","FASW"
8000,8000,7850,8000,41300,"2019-05-09","FASW"
8200,8200,7875,8000,35500,"2019-05-10","FASW"
8200,8200,7900,8000,43500,"2019-05-13","FASW"
8175,8200,8150,8200,39600,"2019-05-14","FASW"
8200,8200,8125,8150,13300,"2019-05-15","FASW"
8150,8200,8075,8100,32300,"2019-05-16","FASW"
8250,8250,8100,8225,145800,"2019-05-17","FASW"
8300,8300,6750,8250,185900,"2019-05-20","FASW"
8350,8350,8175,8275,13900,"2019-05-21","FASW"
8275,8550,8100,8325,49500,"2019-05-22","FASW"
8500,8550,7575,8100,51600,"2019-05-23","FASW"
8100,8300,8000,8300,31200,"2019-05-24","FASW"
8550,8600,8300,8375,76000,"2019-05-27","FASW"
8500,8500,8400,8400,35400,"2019-05-28","FASW"
8650,8700,8400,8500,39700,"2019-05-29","FASW"
8500,8500,8500,8500,0,"2019-05-30","FASW"
8700,8700,8500,8500,34000,"2019-05-31","FASW"
8500,8500,8500,8500,0,"2019-06-03","FASW"
8500,8500,8500,8500,0,"2019-06-04","FASW"
8500,8500,8500,8500,0,"2019-06-05","FASW"
8500,8500,8500,8500,0,"2019-06-06","FASW"
8500,8500,8500,8500,0,"2019-06-07","FASW"
8750,8750,8500,8600,50600,"2019-06-10","FASW"
8700,8775,8600,8600,55500,"2019-06-11","FASW"
8600,8600,8250,8475,56400,"2019-06-12","FASW"
8500,8500,8250,8500,44900,"2019-06-13","FASW"
8550,8550,8500,8525,25700,"2019-06-14","FASW"
8650,8750,8400,8550,23700,"2019-06-17","FASW"
8650,8775,8525,8525,25200,"2019-06-18","FASW"
NA,NA,NA,NA,NA,"2019-06-19","FASW"
8750,8750,8525,8600,28600,"2019-06-20","FASW"
8600,8600,8425,8475,36300,"2019-06-21","FASW"
8475,8475,8350,8475,42400,"2019-06-24","FASW"
8700,8700,8475,8475,31100,"2019-06-25","FASW"
8475,8475,8000,8200,78400,"2019-06-26","FASW"
8200,8200,7950,8200,69300,"2019-06-27","FASW"
8400,8400,8325,8400,165200,"2019-06-28","FASW"
8425,8425,7900,8200,88500,"2019-07-01","FASW"
8250,8250,8000,8125,54800,"2019-07-02","FASW"
8125,8125,7900,8025,69700,"2019-07-03","FASW"
8050,8050,7950,7975,39200,"2019-07-04","FASW"
8050,8050,7750,8025,66800,"2019-07-05","FASW"
8025,8025,8025,8025,19200,"2019-07-08","FASW"
8025,8100,7775,8000,43500,"2019-07-09","FASW"
8025,8100,7825,8100,23500,"2019-07-10","FASW"
8100,8150,8050,8100,12500,"2019-07-11","FASW"
8150,8150,8125,8125,13900,"2019-07-12","FASW"
8150,8325,8150,8300,24200,"2019-07-15","FASW"
8200,8250,8200,8200,37500,"2019-07-16","FASW"
8200,8250,8025,8100,50100,"2019-07-17","FASW"
8150,8175,7900,8100,44100,"2019-07-18","FASW"
8100,8100,7900,8100,30700,"2019-07-19","FASW"
8100,8100,7950,8100,37700,"2019-07-22","FASW"
8100,8100,7850,8050,58300,"2019-07-23","FASW"
8300,8300,7950,8075,53500,"2019-07-24","FASW"
8100,8150,7950,7950,38600,"2019-07-25","FASW"
8100,8100,8075,8075,28200,"2019-07-26","FASW"
8250,8250,8150,8150,30800,"2019-07-29","FASW"
8150,8150,7875,7900,157900,"2019-07-30","FASW"
8100,8125,7800,8000,53200,"2019-07-31","FASW"
8200,8200,8025,8075,57900,"2019-08-01","FASW"
8200,8200,8100,8125,75400,"2019-08-02","FASW"
8200,8250,8100,8150,324500,"2019-08-05","FASW"
8150,8150,8100,8125,206300,"2019-08-06","FASW"
8150,8175,8150,8150,289100,"2019-08-07","FASW"
8175,8175,8150,8175,5500,"2019-08-08","FASW"
8150,8175,8150,8175,1300,"2019-08-09","FASW"
8175,8175,8150,8150,28100,"2019-08-12","FASW"
8150,8150,8150,8150,100,"2019-08-13","FASW"
8150,8150,8150,8150,7500,"2019-08-14","FASW"
8150,8175,8150,8150,15000,"2019-08-15","FASW"
8150,8175,8150,8175,181400,"2019-08-16","FASW"
8175,8175,8175,8175,7300,"2019-08-19","FASW"
8175,8175,8175,8175,0,"2019-08-20","FASW"
8175,8175,8175,8175,47100,"2019-08-21","FASW"
8175,8175,8175,8175,1400,"2019-08-22","FASW"
8175,8175,8175,8175,1800,"2019-08-23","FASW"
8175,8175,8175,8175,100,"2019-08-26","FASW"
8275,8275,8275,8275,100,"2019-08-27","FASW"
8275,8275,8275,8275,200,"2019-08-28","FASW"
8275,8275,8275,8275,0,"2019-08-29","FASW"
8300,8350,8300,8350,27500,"2019-08-30","FASW"
8200,8200,8100,8200,13200,"2019-09-02","FASW"
8200,8200,8000,8000,19100,"2019-09-03","FASW"
8000,8050,7850,7850,19900,"2019-09-04","FASW"
7850,7850,7800,7800,21400,"2019-09-05","FASW"
7800,7850,7800,7800,20100,"2019-09-06","FASW"
7900,7900,7800,7800,3500,"2019-09-09","FASW"
7800,7800,7800,7800,22300,"2019-09-10","FASW"
7900,7900,7800,7800,10700,"2019-09-11","FASW"
7800,7800,7800,7800,13500,"2019-09-12","FASW"
7900,8000,7900,8000,9500,"2019-09-13","FASW"
8000,8050,8000,8050,24500,"2019-09-16","FASW"
8100,8250,8000,8250,23600,"2019-09-17","FASW"
8250,8350,8250,8350,11000,"2019-09-18","FASW"
8350,8350,7950,8050,31200,"2019-09-19","FASW"
7950,7950,7800,7875,14100,"2019-09-20","FASW"
7925,7925,7825,7850,13900,"2019-09-23","FASW"
7875,7875,7875,7875,11600,"2019-09-24","FASW"
7825,7825,7800,7800,15600,"2019-09-25","FASW"
7825,7850,7825,7850,25100,"2019-09-26","FASW"
8000,8000,7800,7850,19100,"2019-09-27","FASW"
7825,7825,7825,7825,25600,"2019-09-30","FASW"
7850,7850,7825,7825,24000,"2019-10-01","FASW"
7825,7825,7825,7825,27200,"2019-10-02","FASW"
7825,8150,7825,8150,30800,"2019-10-03","FASW"
8025,8025,7825,7825,14500,"2019-10-04","FASW"
7825,7825,7700,7700,26200,"2019-10-07","FASW"
7725,7725,7725,7725,7000,"2019-10-08","FASW"
7750,7750,7750,7750,11000,"2019-10-09","FASW"
7700,7700,7700,7700,16100,"2019-10-10","FASW"
7725,7725,7725,7725,24900,"2019-10-11","FASW"
7650,7650,7650,7650,12100,"2019-10-14","FASW"
7725,7725,7725,7725,13500,"2019-10-15","FASW"
7650,7700,7650,7650,18500,"2019-10-16","FASW"
7650,7650,7650,7650,13800,"2019-10-17","FASW"
7650,7650,7650,7650,0,"2019-10-18","FASW"
7600,7600,7600,7600,11700,"2019-10-21","FASW"
7550,7550,7550,7550,2500,"2019-10-22","FASW"
7575,7575,7575,7575,16800,"2019-10-23","FASW"
7600,7600,7600,7600,11500,"2019-10-24","FASW"
7600,7600,7600,7600,0,"2019-10-25","FASW"
7600,7600,7550,7550,19700,"2019-10-28","FASW"
7550,7550,7550,7550,0,"2019-10-29","FASW"
7550,7550,7550,7550,11100,"2019-10-30","FASW"
7500,7500,7500,7500,11900,"2019-10-31","FASW"
7525,7525,7525,7525,16800,"2019-11-01","FASW"
7525,7525,7525,7525,13500,"2019-11-04","FASW"
7500,7500,7500,7500,17700,"2019-11-05","FASW"
7500,7500,7500,7500,0,"2019-11-06","FASW"
7500,7500,7500,7500,12500,"2019-11-07","FASW"
7500,7500,7500,7500,0,"2019-11-08","FASW"
7475,7475,7475,7475,8700,"2019-11-11","FASW"
7475,7475,7450,7475,17900,"2019-11-12","FASW"
7475,7475,7475,7475,0,"2019-11-13","FASW"
7475,7475,7450,7450,13600,"2019-11-14","FASW"
7450,7450,7450,7450,0,"2019-11-15","FASW"
7450,7450,7450,7450,7500,"2019-11-18","FASW"
7450,7450,7450,7450,0,"2019-11-19","FASW"
7450,7450,7450,7450,11500,"2019-11-20","FASW"
7400,7400,7400,7400,12100,"2019-11-21","FASW"
7400,7400,7400,7400,10800,"2019-11-22","FASW"
7400,7500,7400,7400,11300,"2019-11-25","FASW"
7400,7400,7400,7400,2000,"2019-11-26","FASW"
7400,7400,7400,7400,0,"2019-11-27","FASW"
7400,7400,7300,7300,12900,"2019-11-28","FASW"
7300,7300,7300,7300,42800,"2019-11-29","FASW"
7300,7300,7300,7300,22500,"2019-12-02","FASW"
7300,7300,7300,7300,0,"2019-12-03","FASW"
7300,7300,7300,7300,0,"2019-12-04","FASW"
7300,7300,7300,7300,21200,"2019-12-05","FASW"
7300,7300,7300,7300,21200,"2019-12-06","FASW"
7350,7350,7350,7350,3500,"2019-12-09","FASW"
7325,7325,7325,7325,22400,"2019-12-10","FASW"
7325,7325,7325,7325,0,"2019-12-11","FASW"
7300,7300,7300,7300,29700,"2019-12-12","FASW"
7350,7350,7350,7350,500,"2019-12-13","FASW"
7250,7250,7250,7250,1000,"2019-12-16","FASW"
7250,7250,7250,7250,200,"2019-12-17","FASW"
7250,7250,7250,7250,0,"2019-12-18","FASW"
7300,7650,7300,7625,60500,"2019-12-19","FASW"
7550,7725,7400,7725,54200,"2019-12-20","FASW"
7725,7725,7725,7725,0,"2019-12-23","FASW"
7725,7725,7725,7725,0,"2019-12-26","FASW"
7700,7700,7700,7700,155900,"2019-12-27","FASW"
7650,7700,7650,7700,11100,"2019-12-30","FASW"
7700,7700,7700,7700,0,"2020-01-02","FASW"
7700,7700,7700,7700,600,"2020-01-03","FASW"
7700,7700,7700,7700,0,"2020-01-06","FASW"
7700,7700,7700,7700,0,"2020-01-07","FASW"
7700,7700,7700,7700,0,"2020-01-08","FASW"
7700,7700,7700,7700,0,"2020-01-09","FASW"
7500,7500,7500,7500,300,"2020-01-10","FASW"
7350,7450,7300,7450,600,"2020-01-13","FASW"
7450,7450,7450,7450,1000,"2020-01-14","FASW"
7450,7450,7450,7450,0,"2020-01-15","FASW"
7250,7250,7250,7250,300,"2020-01-16","FASW"
7250,7250,7250,7250,200,"2020-01-17","FASW"
7250,7250,7250,7250,200,"2020-01-20","FASW"
7250,7250,7250,7250,100,"2020-01-21","FASW"
7250,7250,7250,7250,0,"2020-01-22","FASW"
7250,7250,7250,7250,0,"2020-01-23","FASW"
7250,7250,7250,7250,400,"2020-01-24","FASW"
7250,7250,7250,7250,0,"2020-01-27","FASW"
7250,7250,7250,7250,0,"2020-01-28","FASW"
7250,7250,7250,7250,0,"2020-01-29","FASW"
7250,7250,7250,7250,0,"2020-01-30","FASW"
7250,7250,7250,7250,0,"2020-01-31","FASW"
7100,7250,7100,7250,1200,"2020-02-03","FASW"
7250,7250,7250,7250,0,"2020-02-04","FASW"
7250,7250,7250,7250,0,"2020-02-05","FASW"
7250,7250,7250,7250,0,"2020-02-06","FASW"
7250,7250,7250,7250,0,"2020-02-07","FASW"
7250,7250,7250,7250,0,"2020-02-10","FASW"
7250,7250,7250,7250,0,"2020-02-11","FASW"
7100,7100,7100,7100,100,"2020-02-12","FASW"
7050,7200,7050,7200,1900,"2020-02-13","FASW"
7150,7150,7150,7150,200,"2020-02-14","FASW"
7150,7150,7150,7150,0,"2020-02-17","FASW"
7150,7150,7150,7150,0,"2020-02-18","FASW"
7150,7150,7150,7150,0,"2020-02-19","FASW"
7000,7125,6750,7125,500,"2020-02-20","FASW"
7125,7125,7125,7125,0,"2020-02-21","FASW"
7125,7125,7125,7125,0,"2020-02-24","FASW"
7125,7125,7125,7125,0,"2020-02-25","FASW"
7125,7125,7125,7125,0,"2020-02-26","FASW"
7100,7100,7100,7100,100,"2020-02-27","FASW"
7050,7050,7050,7050,100,"2020-02-28","FASW"
7050,7050,7050,7050,0,"2020-03-02","FASW"
7025,7025,7025,7025,1000,"2020-03-03","FASW"
7025,7025,7025,7025,0,"2020-03-04","FASW"
7025,7025,7025,7025,0,"2020-03-05","FASW"
7025,7025,7025,7025,0,"2020-03-06","FASW"
7025,7025,7025,7025,0,"2020-03-09","FASW"
7025,7025,7025,7025,0,"2020-03-10","FASW"
7025,7025,7025,7025,0,"2020-03-11","FASW"
7025,7025,7025,7025,0,"2020-03-12","FASW"
7025,7025,7025,7025,0,"2020-03-13","FASW"
7025,7025,7025,7025,0,"2020-03-16","FASW"
7125,7125,7000,7050,1300,"2020-03-17","FASW"
7050,7050,7050,7050,100,"2020-03-18","FASW"
7050,7050,7050,7050,100,"2020-03-19","FASW"
7050,7050,7050,7050,100,"2020-03-20","FASW"
7050,7050,7050,7050,0,"2020-03-23","FASW"
7050,7050,7050,7050,0,"2020-03-24","FASW"
7050,7050,7050,7050,0,"2020-03-26","FASW"
7050,7050,7050,7050,0,"2020-03-27","FASW"
7050,7050,7050,7050,200,"2020-03-30","FASW"
7025,7025,7025,7025,100,"2020-03-31","FASW"
7025,7025,7025,7025,0,"2020-04-01","FASW"
7025,7025,7025,7025,0,"2020-04-02","FASW"
7025,7025,7025,7025,0,"2020-04-03","FASW"
6950,6950,6900,6900,1100,"2020-04-06","FASW"
6900,6900,6900,6900,700,"2020-04-07","FASW"
6900,6900,6900,6900,0,"2020-04-08","FASW"
6900,6900,6850,6850,1500,"2020-04-09","FASW"
6850,6850,6850,6850,0,"2020-04-13","FASW"
6850,6850,6850,6850,600,"2020-04-14","FASW"
6850,6850,6850,6850,1500,"2020-04-15","FASW"
6850,6850,6850,6850,800,"2020-04-16","FASW"
6850,6850,6850,6850,0,"2020-04-17","FASW"
6850,6850,6850,6850,0,"2020-04-20","FASW"
6850,6850,6850,6850,0,"2020-04-21","FASW"
6850,6850,6850,6850,4400,"2020-04-22","FASW"
6850,6850,6850,6850,0,"2020-04-23","FASW"
6850,6850,6850,6850,0,"2020-04-24","FASW"
6850,6850,6850,6850,0,"2020-04-27","FASW"
6850,6850,6850,6850,0,"2020-04-28","FASW"
6850,6850,6850,6850,0,"2020-04-29","FASW"
6850,6850,6850,6850,100,"2020-04-30","FASW"
6850,6850,6850,6850,0,"2020-05-04","FASW"
6850,6850,6850,6850,0,"2020-05-05","FASW"
6850,6850,6850,6850,0,"2020-05-06","FASW"
6850,6850,6850,6850,1100,"2020-05-08","FASW"
6850,6850,6850,6850,0,"2020-05-11","FASW"
6850,6850,6850,6850,0,"2020-05-12","FASW"
6850,6850,6850,6850,0,"2020-05-13","FASW"
6850,6850,6850,6850,0,"2020-05-14","FASW"
6850,6850,6850,6850,0,"2020-05-15","FASW"
6850,6850,6850,6850,0,"2020-05-18","FASW"
6850,6850,6850,6850,0,"2020-05-19","FASW"
6850,6850,6850,6850,0,"2020-05-20","FASW"
6850,6850,6850,6850,0,"2020-05-26","FASW"
6850,6850,6850,6850,0,"2020-05-27","FASW"
6850,6850,6850,6850,0,"2020-05-28","FASW"
6850,6850,6850,6850,0,"2020-05-29","FASW"
6850,6850,6850,6850,0,"2020-06-02","FASW"
6800,6800,6400,6400,1700,"2020-06-03","FASW"
6150,6400,6150,6400,900,"2020-06-04","FASW"
6500,6600,6500,6600,500,"2020-06-05","FASW"
6600,6600,6600,6600,0,"2020-06-08","FASW"
6600,6700,6600,6700,1700,"2020-06-09","FASW"
6850,7000,6850,7000,500,"2020-06-10","FASW"
7125,7200,7125,7200,500,"2020-06-11","FASW"
6900,6900,6750,6800,300,"2020-06-12","FASW"
7000,7100,6800,6950,900,"2020-06-15","FASW"
6950,6950,6950,6950,0,"2020-06-16","FASW"
6950,6950,6950,6950,0,"2020-06-17","FASW"
7000,7000,6950,6950,1100,"2020-06-18","FASW"
6950,6950,6950,6950,0,"2020-06-19","FASW"
6950,6950,6950,6950,1000,"2020-06-22","FASW"
6950,6950,6950,6950,0,"2020-06-23","FASW"
7000,7000,7000,7000,1500,"2020-06-24","FASW"
7000,7000,7000,7000,0,"2020-06-25","FASW"
7000,7000,7000,7000,200,"2020-06-26","FASW"
7150,7150,7150,7150,200,"2020-06-29","FASW"
7150,7150,7150,7150,500,"2020-06-30","FASW"
7150,7150,7150,7150,0,"2020-07-01","FASW"
7000,7000,7000,7000,100,"2020-07-02","FASW"
7100,7300,7100,7300,30900,"2020-07-03","FASW"
7300,7300,7300,7300,0,"2020-07-06","FASW"
7300,7300,7300,7300,0,"2020-07-07","FASW"
7300,7300,7300,7300,100,"2020-07-08","FASW"
7300,7300,7300,7300,0,"2020-07-09","FASW"
7300,7300,7300,7300,0,"2020-07-10","FASW"
7300,7300,7300,7300,0,"2020-07-13","FASW"
7300,7300,7300,7300,0,"2020-07-14","FASW"
7300,7300,7300,7300,500,"2020-07-15","FASW"
7300,7300,7300,7300,0,"2020-07-16","FASW"
7300,7300,7300,7300,400,"2020-07-17","FASW"
7300,7300,7300,7300,0,"2020-07-20","FASW"
7300,7300,7300,7300,100,"2020-07-21","FASW"
7300,7300,7300,7300,0,"2020-07-22","FASW"
7300,7300,7300,7300,0,"2020-07-23","FASW"
7300,7300,7300,7300,0,"2020-07-24","FASW"
7300,7300,7300,7300,200,"2020-07-27","FASW"
7300,7300,7300,7300,800,"2020-07-28","FASW"
7000,7000,7000,7000,100,"2020-07-29","FASW"
7000,7000,7000,7000,100,"2020-07-30","FASW"
7000,7000,7000,7000,300,"2020-08-03","FASW"
7000,7000,7000,7000,200,"2020-08-04","FASW"
7000,7000,7000,7000,0,"2020-08-05","FASW"
7000,7000,7000,7000,200,"2020-08-06","FASW"
7000,7000,7000,7000,500,"2020-08-07","FASW"
7000,7000,7000,7000,500,"2020-08-10","FASW"
7025,7025,7000,7000,700,"2020-08-11","FASW"
6950,6950,6900,6950,1500,"2020-08-12","FASW"
6900,6900,6750,6850,800,"2020-08-13","FASW"
7000,7000,7000,7000,100,"2020-08-14","FASW"
7000,7000,7000,7000,0,"2020-08-18","FASW"
6950,7000,6950,7000,1600,"2020-08-19","FASW"
6950,6950,6950,6950,100,"2020-08-24","FASW"
6950,6950,6950,6950,0,"2020-08-25","FASW"
7000,7000,7000,7000,600,"2020-08-26","FASW"
7000,7000,7000,7000,200,"2020-08-27","FASW"
7000,7000,7000,7000,600,"2020-08-28","FASW"
7000,7000,7000,7000,2000,"2020-08-31","FASW"
7000,7000,7000,7000,0,"2020-09-01","FASW"
7000,7000,6975,6975,1500,"2020-09-02","FASW"
6975,7000,6850,7000,1200,"2020-09-03","FASW"
7000,7000,7000,7000,0,"2020-09-04","FASW"
7000,7000,7000,7000,0,"2020-09-07","FASW"
6900,6900,6900,6900,600,"2020-09-08","FASW"
6900,6900,6900,6900,0,"2020-09-09","FASW"
6800,6800,6800,6800,600,"2020-09-10","FASW"
6800,6800,6800,6800,0,"2020-09-11","FASW"
7000,7000,7000,7000,100,"2020-09-14","FASW"
7000,7000,7000,7000,0,"2020-09-15","FASW"
7000,7000,7000,7000,0,"2020-09-16","FASW"
7000,7000,6700,6700,2100,"2020-09-17","FASW"
6675,6800,6675,6800,300,"2020-09-18","FASW"
6800,6800,6800,6800,0,"2020-09-21","FASW"
6800,6800,6800,6800,0,"2020-09-22","FASW"
6800,6800,6800,6800,0,"2020-09-23","FASW"
6800,6800,6800,6800,0,"2020-09-24","FASW"
6700,6700,6700,6700,100,"2020-09-25","FASW"
6700,6700,6700,6700,0,"2020-09-28","FASW"
6700,6700,6700,6700,0,"2020-09-29","FASW"
6700,6700,6700,6700,200,"2020-09-30","FASW"
6700,6700,6700,6700,0,"2020-10-01","FASW"
6700,6700,6700,6700,0,"2020-10-02","FASW"
6700,6700,6700,6700,0,"2020-10-05","FASW"
6700,6700,6700,6700,0,"2020-10-06","FASW"
6700,6700,6700,6700,0,"2020-10-07","FASW"
6700,6700,6700,6700,0,"2020-10-08","FASW"
7000,7000,7000,7000,100,"2020-10-09","FASW"
7000,7000,7000,7000,0,"2020-10-12","FASW"
7000,7000,7000,7000,0,"2020-10-13","FASW"
6525,6525,6525,6525,100,"2020-10-14","FASW"
6525,6525,6525,6525,100,"2020-10-15","FASW"
6550,6550,6550,6550,200,"2020-10-16","FASW"
6550,6550,6550,6550,0,"2020-10-19","FASW"
6500,6500,6500,6500,800,"2020-10-20","FASW"
6500,6500,6500,6500,0,"2020-10-21","FASW"
6500,6500,6500,6500,0,"2020-10-22","FASW"
6500,6500,6500,6500,0,"2020-10-23","FASW"
6500,6500,6500,6500,100,"2020-10-26","FASW"
6500,6500,6500,6500,0,"2020-10-27","FASW"
6500,6500,6500,6500,2500,"2020-11-02","FASW"
6500,6500,6500,6500,300,"2020-11-03","FASW"
6500,6500,6500,6500,0,"2020-11-04","FASW"
6500,6500,6500,6500,0,"2020-11-05","FASW"
6500,6500,6500,6500,1700,"2020-11-06","FASW"
6700,6700,6500,6500,1600,"2020-11-09","FASW"
6700,6700,6700,6700,500,"2020-11-10","FASW"
6500,6500,6450,6450,700,"2020-11-11","FASW"
6450,6450,6450,6450,0,"2020-11-12","FASW"
6450,6450,6450,6450,0,"2020-11-13","FASW"
6450,6450,6450,6450,0,"2020-11-16","FASW"
6450,6450,6450,6450,0,"2020-11-17","FASW"
6450,6450,6450,6450,0,"2020-11-18","FASW"
6450,6450,6450,6450,0,"2020-11-19","FASW"
6700,6700,6700,6700,1500,"2020-11-20","FASW"
6700,6700,6700,6700,0,"2020-11-23","FASW"
6700,7000,6700,7000,1000,"2020-11-24","FASW"
7000,7000,7000,7000,0,"2020-11-25","FASW"
7000,7000,7000,7000,100,"2020-11-26","FASW"
7000,7000,7000,7000,0,"2020-11-27","FASW"
7000,7100,7000,7000,3900,"2020-11-30","FASW"
7000,7000,7000,7000,0,"2020-12-01","FASW"
7000,7000,7000,7000,1200,"2020-12-02","FASW"
7000,7000,7000,7000,0,"2020-12-03","FASW"
7100,7250,7100,7250,2000,"2020-12-04","FASW"
7000,7425,6900,7425,8300,"2020-12-07","FASW"
7425,7500,7425,7500,400,"2020-12-08","FASW"
7500,7500,7500,7500,0,"2020-12-10","FASW"
7500,7500,7500,7500,200,"2020-12-11","FASW"
7500,7500,7500,7500,0,"2020-12-14","FASW"
7500,7500,7500,7500,0,"2020-12-15","FASW"
7475,7475,7450,7475,32200,"2020-12-16","FASW"
7475,7475,7475,7475,0,"2020-12-17","FASW"
7475,7475,7475,7475,0,"2020-12-18","FASW"
7475,7475,7475,7475,0,"2020-12-21","FASW"
7475,7475,7475,7475,0,"2020-12-22","FASW"
7475,7475,7475,7475,0,"2020-12-23","FASW"
7475,7475,7475,7475,100,"2020-12-28","FASW"
7475,7475,7475,7475,0,"2020-12-29","FASW"
7475,7475,7475,7475,0,"2020-12-30","FASW"
7475,7475,7475,7475,0,"2021-01-04","FASW"
7225,7225,7225,7225,200,"2021-01-05","FASW"
7225,7225,7225,7225,0,"2021-01-06","FASW"
7225,7225,7225,7225,0,"2021-01-07","FASW"
7150,7150,7150,7150,200,"2021-01-08","FASW"
7150,7150,7150,7150,10500,"2021-01-11","FASW"
7150,7150,7150,7150,4500,"2021-01-12","FASW"
7150,7500,7150,7500,59300,"2021-01-13","FASW"
7550,7600,7500,7600,13300,"2021-01-14","FASW"
7650,7650,7650,7650,2100,"2021-01-15","FASW"
7650,7800,7600,7800,8000,"2021-01-18","FASW"
7800,7800,7750,7750,1000,"2021-01-19","FASW"
7800,7875,7800,7875,11900,"2021-01-20","FASW"
7875,7900,7875,7875,8900,"2021-01-21","FASW"
7875,7900,7850,7850,7800,"2021-01-22","FASW"
7800,7800,7775,7775,200,"2021-01-25","FASW"
7775,7825,7775,7800,15000,"2021-01-26","FASW"
7800,7800,7800,7800,100,"2021-01-27","FASW"
7800,7800,7325,7325,400,"2021-01-28","FASW"
7325,7700,6825,7600,24300,"2021-01-29","FASW"
7600,7600,7600,7600,0,"2021-02-01","FASW"
7600,7600,7600,7600,0,"2021-02-02","FASW"
7600,7600,7600,7600,0,"2021-02-03","FASW"
7600,7600,7600,7600,0,"2021-02-04","FASW"
7600,7600,7600,7600,0,"2021-02-05","FASW"
7600,7600,7600,7600,0,"2021-02-08","FASW"
7600,7600,7600,7600,0,"2021-02-09","FASW"
7600,7600,7600,7600,0,"2021-02-10","FASW"
7600,7600,7600,7600,0,"2021-02-11","FASW"
7600,7600,7600,7600,0,"2021-02-15","FASW"
7600,7600,7600,7600,0,"2021-02-16","FASW"
7600,7600,7600,7600,0,"2021-02-17","FASW"
7600,7600,7600,7600,0,"2021-02-18","FASW"
7600,7600,7600,7600,0,"2021-02-19","FASW"
7600,7600,7600,7600,0,"2021-02-22","FASW"
7600,7600,7600,7600,0,"2021-02-23","FASW"
7600,7600,7600,7600,0,"2021-02-24","FASW"
7600,7600,7600,7600,0,"2021-02-25","FASW"
7600,7600,7600,7600,0,"2021-02-26","FASW"
7600,7600,7600,7600,0,"2021-03-01","FASW"
7600,7600,7600,7600,0,"2021-03-02","FASW"
7600,7600,7600,7600,0,"2021-03-03","FASW"
7600,7600,7600,7600,0,"2021-03-04","FASW"
7600,7600,7600,7600,0,"2021-03-05","FASW"
7600,7600,7600,7600,0,"2021-03-08","FASW"
7600,7600,7600,7600,0,"2021-03-09","FASW"
7600,7600,7600,7600,0,"2021-03-10","FASW"
7600,7600,7600,7600,0,"2021-03-12","FASW"
7600,7600,7600,7600,0,"2021-03-15","FASW"
7600,7600,7600,7600,0,"2021-03-16","FASW"
7600,7600,7600,7600,0,"2021-03-17","FASW"
7600,7600,7600,7600,0,"2021-03-18","FASW"
7600,7600,7600,7600,0,"2021-03-19","FASW"
7600,7600,7600,7600,0,"2021-03-22","FASW"
7600,7600,7600,7600,0,"2021-03-23","FASW"
7600,7600,7600,7600,0,"2021-03-24","FASW"
7600,7600,7600,7600,0,"2021-03-25","FASW"
7600,7600,7600,7600,0,"2021-03-26","FASW"
7600,7600,7600,7600,0,"2021-03-29","FASW"
7600,7600,7600,7600,0,"2021-03-30","FASW"
7600,7600,7600,7600,0,"2021-03-31","FASW"
7600,7600,7600,7600,0,"2021-04-01","FASW"
7600,7600,7600,7600,0,"2021-04-05","FASW"
7600,7600,7600,7600,0,"2021-04-06","FASW"
7600,7600,7600,7600,0,"2021-04-07","FASW"
7600,7600,7600,7600,0,"2021-04-08","FASW"
7600,7600,7600,7600,0,"2021-04-09","FASW"
7600,7600,7600,7600,0,"2021-04-12","FASW"
7600,7600,7600,7600,0,"2021-04-13","FASW"
7600,7600,7600,7600,0,"2021-04-14","FASW"
7600,7600,7600,7600,0,"2021-04-15","FASW"
7600,7600,7600,7600,0,"2021-04-16","FASW"
7600,7600,7600,7600,0,"2021-04-19","FASW"
7600,7600,7600,7600,0,"2021-04-20","FASW"
7600,7600,7600,7600,0,"2021-04-21","FASW"
7600,7600,7600,7600,0,"2021-04-22","FASW"
7600,7600,7600,7600,0,"2021-04-23","FASW"
7600,7600,7600,7600,0,"2021-04-26","FASW"
7600,7600,7600,7600,0,"2021-04-27","FASW"
7600,7600,7600,7600,0,"2021-04-28","FASW"
7600,7600,7600,7600,0,"2021-04-29","FASW"
7600,7600,7600,7600,0,"2021-04-30","FASW"
7600,7600,7600,7600,0,"2021-05-03","FASW"
7600,7600,7600,7600,0,"2021-05-04","FASW"
7600,7600,7600,7600,0,"2021-05-05","FASW"
7600,7600,7600,7600,0,"2021-05-06","FASW"
7600,7600,7600,7600,0,"2021-05-07","FASW"
7600,7600,7600,7600,0,"2021-05-10","FASW"
7600,7600,7600,7600,0,"2021-05-11","FASW"
7600,7600,7600,7600,0,"2021-05-17","FASW"
7600,7600,7600,7600,0,"2021-05-18","FASW"
7600,7600,7600,7600,0,"2021-05-19","FASW"
7600,7600,7600,7600,0,"2021-05-20","FASW"
7600,7600,7600,7600,0,"2021-05-21","FASW"
7600,7600,7600,7600,0,"2021-05-24","FASW"
7600,7600,7600,7600,0,"2021-05-25","FASW"
7600,7600,7600,7600,0,"2021-05-27","FASW"
7600,7600,7600,7600,0,"2021-05-28","FASW"
7600,7600,7600,7600,0,"2021-05-31","FASW"
7600,7600,7600,7600,0,"2021-06-02","FASW"
7600,7600,7600,7600,0,"2021-06-03","FASW"
7600,7600,7600,7600,0,"2021-06-04","FASW"
7600,7600,7600,7600,0,"2021-06-07","FASW"
7600,7600,7600,7600,0,"2021-06-08","FASW"
7600,7600,7600,7600,0,"2021-06-09","FASW"
7600,7600,7600,7600,0,"2021-06-10","FASW"
7600,7600,7600,7600,0,"2021-06-11","FASW"
7600,7600,7600,7600,0,"2021-06-14","FASW"
7600,7600,7600,7600,0,"2021-06-15","FASW"
7600,7600,7600,7600,0,"2021-06-16","FASW"
7600,7600,7600,7600,0,"2021-06-17","FASW"
7600,7600,7600,7600,0,"2021-06-18","FASW"
7600,7600,7600,7600,0,"2021-06-21","FASW"
7600,7600,7600,7600,0,"2021-06-22","FASW"
7600,7600,7600,7600,0,"2021-06-23","FASW"
7600,7600,7600,7600,0,"2021-06-24","FASW"
7600,7600,7600,7600,0,"2021-06-25","FASW"
7600,7600,7600,7600,0,"2021-06-28","FASW"
7600,7600,7600,7600,0,"2021-06-29","FASW"
7600,7600,7600,7600,0,"2021-06-30","FASW"
7600,7600,7600,7600,0,"2021-07-01","FASW"
7600,7600,7600,7600,0,"2021-07-02","FASW"
7600,7600,7600,7600,0,"2021-07-05","FASW"
7600,7600,7600,7600,0,"2021-07-06","FASW"
7600,7600,7600,7600,0,"2021-07-07","FASW"
7600,7600,7600,7600,0,"2021-07-08","FASW"
7600,7600,7600,7600,0,"2021-07-09","FASW"
7600,7600,7600,7600,0,"2021-07-12","FASW"
7600,7600,7600,7600,0,"2021-07-13","FASW"
7600,7600,7600,7600,0,"2021-07-14","FASW"
7600,7600,7600,7600,0,"2021-07-15","FASW"
7600,7600,7600,7600,0,"2021-07-16","FASW"
7600,7600,7600,7600,0,"2021-07-19","FASW"
7600,7600,7600,7600,0,"2021-07-21","FASW"
7600,7600,7600,7600,0,"2021-07-22","FASW"
7600,7600,7600,7600,0,"2021-07-23","FASW"
7600,7600,7600,7600,0,"2021-07-26","FASW"
7600,7600,7600,7600,0,"2021-07-27","FASW"
7600,7600,7600,7600,0,"2021-07-28","FASW"
7600,7600,7600,7600,0,"2021-07-29","FASW"
7600,7600,7600,7600,0,"2021-07-30","FASW"
7600,7600,7600,7600,0,"2021-08-02","FASW"
7600,7600,7600,7600,0,"2021-08-03","FASW"
7600,7600,7600,7600,0,"2021-08-04","FASW"
7600,7600,7600,7600,0,"2021-08-05","FASW"
7600,7600,7600,7600,0,"2021-08-06","FASW"
7600,7600,7600,7600,0,"2021-08-09","FASW"
7600,7600,7600,7600,0,"2021-08-10","FASW"
7600,7600,7600,7600,0,"2021-08-12","FASW"
7600,7600,7600,7600,0,"2021-08-13","FASW"
7600,7600,7600,7600,0,"2021-08-16","FASW"
7600,7600,7600,7600,0,"2021-08-18","FASW"
7600,7600,7600,7600,0,"2021-08-19","FASW"
7600,7600,7600,7600,0,"2021-08-20","FASW"
7600,7600,7600,7600,0,"2021-08-23","FASW"
7600,7600,7600,7600,0,"2021-08-24","FASW"
7600,7600,7600,7600,0,"2021-08-25","FASW"
7600,7600,7600,7600,0,"2021-08-26","FASW"
7600,7600,7600,7600,0,"2021-08-27","FASW"
7600,7600,7600,7600,0,"2021-08-30","FASW"
7600,7600,7600,7600,0,"2021-08-31","FASW"
7600,7600,7600,7600,0,"2021-09-01","FASW"
7600,7600,7600,7600,0,"2021-09-02","FASW"
7600,7600,7600,7600,0,"2021-09-03","FASW"
7600,7600,7600,7600,0,"2021-09-06","FASW"
7600,7600,7600,7600,0,"2021-09-07","FASW"
7600,7600,7600,7600,0,"2021-09-08","FASW"
7600,7600,7600,7600,0,"2021-09-09","FASW"
7600,7600,7600,7600,0,"2021-09-10","FASW"
7600,7600,7600,7600,0,"2021-09-13","FASW"
7600,7600,7600,7600,0,"2021-09-14","FASW"
7600,7600,7600,7600,0,"2021-09-15","FASW"
7600,7600,7600,7600,0,"2021-09-16","FASW"
7600,7600,7600,7600,0,"2021-09-17","FASW"
7600,7600,7600,7600,0,"2021-09-20","FASW"
7600,7600,7600,7600,0,"2021-09-21","FASW"
7600,7600,7600,7600,0,"2021-09-22","FASW"
7600,7600,7600,7600,0,"2021-09-23","FASW"
7600,7600,7600,7600,0,"2021-09-24","FASW"
7600,7600,7600,7600,0,"2021-09-27","FASW"
7600,7600,7600,7600,0,"2021-09-28","FASW"
7600,7600,7600,7600,0,"2021-09-29","FASW"
7600,7600,7600,7600,0,"2021-09-30","FASW"
7600,7600,7600,7600,0,"2021-10-01","FASW"
7600,7600,7600,7600,0,"2021-10-04","FASW"
7600,7600,7600,7600,0,"2021-10-05","FASW"
7600,7600,7600,7600,0,"2021-10-06","FASW"
7600,7600,7600,7600,0,"2021-10-07","FASW"
7600,7600,7600,7600,0,"2021-10-08","FASW"
7600,7600,7600,7600,0,"2021-10-11","FASW"
7600,7600,7600,7600,0,"2021-10-12","FASW"
7600,7600,7600,7600,0,"2021-10-13","FASW"
7600,7600,7600,7600,0,"2021-10-14","FASW"
7600,7600,7600,7600,0,"2021-10-15","FASW"
7600,7600,7600,7600,0,"2021-10-18","FASW"
7600,7600,7600,7600,0,"2021-10-19","FASW"
7600,7600,7600,7600,0,"2021-10-21","FASW"
7600,7600,7600,7600,0,"2021-10-22","FASW"
7600,7600,7600,7600,0,"2021-10-25","FASW"
7600,7600,7600,7600,0,"2021-10-26","FASW"
7600,7600,7600,7600,0,"2021-10-27","FASW"
7600,7600,7600,7600,0,"2021-10-28","FASW"
7600,7600,7600,7600,0,"2021-10-29","FASW"
7600,7600,7600,7600,0,"2021-11-01","FASW"
7600,7600,7600,7600,0,"2021-11-02","FASW"
7600,7600,7600,7600,0,"2021-11-03","FASW"
7600,7600,7600,7600,0,"2021-11-04","FASW"
7600,7600,7600,7600,0,"2021-11-05","FASW"
7600,7600,7600,7600,0,"2021-11-08","FASW"
7600,7600,7600,7600,0,"2021-11-09","FASW"
7600,7600,7600,7600,0,"2021-11-10","FASW"
7600,7600,7600,7600,0,"2021-11-11","FASW"
7600,7600,7600,7600,0,"2021-11-12","FASW"
7600,7600,7600,7600,0,"2021-11-15","FASW"
7600,7600,7600,7600,0,"2021-11-16","FASW"
7600,7600,7600,7600,0,"2021-11-17","FASW"
7600,7600,7600,7600,0,"2021-11-18","FASW"
7600,7600,7600,7600,0,"2021-11-19","FASW"
7600,7600,7600,7600,0,"2021-11-22","FASW"
7600,7600,7600,7600,0,"2021-11-23","FASW"
7600,7600,7600,7600,0,"2021-11-24","FASW"
7600,7600,7600,7600,0,"2021-11-25","FASW"
7600,7600,7600,7600,0,"2021-11-26","FASW"
7600,7600,7600,7600,0,"2021-11-29","FASW"
7600,7600,7600,7600,0,"2021-11-30","FASW"
7600,7600,7600,7600,0,"2021-12-01","FASW"
7600,7600,7600,7600,0,"2021-12-02","FASW"
7600,7600,7600,7600,0,"2021-12-03","FASW"
7600,7600,7600,7600,0,"2021-12-06","FASW"
7600,7600,7600,7600,0,"2021-12-07","FASW"
7600,7600,7600,7600,0,"2021-12-08","FASW"
7600,7600,7600,7600,0,"2021-12-09","FASW"
7600,7600,7600,7600,0,"2021-12-10","FASW"
7600,7600,7600,7600,0,"2021-12-13","FASW"
7600,7600,7600,7600,0,"2021-12-14","FASW"
7600,7600,7600,7600,0,"2021-12-15","FASW"
7600,7600,7600,7600,0,"2021-12-16","FASW"
7600,7600,7600,7600,0,"2021-12-17","FASW"
7600,7600,7600,7600,0,"2021-12-20","FASW"
7600,7600,7600,7600,0,"2021-12-21","FASW"
7600,7600,7600,7600,0,"2021-12-22","FASW"
7600,7600,7600,7600,0,"2021-12-23","FASW"
7600,7600,7600,7600,0,"2021-12-24","FASW"
7600,7600,7600,7600,0,"2021-12-27","FASW"
7600,7600,7600,7600,0,"2021-12-28","FASW"
7600,7600,7600,7600,0,"2021-12-29","FASW"
7600,7600,7600,7600,0,"2021-12-30","FASW"
7600,7850,7600,7825,6400,"2022-01-03","FASW"
7825,7825,7825,7825,0,"2022-01-04","FASW"
7825,7825,7825,7825,0,"2022-01-05","FASW"
7750,7750,7750,7750,300,"2022-01-06","FASW"
7725,7725,7500,7500,800,"2022-01-07","FASW"
7400,7400,7400,7400,600,"2022-01-10","FASW"
7400,7400,7400,7400,0,"2022-01-11","FASW"
7400,7400,7400,7400,0,"2022-01-12","FASW"
7400,7400,7400,7400,0,"2022-01-13","FASW"
7400,7400,7400,7400,0,"2022-01-14","FASW"
7400,7400,7400,7400,0,"2022-01-17","FASW"
7300,7300,7300,7300,600,"2022-01-18","FASW"
7300,7300,7300,7300,0,"2022-01-19","FASW"
7300,7300,7300,7300,0,"2022-01-20","FASW"
7300,7300,7300,7300,0,"2022-01-21","FASW"
7300,7300,7300,7300,0,"2022-01-24","FASW"
7300,7300,7300,7300,0,"2022-01-25","FASW"
7300,7300,7300,7300,0,"2022-01-26","FASW"
7300,7300,7300,7300,0,"2022-01-27","FASW"
7350,7350,7300,7300,600,"2022-01-28","FASW"
7300,7300,7300,7300,0,"2022-01-31","FASW"
7300,7300,7300,7300,500,"2022-02-02","FASW"
7300,7300,7300,7300,300,"2022-02-03","FASW"
7300,7300,7300,7300,0,"2022-02-04","FASW"
6800,6800,6800,6800,100,"2022-02-07","FASW"
6800,6800,6800,6800,0,"2022-02-08","FASW"
6800,6800,6800,6800,0,"2022-02-09","FASW"
6800,6800,6775,6800,2600,"2022-02-10","FASW"
6800,6800,6800,6800,0,"2022-02-11","FASW"
6800,6800,6800,6800,0,"2022-02-14","FASW"
6800,6800,6750,6750,2700,"2022-02-15","FASW"
6750,6750,6750,6750,0,"2022-02-16","FASW"
6600,6600,6600,6600,300,"2022-02-17","FASW"
6800,7800,6800,7800,2000,"2022-02-18","FASW"
7950,8700,7525,8700,4100,"2022-02-21","FASW"
8700,8700,8100,8525,1900,"2022-02-22","FASW"
8500,8500,8500,8500,100,"2022-02-23","FASW"
8500,8500,8500,8500,0,"2022-02-24","FASW"
8500,8500,8500,8500,0,"2022-02-25","FASW"
8300,8300,7925,7925,2600,"2022-03-01","FASW"
7375,7375,7375,7375,100,"2022-03-02","FASW"
6875,6875,6875,6875,3800,"2022-03-04","FASW"
6575,6700,6525,6700,1400,"2022-03-07","FASW"
6700,7600,6700,6725,2400,"2022-03-08","FASW"
6725,7975,6725,7075,11700,"2022-03-09","FASW"
6675,7075,6675,7075,300,"2022-03-10","FASW"
7075,7075,7075,7075,0,"2022-03-11","FASW"
7075,7075,7075,7075,1000,"2022-03-14","FASW"
7075,7075,7075,7075,100,"2022-03-15","FASW"
7050,7050,7050,7050,100,"2022-03-16","FASW"
7050,7050,7050,7050,0,"2022-03-17","FASW"
7050,7050,7050,7050,100,"2022-03-18","FASW"
7050,7050,7050,7050,0,"2022-03-21","FASW"
7050,7050,7050,7050,200,"2022-03-22","FASW"
7050,7050,7050,7050,0,"2022-03-23","FASW"
7300,7550,7300,7300,400,"2022-03-24","FASW"
7300,7300,7300,7300,0,"2022-03-25","FASW"
7300,7300,7175,7175,800,"2022-03-28","FASW"
7175,7375,7000,7250,4100,"2022-03-29","FASW"
7250,7300,7250,7300,2800,"2022-03-30","FASW"
7300,7475,7300,7475,6000,"2022-03-31","FASW"
7475,7475,6975,6975,3200,"2022-04-01","FASW"
6975,6975,6625,6700,1800,"2022-04-04","FASW"
6700,6700,6600,6600,200,"2022-04-05","FASW"
6600,6600,6375,6575,1500,"2022-04-06","FASW"
6600,6825,6600,6800,1100,"2022-04-07","FASW"
6600,6600,6600,6600,1300,"2022-04-08","FASW"
6500,6500,6500,6500,500,"2022-04-11","FASW"
6500,6500,6500,6500,0,"2022-04-12","FASW"
6500,6500,6500,6500,0,"2022-04-13","FASW"
6500,6500,6500,6500,100,"2022-04-14","FASW"
6400,6450,6400,6400,2800,"2022-04-18","FASW"
6400,6400,6400,6400,0,"2022-04-19","FASW"
6175,6175,6175,6175,400,"2022-04-20","FASW"
6200,6625,6150,6300,5100,"2022-04-21","FASW"
6300,6300,6300,6300,100,"2022-04-22","FASW"
6300,6300,6300,6300,0,"2022-04-25","FASW"
6300,6300,6300,6300,0,"2022-04-26","FASW"
6050,6225,6050,6225,1300,"2022-04-27","FASW"
6175,6175,6175,6175,100,"2022-04-28","FASW"
6175,6325,6100,6100,600,"2022-05-09","FASW"
6100,6300,6100,6250,800,"2022-05-10","FASW"
6500,6750,6475,6600,900,"2022-05-11","FASW"
6600,6600,6600,6600,0,"2022-05-12","FASW"
6600,6600,6600,6600,0,"2022-05-13","FASW"
6600,6600,6600,6600,0,"2022-05-17","FASW"
6325,6325,6325,6325,100,"2022-05-18","FASW"
6300,6300,6100,6275,6500,"2022-05-19","FASW"
6200,6200,6200,6200,400,"2022-05-20","FASW"
6250,6250,6200,6200,900,"2022-05-23","FASW"
6200,6200,6200,6200,100,"2022-05-24","FASW"
6250,6250,6250,6250,2600,"2022-05-25","FASW"
6250,6250,6200,6200,600,"2022-05-27","FASW"
6225,6225,6225,6225,100,"2022-05-30","FASW"
6400,6450,6350,6400,1700,"2022-05-31","FASW"
6450,6600,6450,6525,2500,"2022-06-02","FASW"
6525,6525,6525,6525,0,"2022-06-03","FASW"
6525,6525,6525,6525,0,"2022-06-06","FASW"
6550,6800,6500,6725,7900,"2022-06-07","FASW"
6725,6725,6725,6725,0,"2022-06-08","FASW"
6700,6700,6700,6700,200,"2022-06-09","FASW"
6700,6700,6700,6700,0,"2022-06-10","FASW"
6700,6700,6700,6700,0,"2022-06-13","FASW"
6700,6700,6700,6700,0,"2022-06-14","FASW"
6700,6700,6700,6700,0,"2022-06-15","FASW"
6700,6700,6700,6700,0,"2022-06-16","FASW"
6700,6700,6700,6700,0,"2022-06-17","FASW"
6700,6700,6700,6700,0,"2022-06-20","FASW"
6700,6700,6700,6700,0,"2022-06-21","FASW"
6700,6700,6700,6700,0,"2022-06-22","FASW"
6700,6700,6700,6700,0,"2022-06-23","FASW"
6700,6700,6700,6700,0,"2022-06-24","FASW"
6700,6700,6700,6700,0,"2022-06-27","FASW"
6700,6700,6700,6700,0,"2022-06-28","FASW"
6700,6700,6700,6700,0,"2022-06-29","FASW"
6700,6700,6700,6700,0,"2022-06-30","FASW"
6700,6700,6700,6700,0,"2022-07-01","FASW"
6350,6350,6350,6350,200,"2022-07-04","FASW"
6350,6350,6350,6350,300,"2022-07-05","FASW"
6350,6350,6350,6350,0,"2022-07-06","FASW"
6350,6350,6350,6350,0,"2022-07-07","FASW"
6350,6350,6350,6350,0,"2022-07-08","FASW"
6350,6350,6350,6350,0,"2022-07-11","FASW"
6350,6350,6350,6350,0,"2022-07-12","FASW"
6350,6350,6350,6350,0,"2022-07-13","FASW"
6350,6350,6350,6350,0,"2022-07-14","FASW"
6350,6350,6350,6350,0,"2022-07-15","FASW"
6350,6350,6350,6350,0,"2022-07-18","FASW"
6350,6350,6350,6350,0,"2022-07-19","FASW"
6300,6300,6300,6300,100,"2022-07-20","FASW"
6300,6300,6300,6300,0,"2022-07-21","FASW"
6300,6300,6300,6300,0,"2022-07-22","FASW"
6300,6300,6300,6300,0,"2022-07-25","FASW"
6300,6300,6300,6300,0,"2022-07-26","FASW"
6325,6600,6325,6600,500,"2022-07-27","FASW"
6475,7000,6475,6975,600,"2022-07-28","FASW"
6975,6975,6975,6975,0,"2022-07-29","FASW"
6625,6625,6500,6500,500,"2022-08-01","FASW"
6500,6500,6500,6500,0,"2022-08-02","FASW"
6725,6725,6725,6725,100,"2022-08-03","FASW"
6725,6725,6725,6725,0,"2022-08-04","FASW"
6675,6675,6675,6675,100,"2022-08-05","FASW"
6675,6675,6675,6675,0,"2022-08-08","FASW"
6675,6675,6675,6675,0,"2022-08-09","FASW"
6450,6500,6450,6500,200,"2022-08-10","FASW"
6500,6500,6500,6500,0,"2022-08-11","FASW"
6500,6500,6500,6500,0,"2022-08-12","FASW"
6250,6250,6225,6225,800,"2022-08-15","FASW"
6225,6225,6225,6225,25400,"2022-08-16","FASW"
6225,6225,6225,6225,0,"2022-08-18","FASW"
6450,6450,6450,6450,100,"2022-08-19","FASW"
6425,6450,6425,6450,900,"2022-08-22","FASW"
6450,6450,6450,6450,0,"2022-08-23","FASW"
6475,6475,6475,6475,300,"2022-08-24","FASW"
6475,6475,6475,6475,0,"2022-08-25","FASW"
6475,6475,6475,6475,0,"2022-08-26","FASW"
6475,6475,6475,6475,0,"2022-08-29","FASW"
6475,6475,6475,6475,0,"2022-08-30","FASW"
6475,6475,6475,6475,0,"2022-08-31","FASW"
6475,6475,6475,6475,0,"2022-09-01","FASW"
6325,6325,6325,6325,100,"2022-09-02","FASW"
6325,6325,6325,6325,0,"2022-09-05","FASW"
6325,6325,6325,6325,0,"2022-09-06","FASW"
6325,6325,6325,6325,0,"2022-09-07","FASW"
6325,6325,6325,6325,0,"2022-09-08","FASW"
6325,6325,6325,6325,0,"2022-09-09","FASW"
6325,6325,6325,6325,100,"2022-09-12","FASW"
6325,6325,6325,6325,0,"2022-09-13","FASW"
6325,6325,6325,6325,200,"2022-09-14","FASW"
6225,6250,6200,6250,3200,"2022-09-15","FASW"
6250,6250,6250,6250,0,"2022-09-16","FASW"
6250,6250,6250,6250,0,"2022-09-19","FASW"
6350,6375,6350,6375,600,"2022-09-20","FASW"
6250,6250,6250,6250,1000,"2022-09-21","FASW"
6250,6250,6250,6250,0,"2022-09-22","FASW"
6250,6250,6250,6250,0,"2022-09-23","FASW"
6250,6250,6250,6250,0,"2022-09-26","FASW"
6250,6250,6250,6250,0,"2022-09-27","FASW"
6250,6250,6250,6250,0,"2022-09-28","FASW"
6250,6250,6250,6250,100,"2022-09-29","FASW"
6250,6250,6250,6250,0,"2022-09-30","FASW"
6250,6250,6250,6250,0,"2022-10-03","FASW"
6250,6250,6250,6250,0,"2022-10-04","FASW"
6250,6250,6250,6250,0,"2022-10-05","FASW"
6250,6250,6250,6250,0,"2022-10-06","FASW"
6250,6250,6250,6250,0,"2022-10-07","FASW"
6250,6250,6250,6250,0,"2022-10-10","FASW"
6250,6250,6250,6250,0,"2022-10-11","FASW"
6250,6250,6250,6250,0,"2022-10-12","FASW"
6250,6250,6250,6250,100,"2022-10-13","FASW"
6250,6250,6250,6250,0,"2022-10-14","FASW"
6250,6250,6250,6250,0,"2022-10-17","FASW"
6250,6250,6250,6250,0,"2022-10-18","FASW"
6250,6250,6250,6250,0,"2022-10-19","FASW"
6050,6050,6050,6050,100,"2022-10-20","FASW"
6050,6050,6050,6050,500,"2022-10-21","FASW"
6050,6050,6050,6050,200,"2022-10-24","FASW"
6050,6050,6050,6050,0,"2022-10-25","FASW"
6050,6050,6050,6050,0,"2022-10-26","FASW"
6025,6100,6025,6100,2700,"2022-10-27","FASW"
6100,6150,6100,6150,3000,"2022-10-28","FASW"
6150,6150,6150,6150,1000,"2022-10-31","FASW"
6150,6150,6150,6150,0,"2022-11-01","FASW"
6150,6150,6150,6150,0,"2022-11-02","FASW"
6150,6150,6150,6150,0,"2022-11-03","FASW"
6150,6150,6150,6150,0,"2022-11-04","FASW"
6150,6150,6150,6150,0,"2022-11-07","FASW"
6300,6300,6300,6300,100,"2022-11-08","FASW"
6300,6300,6300,6300,0,"2022-11-09","FASW"
6300,6300,6300,6300,0,"2022-11-10","FASW"
6375,6375,6375,6375,100,"2022-11-11","FASW"
6250,6250,6250,6250,100,"2022-11-14","FASW"
6250,6250,6250,6250,0,"2022-11-15","FASW"
6250,6250,6250,6250,0,"2022-11-16","FASW"
6050,6050,6050,6050,100,"2022-11-17","FASW"
6050,6050,6050,6050,0,"2022-11-18","FASW"
6100,6100,6100,6100,1600,"2022-11-21","FASW"
6100,6100,6100,6100,0,"2022-11-22","FASW"
6100,6100,6100,6100,0,"2022-11-23","FASW"
6100,6100,6100,6100,0,"2022-11-24","FASW"
6100,6100,6100,6100,0,"2022-11-25","FASW"
6100,6100,6100,6100,0,"2022-11-28","FASW"
6100,6100,6100,6100,0,"2022-11-29","FASW"
6100,6100,6100,6100,100,"2022-11-30","FASW"
6100,6100,6100,6100,0,"2022-12-01","FASW"
6100,6100,6100,6100,100,"2022-12-02","FASW"
6100,6100,6100,6100,0,"2022-12-05","FASW"
6100,6100,6100,6100,0,"2022-12-06","FASW"
6100,6100,6100,6100,0,"2022-12-07","FASW"
6100,6100,6100,6100,0,"2022-12-08","FASW"
6100,6100,6100,6100,0,"2022-12-09","FASW"
6100,6100,6100,6100,0,"2022-12-12","FASW"
5925,5925,5925,5925,100,"2022-12-13","FASW"
5925,5925,5925,5925,0,"2022-12-14","FASW"
6025,6025,6025,6025,300,"2022-12-15","FASW"
6025,6025,6025,6025,0,"2022-12-16","FASW"
6100,6100,6100,6100,1400,"2022-12-19","FASW"
6075,6125,6075,6100,44700,"2022-12-20","FASW"
6075,6100,6075,6100,40400,"2022-12-21","FASW"
6100,6100,6100,6100,0,"2022-12-22","FASW"
6100,6100,6100,6100,100,"2022-12-23","FASW"
6100,6100,6100,6100,0,"2022-12-26","FASW"
6100,6100,6100,6100,0,"2022-12-27","FASW"
6100,6100,6100,6100,0,"2022-12-28","FASW"
5850,5850,5850,5850,100,"2022-12-29","FASW"
5850,5850,5850,5850,0,"2022-12-30","FASW"
5850,5850,5850,5850,0,"2023-01-02","FASW"
5600,5600,5600,5600,1800,"2023-01-03","FASW"
5750,5900,5750,5900,10000,"2023-01-04","FASW"
6000,6150,6000,6150,4000,"2023-01-05","FASW"
6150,6150,6150,6150,0,"2023-01-06","FASW"
6175,6250,6175,6250,4200,"2023-01-09","FASW"
6250,6250,6250,6250,0,"2023-01-10","FASW"
6250,6250,6250,6250,0,"2023-01-11","FASW"
6250,6250,6250,6250,0,"2023-01-12","FASW"
6250,6250,6250,6250,0,"2023-01-13","FASW"
6250,6250,6250,6250,0,"2023-01-16","FASW"
6250,6275,6250,6275,1300,"2023-01-17","FASW"
6275,6275,6275,6275,0,"2023-01-18","FASW"
6275,6275,6275,6275,0,"2023-01-19","FASW"
6275,6275,6275,6275,0,"2023-01-20","FASW"
6275,6275,6275,6275,0,"2023-01-24","FASW"
6225,6225,6175,6225,4500,"2023-01-25","FASW"
6225,6250,6225,6250,4900,"2023-01-26","FASW"
6250,6250,6250,6250,0,"2023-01-27","FASW"
6250,6250,6250,6250,0,"2023-01-30","FASW"
6250,6250,6250,6250,0,"2023-01-31","FASW"
6000,6000,5900,5900,500,"2023-02-01","FASW"
5900,5900,5900,5900,100,"2023-02-02","FASW"
5900,5900,5900,5900,0,"2023-02-03","FASW"
5900,5900,5900,5900,0,"2023-02-06","FASW"
6000,6000,5975,6000,1900,"2023-02-07","FASW"
6000,6000,6000,6000,0,"2023-02-08","FASW"
6000,6050,6000,6000,2500,"2023-02-09","FASW"
6000,6000,6000,6000,0,"2023-02-10","FASW"
6000,6000,6000,6000,0,"2023-02-13","FASW"
5975,5975,5975,5975,2500,"2023-02-14","FASW"
5975,6000,5975,6000,2100,"2023-02-15","FASW"
6000,6000,6000,6000,2000,"2023-02-16","FASW"
6000,6100,6000,6000,5700,"2023-02-17","FASW"
6000,6150,6000,6150,7700,"2023-02-20","FASW"
6200,6250,6150,6150,5200,"2023-02-21","FASW"
6100,6150,6100,6150,200,"2023-02-22","FASW"
6150,6250,6150,6250,11600,"2023-02-23","FASW"
6225,6300,6225,6300,9300,"2023-02-24","FASW"
6300,6375,6300,6375,7800,"2023-02-27","FASW"
6350,6350,6350,6350,100,"2023-02-28","FASW"
6325,6400,6125,6350,8900,"2023-03-01","FASW"
6350,6350,6325,6350,7100,"2023-03-02","FASW"
6350,6350,6350,6350,100,"2023-03-03","FASW"
6350,6350,6350,6350,0,"2023-03-06","FASW"
6350,6350,6350,6350,0,"2023-03-07","FASW"
6350,6350,6350,6350,0,"2023-03-08","FASW"
6350,6350,6350,6350,100,"2023-03-09","FASW"
6350,6350,6350,6350,100,"2023-03-10","FASW"
6350,6350,6150,6150,700,"2023-03-13","FASW"
6150,6350,6075,6325,1700,"2023-03-14","FASW"
6325,6350,6075,6350,3600,"2023-03-15","FASW"
6100,6300,6075,6300,1800,"2023-03-16","FASW"
6300,6300,6300,6300,0,"2023-03-17","FASW"
6300,6300,6300,6300,0,"2023-03-20","FASW"
5925,6300,5925,6300,2600,"2023-03-21","FASW"
5900,6050,5900,6025,3500,"2023-03-24","FASW"
6025,6050,6025,6025,500,"2023-03-27","FASW"
6025,6050,6025,6025,6000,"2023-03-28","FASW"
6025,6025,5975,6000,700,"2023-03-29","FASW"
6000,6025,6000,6000,10700,"2023-03-30","FASW"
5750,6000,5750,6000,9900,"2023-03-31","FASW"
5750,6000,5750,6000,700,"2023-04-03","FASW"
6000,6000,5725,6000,5300,"2023-04-04","FASW"
6000,6000,5800,6000,4300,"2023-04-05","FASW"
6000,6000,5750,6000,4500,"2023-04-06","FASW"
6000,6100,5750,6100,20500,"2023-04-10","FASW"
6000,6025,5975,6025,2200,"2023-04-11","FASW"
5975,6000,5975,6000,300,"2023-04-12","FASW"
5975,6000,5975,6000,11500,"2023-04-13","FASW"
6000,6000,6000,6000,0,"2023-04-14","FASW"
6000,6000,6000,6000,0,"2023-04-17","FASW"
6000,6000,6000,6000,0,"2023-04-18","FASW"
6000,6000,6000,6000,0,"2023-04-26","FASW"
6000,6000,6000,6000,0,"2023-04-27","FASW"
6000,6000,6000,6000,0,"2023-04-28","FASW"
6000,6000,6000,6000,0,"2023-05-02","FASW"
5725,5725,5725,5725,300,"2023-05-03","FASW"
5975,5975,5625,5975,2000,"2023-05-04","FASW"
5975,5975,5975,5975,0,"2023-05-05","FASW"
5975,5975,5975,5975,0,"2023-05-08","FASW"
5975,6000,5975,5975,3000,"2023-05-09","FASW"
5975,5975,5975,5975,0,"2023-05-10","FASW"
5975,5975,5975,5975,0,"2023-05-11","FASW"
5975,5975,5975,5975,0,"2023-05-12","FASW"
6000,6000,5875,5975,400,"2023-05-15","FASW"
5975,6000,5975,6000,1700,"2023-05-16","FASW"
6000,6000,6000,6000,0,"2023-05-17","FASW"
6000,6000,6000,6000,0,"2023-05-19","FASW"
6000,6000,6000,6000,0,"2023-05-22","FASW"
5900,6000,5900,6000,3800,"2023-05-23","FASW"
6000,6050,6000,6000,7000,"2023-05-24","FASW"
6000,6000,6000,6000,1000,"2023-05-25","FASW"
6000,6000,6000,6000,0,"2023-05-26","FASW"
5800,6000,5800,6000,4300,"2023-05-29","FASW"
6000,6000,6000,6000,1000,"2023-05-30","FASW"
6000,6000,6000,6000,0,"2023-05-31","FASW"
6000,6000,6000,6000,0,"2023-06-05","FASW"
6000,6000,6000,6000,0,"2023-06-06","FASW"
5800,6000,5800,6000,200,"2023-06-07","FASW"
6000,6000,6000,6000,0,"2023-06-08","FASW"
6000,6000,6000,6000,0,"2023-06-09","FASW"
5800,5950,5800,5950,600,"2023-06-12","FASW"
5950,5950,5950,5950,0,"2023-06-13","FASW"
6000,6000,5950,6000,1400,"2023-06-14","FASW"
6000,6000,6000,6000,0,"2023-06-15","FASW"
6000,6000,6000,6000,0,"2023-06-16","FASW"
6000,6000,6000,6000,0,"2023-06-19","FASW"
5850,5900,5850,5900,400,"2023-06-20","FASW"
6000,6000,6000,6000,1000,"2023-06-21","FASW"
5800,6000,5800,6000,600,"2023-06-22","FASW"
6000,6000,6000,6000,0,"2023-06-23","FASW"
5800,5800,5800,5800,200,"2023-06-26","FASW"
5800,5800,5800,5800,0,"2023-06-27","FASW"
5800,5800,5800,5800,100,"2023-07-03","FASW"
5800,5800,5800,5800,0,"2023-07-04","FASW"
5800,5800,5800,5800,0,"2023-07-05","FASW"
5800,5800,5800,5800,0,"2023-07-06","FASW"
5800,5800,5800,5800,0,"2023-07-07","FASW"
6000,6000,5825,5975,1500,"2023-07-10","FASW"
6000,6050,5900,6050,3200,"2023-07-11","FASW"
6050,6050,6050,6050,0,"2023-07-12","FASW"
6000,6000,6000,6000,100,"2023-07-13","FASW"
6000,6075,6000,6075,4400,"2023-07-14","FASW"
6075,6075,6075,6075,0,"2023-07-17","FASW"
6075,6075,6075,6075,0,"2023-07-18","FASW"
6075,6075,6075,6075,0,"2023-07-20","FASW"
6075,6075,6075,6075,0,"2023-07-21","FASW"
6075,6075,6075,6075,0,"2023-07-24","FASW"
6075,6075,6075,6075,0,"2023-07-25","FASW"
6075,6075,6075,6075,0,"2023-07-26","FASW"
6075,6075,6075,6075,0,"2023-07-27","FASW"
6075,6075,6075,6075,0,"2023-07-28","FASW"
5750,6000,5550,6000,3500,"2023-07-31","FASW"
6000,6000,5850,6000,1000,"2023-08-01","FASW"
5825,6000,5825,6000,500,"2023-08-02","FASW"
6000,6000,6000,6000,0,"2023-08-03","FASW"
6000,6000,6000,6000,0,"2023-08-04","FASW"
6000,6000,6000,6000,0,"2023-08-07","FASW"
5600,5600,5600,5600,100,"2023-08-08","FASW"
5700,6000,5700,6000,9800,"2023-08-09","FASW"
5725,6025,5725,5975,3200,"2023-08-10","FASW"
6000,6025,6000,6025,3600,"2023-08-11","FASW"
6000,6075,6000,6075,6200,"2023-08-14","FASW"
6000,6125,5850,6075,7300,"2023-08-15","FASW"
6000,6025,5950,6025,7300,"2023-08-16","FASW"
6025,6025,6025,6025,0,"2023-08-18","FASW"
6000,6075,6000,6075,8000,"2023-08-21","FASW"
6075,6075,6075,6075,0,"2023-08-22","FASW"
6075,6075,6075,6075,0,"2023-08-23","FASW"
6075,6150,6075,6150,9000,"2023-08-24","FASW"
6025,6075,6025,6075,3300,"2023-08-25","FASW"
6075,6075,6075,6075,0,"2023-08-28","FASW"
6075,6075,6075,6075,0,"2023-08-29","FASW"
6075,6075,6075,6075,0,"2023-08-30","FASW"
6075,6075,6075,6075,0,"2023-08-31","FASW"
6075,6075,6075,6075,0,"2023-09-01","FASW"
5850,5850,5850,5850,500,"2023-09-04","FASW"
5850,5850,5850,5850,100,"2023-09-05","FASW"
5825,5825,5825,5825,500,"2023-09-06","FASW"
5825,5825,5825,5825,100,"2023-09-07","FASW"
5825,5825,5825,5825,0,"2023-09-08","FASW"
5825,5825,5825,5825,0,"2023-09-11","FASW"
5825,5825,5825,5825,0,"2023-09-12","FASW"
5825,5825,5825,5825,0,"2023-09-13","FASW"
5825,5825,5825,5825,0,"2023-09-14","FASW"
5825,5825,5825,5825,0,"2023-09-15","FASW"
5825,5825,5825,5825,0,"2023-09-18","FASW"
5825,5825,5825,5825,0,"2023-09-19","FASW"
5825,5825,5825,5825,0,"2023-09-20","FASW"
5825,5825,5825,5825,0,"2023-09-21","FASW"
5825,5825,5825,5825,0,"2023-09-22","FASW"
5825,5825,5825,5825,0,"2023-09-25","FASW"
5825,5825,5825,5825,0,"2023-09-26","FASW"
5825,5825,5825,5825,0,"2023-09-27","FASW"
5825,5825,5825,5825,0,"2023-09-29","FASW"
5825,5825,5825,5825,0,"2023-10-02","FASW"
5825,5825,5825,5825,0,"2023-10-03","FASW"
5825,5825,5825,5825,0,"2023-10-04","FASW"
5825,5825,5825,5825,100,"2023-10-05","FASW"
5825,5825,5825,5825,0,"2023-10-06","FASW"
5825,5825,5825,5825,0,"2023-10-09","FASW"
5825,5825,5825,5825,0,"2023-10-10","FASW"
5825,5825,5825,5825,0,"2023-10-11","FASW"
5825,5825,5825,5825,0,"2023-10-12","FASW"
5825,5825,5825,5825,0,"2023-10-13","FASW"
5825,5825,5825,5825,0,"2023-10-16","FASW"
5825,5825,5825,5825,0,"2023-10-17","FASW"
5825,5825,5825,5825,0,"2023-10-18","FASW"
5825,5825,5825,5825,0,"2023-10-19","FASW"
5825,5825,5825,5825,0,"2023-10-20","FASW"
5825,5825,5825,5825,0,"2023-10-23","FASW"
5825,5825,5825,5825,0,"2023-10-24","FASW"
5825,5825,5825,5825,0,"2023-10-25","FASW"
5825,5825,5825,5825,0,"2023-10-26","FASW"
5825,5825,5825,5825,0,"2023-10-27","FASW"
5825,5825,5825,5825,0,"2023-10-30","FASW"
5825,5825,5825,5825,0,"2023-10-31","FASW"
5825,5825,5825,5825,0,"2023-11-01","FASW"
5825,5825,5825,5825,0,"2023-11-02","FASW"
5825,5825,5825,5825,0,"2023-11-03","FASW"
5825,5825,5825,5825,0,"2023-11-06","FASW"
5825,5825,5825,5825,0,"2023-11-07","FASW"
5825,5825,5825,5825,0,"2023-11-08","FASW"
5825,5825,5825,5825,0,"2023-11-09","FASW"
5825,5825,5825,5825,0,"2023-11-10","FASW"
5825,5825,5825,5825,0,"2023-11-13","FASW"
5825,5825,5825,5825,0,"2023-11-14","FASW"
5825,5825,5825,5825,0,"2023-11-15","FASW"
5825,5825,5825,5825,0,"2023-11-16","FASW"
5825,5825,5825,5825,0,"2023-11-17","FASW"
5825,5825,5825,5825,0,"2023-11-20","FASW"
5825,5825,5825,5825,0,"2023-11-21","FASW"
5825,5825,5825,5825,0,"2023-11-22","FASW"
5825,5825,5825,5825,0,"2023-11-23","FASW"
5825,5825,5825,5825,0,"2023-11-24","FASW"
5825,5825,5825,5825,0,"2023-11-27","FASW"
5825,5825,5825,5825,0,"2023-11-28","FASW"
5825,5825,5825,5825,0,"2023-11-29","FASW"
5825,5825,5825,5825,0,"2023-11-30","FASW"
5825,5825,5825,5825,0,"2023-12-01","FASW"
5800,5800,5800,5800,100,"2023-12-04","FASW"
5800,5800,5800,5800,0,"2023-12-05","FASW"
5800,5800,5800,5800,0,"2023-12-06","FASW"
5800,5800,5800,5800,0,"2023-12-07","FASW"
5800,5800,5800,5800,0,"2023-12-08","FASW"
5800,5800,5800,5800,0,"2023-12-11","FASW"
5800,5800,5800,5800,0,"2023-12-12","FASW"
5800,5800,5800,5800,0,"2023-12-13","FASW"
5800,5800,5800,5800,0,"2023-12-14","FASW"
5800,5800,5800,5800,0,"2023-12-15","FASW"
5800,5800,5800,5800,0,"2023-12-18","FASW"
5800,5800,5800,5800,0,"2023-12-19","FASW"
5800,5800,5800,5800,0,"2023-12-20","FASW"
5800,5800,5800,5800,0,"2023-12-21","FASW"
5800,5800,5800,5800,0,"2023-12-22","FASW"
5800,5800,5800,5800,0,"2023-12-27","FASW"
5800,5800,5800,5800,0,"2023-12-28","FASW"
5800,5800,5800,5800,0,"2023-12-29","FASW"
5800,5800,5800,5800,0,"2024-01-02","FASW"
5800,5800,5800,5800,0,"2024-01-03","FASW"
5800,5800,5800,5800,0,"2024-01-04","FASW"
5800,5800,5800,5800,0,"2024-01-05","FASW"
5800,5800,5800,5800,0,"2024-01-08","FASW"
5800,5800,5800,5800,0,"2024-01-09","FASW"
5800,5800,5800,5800,0,"2024-01-10","FASW"
5800,5800,5800,5800,0,"2024-01-11","FASW"
5800,5800,5800,5800,0,"2024-01-12","FASW"
5800,5800,5800,5800,0,"2024-01-15","FASW"
5800,5800,5800,5800,0,"2024-01-16","FASW"
5800,5800,5800,5800,0,"2024-01-17","FASW"
5800,5800,5800,5800,0,"2024-01-18","FASW"
5800,5800,5800,5800,0,"2024-01-19","FASW"
5800,5800,5800,5800,0,"2024-01-22","FASW"
5800,5800,5800,5800,0,"2024-01-23","FASW"
5800,5800,5800,5800,0,"2024-01-24","FASW"
5800,5800,5800,5800,0,"2024-01-25","FASW"
5800,5800,5800,5800,0,"2024-01-26","FASW"
5800,5800,5800,5800,100,"2024-01-29","FASW"
5800,5800,5800,5800,0,"2024-01-30","FASW"
5800,5800,5800,5800,0,"2024-01-31","FASW"
5800,5800,5800,5800,0,"2024-02-01","FASW"
5800,5800,5800,5800,0,"2024-02-02","FASW"
5800,5800,5800,5800,0,"2024-02-05","FASW"
5800,5800,5800,5800,0,"2024-02-06","FASW"
5800,5800,5800,5800,0,"2024-02-07","FASW"
5800,5800,5800,5800,0,"2024-02-12","FASW"
5800,5800,5800,5800,0,"2024-02-13","FASW"
5800,5800,5800,5800,0,"2024-02-15","FASW"
5800,5800,5800,5800,0,"2024-02-16","FASW"
5800,5800,5800,5800,0,"2024-02-19","FASW"
5800,5800,5800,5800,0,"2024-02-20","FASW"
5800,5800,5800,5800,0,"2024-02-21","FASW"
5800,5800,5800,5800,0,"2024-02-22","FASW"
5800,5800,5800,5800,0,"2024-02-23","FASW"
5800,5800,5800,5800,0,"2024-02-26","FASW"
5800,5800,5800,5800,0,"2024-02-27","FASW"
5800,5800,5800,5800,0,"2024-02-28","FASW"
5800,5800,5800,5800,0,"2024-02-29","FASW"
5800,5800,5800,5800,0,"2024-03-01","FASW"
5800,5800,5800,5800,0,"2024-03-04","FASW"
5800,5800,5800,5800,0,"2024-03-05","FASW"
5550,5550,5550,5550,100,"2024-03-06","FASW"
5550,5550,5550,5550,0,"2024-03-07","FASW"
5550,5550,5550,5550,0,"2024-03-08","FASW"
5000,5500,5000,5500,300,"2024-03-13","FASW"
5500,5500,5500,5500,0,"2024-03-14","FASW"
5500,5500,5500,5500,0,"2024-03-15","FASW"
5500,5500,5500,5500,0,"2024-03-18","FASW"
5500,5500,5500,5500,0,"2024-03-19","FASW"
5500,5500,5500,5500,0,"2024-03-20","FASW"
5500,5500,5500,5500,0,"2024-03-21","FASW"
5500,5500,5500,5500,0,"2024-03-22","FASW"
5500,5500,5500,5500,0,"2024-03-25","FASW"
5500,5500,5500,5500,0,"2024-03-26","FASW"
5500,5500,5500,5500,0,"2024-03-27","FASW"
5500,5500,5500,5500,0,"2024-03-28","FASW"
5500,5500,5500,5500,0,"2024-04-01","FASW"
5500,5500,5500,5500,0,"2024-04-02","FASW"
5500,5500,5500,5500,0,"2024-04-03","FASW"
5500,5500,5500,5500,100,"2024-04-04","FASW"
5500,5500,5500,5500,0,"2024-04-05","FASW"
5500,5500,5500,5500,0,"2024-04-16","FASW"
5500,5500,5500,5500,0,"2024-04-17","FASW"
5500,5500,5500,5500,0,"2024-04-18","FASW"
5500,5500,5500,5500,0,"2024-04-19","FASW"
5500,5500,5500,5500,0,"2024-04-22","FASW"
5500,5500,5500,5500,0,"2024-04-23","FASW"
5500,5500,5500,5500,0,"2024-04-24","FASW"
5500,5500,5500,5500,0,"2024-04-25","FASW"
5500,5500,5500,5500,0,"2024-04-26","FASW"
5500,5500,5500,5500,0,"2024-04-29","FASW"
5500,5500,5500,5500,0,"2024-04-30","FASW"
5500,5500,5500,5500,0,"2024-05-02","FASW"
5500,5500,5500,5500,0,"2024-05-03","FASW"
5500,5500,5500,5500,0,"2024-05-06","FASW"
5500,5500,5500,5500,0,"2024-05-07","FASW"
5500,5500,5500,5500,0,"2024-05-08","FASW"
5500,5500,5500,5500,0,"2024-05-13","FASW"
5500,5500,5500,5500,0,"2024-05-14","FASW"
5500,5500,5500,5500,0,"2024-05-15","FASW"
5500,5500,5500,5500,0,"2024-05-16","FASW"
5500,5500,5500,5500,0,"2024-05-17","FASW"
5500,5500,5500,5500,0,"2024-05-20","FASW"
5500,5500,5500,5500,0,"2024-05-21","FASW"
5500,5500,5500,5500,0,"2024-05-22","FASW"
5500,5500,5500,5500,0,"2024-05-27","FASW"
5500,5500,5500,5500,0,"2024-05-28","FASW"
5500,5500,5500,5500,0,"2024-05-29","FASW"
5500,5500,5500,5500,0,"2024-05-30","FASW"
5500,5500,5500,5500,0,"2024-05-31","FASW"
5500,5500,5500,5500,0,"2024-06-03","FASW"
5500,5500,5500,5500,0,"2024-06-04","FASW"
5500,5500,5500,5500,0,"2024-06-05","FASW"
5500,5500,5500,5500,0,"2024-06-06","FASW"
5500,5500,5500,5500,0,"2024-06-07","FASW"
5500,5500,5500,5500,0,"2024-06-10","FASW"
5500,5500,5500,5500,0,"2024-06-11","FASW"
5500,5500,5500,5500,0,"2024-06-12","FASW"
5500,5500,5500,5500,0,"2024-06-13","FASW"
5500,5500,5500,5500,0,"2024-06-14","FASW"
5500,5500,5500,5500,0,"2024-06-19","FASW"
5500,5500,5500,5500,0,"2024-06-20","FASW"
5500,5500,5500,5500,0,"2024-06-21","FASW"
5500,5500,5500,5500,0,"2024-06-24","FASW"
5500,5500,5500,5500,0,"2024-06-25","FASW"
5500,5500,5500,5500,0,"2024-06-26","FASW"
5500,5500,5500,5500,0,"2024-06-27","FASW"
5500,5500,5500,5500,0,"2024-06-28","FASW"
5500,5500,5500,5500,0,"2024-07-01","FASW"
5500,5500,5500,5500,0,"2024-07-02","FASW"
5500,5500,5500,5500,0,"2024-07-03","FASW"
5500,5500,5500,5500,0,"2024-07-04","FASW"
5500,5500,5500,5500,0,"2024-07-05","FASW"
5500,5500,5500,5500,0,"2024-07-08","FASW"
5500,5500,5500,5500,0,"2024-07-09","FASW"
5500,5500,5500,5500,0,"2024-07-10","FASW"
5500,5500,5500,5500,0,"2024-07-11","FASW"
5500,5500,5500,5500,0,"2024-07-12","FASW"
5500,5500,5500,5500,0,"2024-07-15","FASW"
5500,5500,5500,5500,0,"2024-07-16","FASW"
5500,5500,5500,5500,0,"2024-07-17","FASW"
5500,5500,5500,5500,0,"2024-07-18","FASW"
5500,5500,5500,5500,0,"2024-07-19","FASW"
5500,5500,5500,5500,0,"2024-07-22","FASW"
5500,5500,5500,5500,0,"2024-07-23","FASW"
5500,5500,5500,5500,0,"2024-07-24","FASW"
5500,5500,5500,5500,0,"2024-07-25","FASW"
5500,5500,5500,5500,0,"2024-07-26","FASW"
5500,5500,5500,5500,0,"2024-07-29","FASW"
5500,5500,5500,5500,0,"2024-07-30","FASW"
5500,5500,5500,5500,0,"2024-07-31","FASW"
5500,5500,5500,5500,0,"2024-08-01","FASW"
5500,5500,5500,5500,0,"2024-08-02","FASW"
5500,5500,5500,5500,0,"2024-08-05","FASW"
5500,5500,5500,5500,0,"2024-08-06","FASW"
5500,5500,5500,5500,0,"2024-08-07","FASW"
5500,5500,5500,5500,0,"2024-08-08","FASW"
5500,5500,5500,5500,0,"2024-08-09","FASW"
5500,5500,5500,5500,0,"2024-08-12","FASW"
5500,5500,5500,5500,0,"2024-08-13","FASW"
5500,5500,5500,5500,0,"2024-08-14","FASW"
5500,5500,5500,5500,0,"2024-08-15","FASW"
5500,5500,5500,5500,0,"2024-08-16","FASW"
5500,5500,5500,5500,0,"2024-08-19","FASW"
5500,5500,5500,5500,0,"2024-08-20","FASW"
5525,5525,5525,5525,200,"2024-08-21","FASW"
5525,5525,5525,5525,500,"2024-08-22","FASW"
5525,5525,5525,5525,1000,"2024-08-23","FASW"
5525,5525,5525,5525,0,"2024-08-26","FASW"
5525,5525,5525,5525,0,"2024-08-27","FASW"
5525,5525,5525,5525,0,"2024-08-28","FASW"
5525,5525,5525,5525,0,"2024-08-29","FASW"
5525,5525,5525,5525,0,"2024-08-30","FASW"
5700,5750,5700,5750,23100,"2024-09-02","FASW"
6325,6325,6325,6325,182300,"2024-09-03","FASW"
6950,6950,6950,6950,700,"2024-09-04","FASW"
7625,7625,7625,7625,38100,"2024-09-05","FASW"
7575,7575,6875,6875,32400,"2024-09-06","FASW"
6200,6225,6200,6200,2800,"2024-09-09","FASW"
5600,6500,5600,6450,35300,"2024-09-10","FASW"
6475,7050,6475,7050,4600,"2024-09-11","FASW"
7050,7050,6350,6350,13600,"2024-09-12","FASW"
6000,6350,6000,6350,10500,"2024-09-13","FASW"
6350,6600,6350,6350,1400,"2024-09-17","FASW"
6350,6600,5800,6600,52800,"2024-09-18","FASW"
6600,6600,6600,6600,0,"2024-09-19","FASW"
6600,6600,6600,6600,0,"2024-09-20","FASW"
5950,5950,5950,5950,5600,"2024-09-23","FASW"
5950,5950,5950,5950,0,"2024-09-24","FASW"
5500,6500,5500,6500,33200,"2024-09-25","FASW"
5850,5850,5850,5850,3900,"2024-09-26","FASW"
5850,5850,5850,5850,300,"2024-09-27","FASW"
5850,6225,5850,6200,2900,"2024-09-30","FASW"
6200,6200,6200,6200,100,"2024-10-01","FASW"
6200,6200,6200,6200,0,"2024-10-02","FASW"
6200,6200,6200,6200,0,"2024-10-03","FASW"
6200,6200,6200,6200,0,"2024-10-04","FASW"
6200,6200,6200,6200,0,"2024-10-07","FASW"
6200,6200,6200,6200,0,"2024-10-08","FASW"
6200,6200,6200,6200,300,"2024-10-09","FASW"
6200,6200,6200,6200,0,"2024-10-10","FASW"
5600,6175,5600,6175,300,"2024-10-11","FASW"
5600,6125,5600,6125,2700,"2024-10-14","FASW"
6125,6125,6125,6125,0,"2024-10-15","FASW"
5900,5900,5900,5900,1700,"2024-10-16","FASW"
5900,5900,5900,5900,200,"2024-10-17","FASW"
5900,5900,5900,5900,0,"2024-10-18","FASW"
5500,5900,5500,5900,1000,"2024-10-21","FASW"
5900,5900,5900,5900,300,"2024-10-22","FASW"
5500,5500,5500,5500,1100,"2024-10-23","FASW"
5500,5500,5500,5500,600,"2024-10-24","FASW"
5500,5500,5500,5500,600,"2024-10-25","FASW"
5475,5475,5475,5475,400,"2024-10-28","FASW"
5500,5500,5500,5500,100,"2024-10-29","FASW"
5500,5500,5500,5500,0,"2024-10-30","FASW"
5500,5500,5500,5500,200,"2024-10-31","FASW"
5500,5500,5500,5500,0,"2024-11-01","FASW"