,2011-10-06 12:30,6,33,33,33,33,5
,2011-10-11 09:30,11,33.5,33.5,33.5,33.5,25
,2011-10-11 11:00,11,33.5,33.5,33.5,33.5,20
,2011-10-14 09:00,14,33.75,33.75,33.75,33.75,25
,2011-10-25 12:30,25,34,34,34,34,10
,2011-10-27 12:00,27,34.12,34.12,34.12,34.12,25
,2012-02-10 11:30,10,32.75,32.75,32.75,32.75,25
,2012-02-15 09:30,15,32,32,32,32,20
,2012-02-23 11:30,23,32.5,32.5,32.5,32.5,50
,2012-03-22 09:00,22,33.5,33.5,33.5,33.5,45
,2012-03-22 09:30,22,33.8,33.8,33.8,33.8,10
,2012-04-16 08:00,16,32,32,32,32,10
,2012-04-24 12:30,24,32,32,32,32,2
,2012-04-27 12:30,27,32,32,32,32,5
,2012-04-30 12:00,30,30.75,30.75,30.75,30.75,5
,2012-05-01 11:00,1,30.75,30.75,30.75,30.75,10
,2012-05-03 10:00,3,31,31,31,31,20
,2012-05-03 12:30,3,31.25,31.25,31.25,31.25,10
,2012-05-07 11:30,7,31.1,31.1,31.1,31.1,20
,2012-05-09 12:30,9,30.5,30.5,30.5,30.5,1
,2012-06-05 09:30,5,29.5,29.5,29.5,29.5,10
,2012-06-29 11:30,29,29,29,29,29,10
,2012-07-05 12:30,5,28.5,28.5,28.5,28.5,1
,2012-07-12 10:30,12,28.7,28.7,28.7,28.7,40
,2012-07-12 11:30,12,28.7,28.7,28.7,28.7,30
,2012-07-13 08:00,13,28.7,28.7,28.7,28.7,50
,2012-07-13 08:30,13,28.7,28.7,28.7,28.7,30
,2012-07-13 09:00,13,28.75,28.75,28.75,28.75,10
,2012-07-13 09:30,13,28.76,28.76,28.76,28.76,10
,2012-07-13 10:00,13,28.77,28.77,28.77,28.77,10
,2012-07-20 10:00,20,28.75,28.76,28.75,28.76,20
,2012-07-20 11:00,20,28.77,28.77,28.77,28.77,10
,2012-07-24 08:00,24,28.78,28.84,28.78,28.84,55
,2012-07-24 09:00,24,28.82,29,28.82,29,75
,2012-07-24 09:30,24,29,29,29,29,10
,2012-07-25 09:00,25,29.01,29.25,29.01,29.25,50
,2012-07-25 10:00,25,29.05,29.05,29.05,29.05,10
,2012-07-26 12:30,26,28.95,28.95,28.95,28.95,1
,2012-07-27 12:30,27,29,29,28.9,28.9,2
,2012-08-02 10:00,2,29,29,29,29,10
,2012-08-02 11:30,2,29.05,29.15,29.05,29.15,75
,2012-08-02 12:00,2,29.1,29.21,29.1,29.21,50
,2012-08-03 08:00,3,29.25,29.25,29.25,29.25,10
,2012-08-03 09:00,3,29.5,29.7,29.5,29.7,15
,2012-08-03 09:30,3,29.75,29.75,29.75,29.75,10
,2012-08-07 12:00,7,29.25,29.25,29.25,29.25,15
,2012-08-08 08:30,8,29.5,29.5,29.5,29.5,15
,2012-08-09 10:30,9,29,29,29,29,14
,2012-08-10 10:00,10,29.75,29.75,29.75,29.75,1
,2012-08-13 08:30,13,29.5,29.5,29.5,29.5,1
,2012-08-13 12:30,13,29.25,29.25,29.25,29.25,1
,2012-08-14 09:30,14,29,29,29,29,10
,2012-08-14 11:00,14,28.97,28.97,28.97,28.97,10
,2012-08-14 12:30,14,29.5,29.5,29.5,29.5,3
,2012-08-15 12:30,15,29,29,29,29,2
,2012-08-16 12:30,16,28.95,28.95,28.95,28.95,1
,2012-08-17 12:30,17,29,29,29,29,1
,2012-08-20 12:30,20,29,29,29,29,1
,2012-08-22 12:30,22,28.95,28.95,28.95,28.95,2
,2012-08-24 12:30,24,29.24,29.24,29.24,29.24,1
,2012-08-28 08:30,28,28.5,28.5,28.5,28.5,2
,2012-08-28 09:30,28,28.25,28.25,28.25,28.25,1
,2012-08-29 11:30,29,27.5,27.5,27.5,27.5,25
,2012-09-06 08:30,6,27,27,27,27,2
,2012-09-11 12:30,11,26.25,26.25,26.25,26.25,1
,2012-09-12 10:00,12,26.25,26.25,26.25,26.25,1
,2012-09-12 12:30,12,26.01,26.01,26.01,26.01,1
,2012-09-17 08:00,17,26,26,26,26,5
,2012-09-17 12:30,17,25.85,25.85,25.6,25.6,66
,2012-09-18 12:30,18,24.95,24.95,24.95,24.95,3
,2012-09-19 12:30,19,25,25,25,25,25
,2012-09-20 12:30,20,24.8,24.8,24.8,24.8,2
,2012-09-25 12:30,25,25.35,25.41,25.35,25.41,9
,2012-09-26 10:30,26,25.37,25.37,25.37,25.37,4
,2012-09-26 12:30,26,25.37,25.42,25.36,25.42,9
,2012-09-27 12:30,27,25.5,25.5,25.5,25.5,7
,2012-10-01 10:30,1,25.75,25.75,25.75,25.75,30
,2012-10-01 12:30,1,25.8,25.8,25.31,25.31,12
,2012-10-02 08:30,2,26.2,26.2,26.2,26.2,20
,2012-10-02 12:30,2,26,26,26,26,5
,2012-10-03 12:30,3,26,26,26,26,4
,2012-10-04 08:30,4,26.05,26.05,26.05,26.05,100
,2012-10-04 09:00,4,25.9,25.9,25.9,25.9,100
,2012-10-10 12:30,10,25.6,25.6,25.6,25.6,2
,2012-10-11 08:30,11,25.01,25.01,25.01,25.01,1
,2012-10-11 12:30,11,25.26,25.26,25.25,25.25,5
,2012-10-12 08:30,12,25,25,25,25,5
,2012-10-15 12:30,15,25,25,25,25,1
,2012-10-16 09:00,16,24.5,24.5,24.5,24.5,20
,2012-10-17 10:30,17,24,24,24,24,10
,2012-10-17 11:00,17,23.9,23.9,23.9,23.9,10
,2012-10-17 11:30,17,24,24,24,24,10
,2012-10-17 12:30,17,23.9,23.9,23.75,23.9,49
,2012-10-18 12:30,18,23.85,23.85,23.85,23.85,1
,2012-10-23 12:30,23,23.1,23.1,23.1,23.1,10
,2012-10-24 09:00,24,23.2,23.3,23,23.1,19
,2012-10-24 09:30,24,23.2,23.2,23.02,23.15,8
,2012-10-24 10:00,24,23.22,23.22,23.17,23.2,3
,2012-10-24 10:30,24,23.2,23.2,23.2,23.2,2
,2012-10-24 11:00,24,23.15,23.15,23,23,34
,2012-10-24 11:30,24,23.15,23.15,23.14,23.14,3
,2012-10-24 12:30,24,23.22,23.25,23.1,23.1,6
,2012-10-25 09:00,25,22.8,22.8,22.8,22.8,1
,2012-10-25 11:00,25,22.87,22.87,22.75,22.75,55
,2012-10-26 12:30,26,22.51,22.51,22.51,22.51,3
,2012-10-29 12:30,29,22.5,22.5,22.5,22.5,10
,2012-10-31 12:30,31,22.55,22.75,22.55,22.75,10
,2012-11-01 12:30,1,22.6,22.6,22.6,22.6,5
,2012-11-02 12:30,2,22.6,22.6,22.6,22.6,5
,2012-11-05 12:30,5,22.6,22.6,22.6,22.6,3
,2012-11-07 12:30,7,22.7,22.7,22.7,22.7,4
,2012-11-08 12:30,8,22.5,22.6,22.5,22.6,9
,2012-11-09 08:00,9,22.5,22.5,22.5,22.5,11
,2012-11-09 12:30,9,22.7,22.7,22.7,22.7,2
,2012-11-12 12:30,12,22.7,22.8,22.7,22.8,12
,2012-11-20 12:30,20,23,23,23,23,2
,2012-11-21 12:30,21,23,23.55,23,23.55,6
,2012-11-28 12:30,28,23.39,23.39,23.39,23.39,1
,2012-11-29 11:00,29,22.75,22.75,22.75,22.75,5
,2012-11-29 11:30,29,22.75,22.75,22.75,22.75,3
,2012-12-03 12:30,3,23,23.39,23,23.39,23
,2012-12-04 10:30,4,23.4,23.5,23.4,23.5,42
,2012-12-05 12:30,5,23,23,23,23,2
,2012-12-10 09:00,10,22.5,22.5,22.5,22.5,25
,2012-12-11 12:30,11,22.5,22.75,22.5,22.75,4
,2012-12-12 09:30,12,22.3,22.3,22.3,22.3,1
,2012-12-12 12:30,12,22.74,22.75,22.74,22.75,3
,2012-12-14 09:00,14,22.95,22.95,22.95,22.95,50
,2012-12-14 12:30,14,22.89,22.95,22.89,22.95,2
,2012-12-17 12:30,17,22.96,22.96,22.96,22.96,1
,2012-12-19 12:30,19,22.79,22.99,22.79,22.99,2
,2012-12-26 12:30,26,23,23,23,23,1
,2012-12-27 12:00,27,22.6,22.6,22.6,22.6,1
,2012-12-27 12:30,27,23,23,23,23,2
,2012-12-28 12:00,28,22.6,22.6,22.6,22.6,1
,2012-12-28 12:30,28,22.92,22.92,22.92,22.92,1
,2012-12-31 12:30,31,23,23,23,23,2
,2013-01-02 12:30,2,23.25,23.25,23.25,23.25,1
,2013-01-04 08:30,4,22.95,22.95,22.95,22.95,10
,2013-01-08 12:30,8,23,23,23,23,2
,2013-01-09 11:30,9,22.6,22.6,22.6,22.6,1
,2013-01-09 12:30,9,23.25,23.25,23,23,3
,2013-01-10 12:30,10,23,23,23,23,2
,2013-01-14 08:00,14,22.6,22.6,22.6,22.6,50
,2013-01-16 12:30,16,22.94,22.94,22.94,22.94,1
,2013-01-18 12:30,18,21.71,21.71,21.71,21.71,1
,2013-01-23 08:00,23,22,22,22,22,179
,2013-01-23 12:30,23,21.85,21.9,21.85,21.9,55
,2013-01-24 09:00,24,21.6,21.6,21.6,21.6,50
,2013-01-24 11:00,24,21.7,21.7,21.55,21.55,93
,2013-01-24 11:30,24,21.55,21.55,21.55,21.55,32
,2013-01-24 12:30,24,21.6,21.7,21.6,21.7,22
,2013-01-25 08:00,25,20.7,20.7,20.7,20.7,2
,2013-01-30 12:30,30,22,22,22,22,10
,2013-02-01 12:30,1,22.11,22.11,22.11,22.11,1
,2013-02-04 12:30,4,21.97,21.97,21.97,21.97,1
,2013-02-05 09:00,5,21.56,21.56,21.56,21.56,9
,2013-02-05 09:30,5,21.69,21.69,21.69,21.69,1
,2013-02-05 10:00,5,21.51,21.51,21.51,21.51,10
,2013-02-05 11:00,5,21.26,21.26,21.26,21.26,4
,2013-02-05 12:30,5,21.75,21.75,21.75,21.75,1
,2013-02-06 12:30,6,21.59,21.59,21.59,21.59,1
,2013-02-07 12:30,7,21.54,21.54,21.5,21.5,5
,2013-02-19 12:30,19,21,21.74,21,21.74,4
,2013-02-20 12:30,20,21.37,21.45,21.37,21.45,8
,2013-02-21 09:00,21,21.9,21.9,21.9,21.9,35
,2013-02-22 12:30,22,21.1,21.1,21.1,21.1,1
,2013-02-27 12:30,27,21.2,21.2,21.2,21.2,7
,2013-03-01 12:30,1,21.05,21.05,21,21,2
,2013-03-04 08:00,4,21.3,21.3,21.3,21.3,1
,2013-03-04 12:30,4,21.01,21.3,21.01,21.3,6
,2013-03-05 11:00,5,20.8,20.8,20.8,20.8,5
,2013-03-05 12:30,5,21.25,21.25,21.25,21.25,1
,2013-03-06 12:30,6,21.39,21.39,21.39,21.39,3
,2013-03-07 08:30,7,21.3,21.3,21.3,21.3,20
,2013-03-07 12:30,7,21.2,21.7,21.2,21.7,30
,2013-03-08 10:30,8,21.25,21.25,21.25,21.25,50
,2013-03-11 12:30,11,21.4,21.4,21.4,21.4,1
,2013-03-13 12:30,13,21.5,21.5,21.5,21.5,11
,2013-03-15 11:30,15,21.5,21.5,21.5,21.5,3
,2013-03-18 09:30,18,21,21,21,21,5
,2013-03-19 08:30,19,21,21,21,21,20
,2013-03-19 10:30,19,20.9,20.9,20.9,20.9,5
,2013-03-19 11:30,19,20.9,20.9,20.9,20.9,50
,2013-03-19 12:30,19,21,21,21,21,2
,2013-03-20 12:30,20,21,21,21,21,7
,2013-03-25 10:00,25,20.85,20.85,20.85,20.85,5
,2013-03-25 10:30,25,20.85,20.85,20.85,20.85,20
,2013-03-25 12:30,25,20.85,20.95,20.85,20.95,12
,2013-03-26 08:00,26,20.85,20.85,20.85,20.85,8
,2013-03-26 10:00,26,20.89,20.9,20.89,20.9,10
,2013-03-26 12:00,26,20.8,20.85,20.8,20.85,9
,2013-03-26 12:30,26,20.94,20.94,20.94,20.94,1
,2013-03-27 11:00,27,20.75,20.75,20.75,20.75,53
,2013-03-27 12:00,27,21,21,21,21,5
,2013-03-27 12:30,27,21.1,21.15,21.1,21.15,6
,2013-03-28 09:00,28,20.8,20.8,20.8,20.8,25
,2013-03-28 12:30,28,20.94,20.95,20.94,20.94,4
,2013-04-01 12:00,1,21.1,21.1,21,21,25
,2013-04-02 08:30,2,20.75,20.75,20.75,20.75,2
,2013-04-02 10:30,2,20.65,20.65,20.65,20.65,10
,2013-04-02 12:30,2,20.8,20.8,20.75,20.75,6
,2013-04-03 08:30,3,20.75,20.85,20.75,20.85,28
,2013-04-03 12:30,3,20.89,20.89,20.89,20.89,1
,2013-04-04 08:00,4,20.5,20.5,20.5,20.5,1
,2013-04-04 12:30,4,20.82,20.82,20.75,20.75,24
,2013-04-05 08:00,5,20.58,20.58,20.58,20.58,1
,2013-04-05 10:00,5,20.8,20.8,20.8,20.8,15
,2013-04-05 11:00,5,20.5,20.5,20.5,20.5,1
,2013-04-05 12:00,5,20.55,20.55,20.55,20.55,25
,2013-04-05 12:30,5,20.64,20.64,20.64,20.64,3
,2013-04-08 08:00,8,20.5,20.5,20.5,20.5,1
,2013-04-08 10:30,8,20.75,20.75,20.75,20.75,1
,2013-04-08 11:00,8,20.5,20.5,20.5,20.5,1
,2013-04-09 08:00,9,20.5,20.5,20.5,20.5,1
,2013-04-09 12:30,9,20.65,20.65,20.65,20.65,1
,2013-04-10 09:00,10,20.5,20.5,20.5,20.5,1
,2013-04-10 11:00,10,20.94,20.94,20.94,20.94,20
,2013-04-10 12:30,10,20.8,21.1,20.76,21.1,6
,2013-04-11 08:00,11,21.1,21.1,20.51,20.51,4
,2013-04-12 12:30,12,20.56,20.56,20.56,20.56,2
,2013-04-15 12:30,15,20.55,20.55,20.55,20.55,1
,2013-04-16 12:30,16,20.55,20.55,20.55,20.55,2
,2013-04-17 09:30,17,20.5,20.5,20.5,20.5,28
,2013-04-17 10:00,17,20.3,20.3,20.3,20.3,50
,2013-04-17 12:30,17,20.39,20.39,20.39,20.39,2
,2013-04-19 11:00,19,20.3,20.3,20.3,20.3,6
,2013-04-23 09:00,23,20.25,20.25,20,20,122
,2013-04-23 12:30,23,19.95,19.95,19.95,19.95,1
,2013-04-24 08:00,24,19.9,19.9,19.9,19.9,3
,2013-04-24 09:30,24,19.9,19.9,19.9,19.9,2
,2013-04-24 12:30,24,19.95,20.05,19.95,20.05,14
,2013-04-25 08:30,25,19.9,19.9,19.9,19.9,1
,2013-04-25 09:00,25,19.95,19.95,19.85,19.85,227
,2013-04-25 10:00,25,19.9,19.9,19.9,19.9,27
,2013-04-26 08:30,26,19.85,19.85,19.85,19.85,100
,2013-04-26 09:00,26,19.7,19.7,19.6,19.6,75
,2013-04-26 09:30,26,19.6,19.6,19.6,19.6,5
,2013-04-26 12:30,26,19.7,19.7,19.7,19.7,1
,2013-04-29 12:30,29,19.7,19.7,19.7,19.7,1
,2013-04-30 12:30,30,19.5,19.5,19.5,19.5,1
,2013-05-01 10:00,1,19.2,19.2,19.2,19.2,57
,2013-05-02 12:00,2,19.6,19.6,19.6,19.6,7
,2013-05-03 08:00,3,19.1,19.1,19.1,19.1,1
,2013-05-03 12:30,3,19.5,19.5,19.25,19.25,7
,2013-05-07 11:00,7,19.7,19.7,19.7,19.7,7
,2013-05-07 11:30,7,19.7,19.7,19.7,19.7,10
,2013-05-07 12:30,7,19.75,19.8,19.75,19.8,48
,2013-05-10 09:00,10,19.5,19.5,19.5,19.5,1
,2013-05-14 11:30,14,19.5,19.5,19.5,19.5,1
,2013-05-20 08:30,20,19.5,19.5,19.5,19.5,11
,2013-05-20 09:00,20,19.5,19.5,19.5,19.5,11
,2013-05-20 09:30,20,19.5,19.5,19.5,19.5,3
,2013-05-20 10:00,20,19.49,19.49,19.49,19.49,1
,2013-05-20 10:30,20,19.49,19.49,19.49,19.49,1
,2013-05-21 10:30,21,19.4,19.44,19.4,19.44,31
,2013-05-21 12:30,21,19.45,19.45,19.45,19.45,1
,2013-05-22 09:00,22,19.5,19.5,19.5,19.5,34
,2013-05-22 10:00,22,19.4,19.4,19.4,19.4,20
,2013-05-22 11:00,22,19.3,19.3,19.3,19.3,1
,2013-05-22 12:00,22,19.4,19.4,19.4,19.4,20
,2013-05-23 10:30,23,19.5,19.5,19.5,19.5,50
,2013-05-23 11:30,23,19.6,19.6,19.6,19.6,45
,2013-05-23 12:00,23,19.7,19.7,19.7,19.7,10
,2013-05-23 12:30,23,19.6,19.6,19.6,19.6,60
,2013-05-24 12:30,24,19.5,19.5,19.5,19.5,5
,2013-05-28 11:00,28,19.5,19.5,19.5,19.5,58
,2013-05-28 12:30,28,19.5,19.5,19.5,19.5,10
,2013-05-29 11:00,29,19.53,19.53,19.53,19.53,6
,2013-05-29 11:30,29,19.48,19.48,19.48,19.48,5
,2013-05-29 12:30,29,19.5,19.5,19.5,19.5,100
,2013-05-30 09:30,30,19.4,19.4,19.4,19.4,25
,2013-05-30 10:00,30,19.45,19.45,19.45,19.45,5
,2013-05-31 08:00,31,19.5,19.5,19.5,19.5,50
,2013-05-31 08:30,31,19.5,19.5,19.5,19.5,2
,2013-05-31 09:00,31,19.25,19.25,19.25,19.25,4
,2013-05-31 10:30,31,19.25,19.25,19.25,19.25,1
,2013-05-31 12:00,31,19.25,19.25,19.25,19.25,2
,2013-06-03 09:30,3,19.25,19.25,19.25,19.25,6
,2013-06-03 10:30,3,19.25,19.25,19.25,19.25,10
,2013-06-03 12:00,3,19.18,19.18,19.18,19.18,103
,2013-06-04 09:00,4,19.25,19.25,19.25,19.25,13
,2013-06-04 12:00,4,19.05,19.17,19.05,19.17,14
,2013-06-05 09:00,5,19.05,19.1,19.05,19.1,11
,2013-06-05 09:30,5,19.15,19.15,19.15,19.15,1
,2013-06-05 11:00,5,19.15,19.15,19.15,19.15,10
,2013-06-05 11:30,5,19.1,19.1,19.05,19.05,25
,2013-06-06 11:30,6,19.15,19.15,19.15,19.15,16
,2013-06-06 12:30,6,19.05,19.05,19.05,19.05,15
,2013-06-07 09:30,7,18.7,18.7,18.45,18.45,4