,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
,2012-06-05 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 12:30,5,28.5,28.5,28.5,28.5,5
,2012-07-12 11:30,12,28.7,28.7,28.7,28.7,20
,2012-07-13 08:00,13,28.7,28.7,28.7,28.7,40
,2012-07-13 09:00,13,28.7,28.7,28.7,28.7,40
,2012-07-13 09:30,13,28.7,28.7,28.7,28.7,20
,2012-07-13 10:00,13,28.7,28.7,28.7,28.7,20
,2012-07-13 10:30,13,28.7,28.7,28.7,28.7,1
,2012-07-16 11:00,16,28.7,28.7,28.7,28.7,10
,2012-07-18 12:00,18,28.75,28.75,28.75,28.75,5
,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 12:30,26,29.05,29.05,29.05,29.05,1
,2012-07-27 12:30,27,29,29,28.9,28.9,2
,2012-08-01 10:30,1,29,29,29,29,1
,2012-08-02 11:30,2,29.1,29.15,29.1,29.15,55
,2012-08-02 12:00,2,29.16,29.25,29.16,29.25,50
,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
,2012-08-07 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 10:30,9,29,29,29,29,15
,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
,2012-08-14 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
,2012-08-16 12:30,16,29,29,29,29,1
,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 12:30,22,29.25,29.25,29.25,29.25,2
,2012-08-24 12:30,24,29.25,29.25,29.25,29.25,2
,2012-08-28 08:30,28,28.5,28.5,28.5,28.5,2
,2012-08-29 11:30,29,27.5,27.5,27.5,27.5,25
,2012-09-17 08:00,17,26,26,26,26,5
,2012-09-17 12:30,17,25.85,26,25.75,26,71
,2012-09-18 10:00,18,25.3,25.3,25.3,25.3,11
,2012-09-18 12:30,18,24.95,24.95,24.95,24.95,1
,2012-09-19 12:30,19,25,25,25,25,10
,2012-09-20 12:30,20,25,25,25,25,2
,2012-09-24 12:30,24,24.76,24.76,24.76,24.76,1
,2012-09-25 10:00,25,25.75,25.75,25.75,25.75,1
,2012-09-25 12:30,25,25.26,25.31,25.25,25.31,9
,2012-09-26 12:30,26,25.26,25.31,25.25,25.25,9
,2012-09-27 09:30,27,25.75,25.75,25.75,25.75,2
,2012-09-27 12:30,27,25.5,25.5,25.5,25.5,4
,2012-10-01 12:30,1,25.37,25.37,25.37,25.37,2
,2012-10-03 12:30,3,26.35,26.35,26.35,26.35,4
,2012-10-10 12:30,10,26.25,26.25,26.25,26.25,4
,2012-10-11 12:00,11,25.55,25.55,25.55,25.55,50
,2012-10-11 12:30,11,25.25,25.25,25.25,25.25,5
,2012-10-15 12:30,15,25,25,25,25,1
,2012-10-16 11:00,16,24.5,24.5,24.5,24.5,10
,2012-10-17 10:00,17,24,24,24,24,40
,2012-10-17 11:00,17,24,24,24,24,50
,2012-10-17 12:30,17,24,24,24,24,5
,2012-10-18 12:30,18,23.8,23.8,23.8,23.8,1
,2012-10-19 11:30,19,25.85,25.85,25.85,25.85,5
,2012-10-23 12:30,23,23.01,23.01,23.01,23.01,5
,2012-10-24 09:00,24,23,23,23,23,10
,2012-10-25 09:30,25,25.3,25.3,25.3,25.3,24
,2012-10-25 11:00,25,23.06,23.06,22.75,22.75,55
,2012-10-25 12:30,25,22.75,22.75,22.75,22.75,10
,2012-10-26 12:30,26,22.51,22.51,22.51,22.51,3
,2012-10-29 12:30,29,22.75,22.75,22.75,22.75,10
,2012-10-31 12:30,31,22.55,22.55,22.55,22.55,5
,2012-11-01 12:30,1,22.56,22.6,22.56,22.6,75
,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 12:30,7,22.75,22.75,22.75,22.75,4
,2012-11-08 12:30,8,22.5,22.6,22.3,22.6,22
,2012-11-09 08:00,9,23.25,23.25,23.25,23.25,1
,2012-11-09 12:30,9,22.65,22.65,22.65,22.65,2
,2012-11-12 12:30,12,22.71,23,22.71,23,112
,2012-11-13 12:30,13,23,23,23,23,2
,2012-11-19 08:00,19,23.29,23.29,23.29,23.29,3
,2012-11-20 12:30,20,23.25,23.25,23.25,23.25,2
,2012-11-21 12:30,21,23.25,23.25,23.25,23.25,4
,2012-11-28 12:30,28,23.75,23.75,23.75,23.75,1
,2012-12-03 12:30,3,23.05,23.25,23.05,23.25,24
,2012-12-05 12:30,5,23,23,23,23,2
,2012-12-10 11:00,10,22.51,22.51,22.5,22.5,150
,2012-12-11 12:30,11,22.75,22.75,22.75,22.75,2
,2012-12-12 12:30,12,22.75,22.75,22.75,22.75,1
,2012-12-14 10:30,14,22.5,22.5,22.5,22.5,25
,2012-12-14 12:30,14,22.99,22.99,22.99,22.99,1
,2012-12-17 12:30,17,23.25,23.25,23.25,23.25,1
,2012-12-19 12:30,19,23,23,23,23,1
,2012-12-20 12:00,20,23,23,23,23,50
,2012-12-26 12:30,26,23,23,23,23,2
,2012-12-27 12:00,27,22.65,22.65,22.65,22.65,1
,2012-12-27 12:30,27,23,23,23,23,2
,2012-12-28 12:00,28,22.75,22.75,22.75,22.75,1
,2012-12-28 12:30,28,23,23,23,23,4
,2012-12-31 12:30,31,23.05,23.05,23.05,23.05,2
,2013-01-02 12:30,2,23.25,23.25,23,23,2
,2013-01-03 09:00,3,23,23,23,23,10
,2013-01-04 08:30,4,23,23,23,23,10
,2013-01-04 09:00,4,23,23,23,23,50
,2013-01-04 12:30,4,23,23,23,23,2
,2013-01-09 12:30,9,23.25,23.5,23.16,23.5,3
,2013-01-11 12:30,11,23,23,23,23,2
,2013-01-16 10:30,16,22.5,22.5,22.5,22.5,25
,2013-01-16 12:30,16,22.35,22.35,22.35,22.35,5
,2013-01-18 12:30,18,22.25,22.4,22.25,22.4,20
,2013-01-22 12:30,22,22.25,22.25,22.2,22.2,62
,2013-01-23 08:00,23,22.2,22.2,22.1,22.1,125
,2013-01-23 11:00,23,22.1,22.1,22.1,22.1,400
,2013-01-23 12:00,23,22.1,22.1,22.1,22.1,200
,2013-01-23 12:30,23,22.1,22.3,22,22.3,206
,2013-01-24 08:30,24,22,22,22,22,51
,2013-01-24 09:00,24,21.95,21.95,21.85,21.85,110
,2013-01-24 10:00,24,21.9,21.9,21.9,21.9,50
,2013-01-24 10:30,24,21.9,21.9,21.9,21.9,25
,2013-01-24 11:00,24,21.9,21.9,21.9,21.9,31
,2013-01-24 12:30,24,21.85,21.85,21.75,21.75,123
,2013-01-25 12:30,25,22,22,22,22,164
,2013-01-30 12:30,30,22.3,22.5,22.25,22.5,22
,2013-01-31 12:30,31,22.3,22.3,22.3,22.3,10
,2013-02-01 08:00,1,22.5,22.5,22.5,22.5,20
,2013-02-04 12:30,4,22.35,22.35,22.35,22.35,1
,2013-02-05 09:00,5,22.05,22.05,22.05,22.05,10
,2013-02-05 10:00,5,22,22,22,22,10
,2013-02-05 11:00,5,21.85,21.85,21.8,21.8,10
,2013-02-05 12:00,5,22.2,22.2,22.2,22.2,1
,2013-02-05 12:30,5,22,22,22,22,10
,2013-02-06 12:00,6,21.6,21.6,21.35,21.35,9
,2013-02-06 12:30,6,22,22,22,22,7
,2013-02-07 12:30,7,21.8,21.8,21.8,21.8,1
,2013-02-19 12:00,19,21.32,21.32,21.32,21.32,1
,2013-02-19 12:30,19,21.6,22,21.6,22,5
,2013-02-20 10:30,20,22,22,22,22,25
,2013-02-21 09:00,21,22,22,22,22,25
,2013-02-22 12:30,22,21.9,21.9,21.9,21.9,15
,2013-02-27 12:30,27,21.7,21.75,21.7,21.75,6
,2013-03-04 12:30,4,21.5,21.5,21.5,21.5,6
,2013-03-05 11:00,5,21,21,21,21,5
,2013-03-06 12:30,6,21.5,21.5,21.5,21.5,10
,2013-03-07 09:00,7,21.25,21.25,21.25,21.25,1
,2013-03-07 10:30,7,21.5,21.5,21.5,21.5,1
,2013-03-07 11:00,7,21.5,21.5,21.5,21.5,9
,2013-03-07 12:30,7,21.5,21.9,21.5,21.9,18
,2013-03-08 09:30,8,21.5,21.5,21.5,21.5,26
,2013-03-08 10:00,8,21.5,21.5,21.5,21.5,75
,2013-03-08 10:30,8,21.5,21.5,21.5,21.5,150
,2013-03-08 11:00,8,21.3,21.3,21.3,21.3,25
,2013-03-08 12:30,8,21.65,21.89,21.65,21.89,3
,2013-03-11 09:30,11,21.5,21.5,21.5,21.5,26
,2013-03-11 12:30,11,21.89,21.89,21.89,21.89,1
,2013-03-12 12:30,12,21.75,21.75,21.75,21.75,1
,2013-03-13 12:30,13,21.7,21.7,21.7,21.7,11
,2013-03-18 09:00,18,21.01,21.01,21.01,21.01,5
,2013-03-19 08:30,19,21.05,21.15,21.05,21.15,6
,2013-03-19 10:30,19,21.15,21.15,21.15,21.15,5
,2013-03-20 11:00,20,21.1,21.1,21.1,21.1,100
,2013-03-20 12:30,20,21.25,21.75,21.25,21.75,57
,2013-03-25 12:30,25,21.15,21.3,21.15,21.25,9
,2013-03-26 08:00,26,21.15,21.15,21.15,21.15,12
,2013-03-26 10:00,26,21.25,21.25,21.15,21.15,47
,2013-03-26 12:00,26,21.15,21.15,21.15,21.15,5
,2013-03-26 12:30,26,21.25,21.25,21.25,21.25,3
,2013-03-27 11:00,27,21.15,21.15,21.15,21.15,15
,2013-03-27 12:30,27,21.16,21.49,21.15,21.49,13
,2013-03-28 08:00,28,21.16,21.16,21.16,21.16,2
,2013-03-28 09:00,28,21.15,21.15,21.15,21.15,5
,2013-03-28 12:30,28,21.1,21.15,21.1,21.11,7
,2013-04-01 10:00,1,21.1,21.1,21.1,21.1,40
,2013-04-01 12:00,1,21.25,21.25,21.25,21.25,9
,2013-04-02 08:30,2,21.05,21.05,21,21,10
,2013-04-02 10:30,2,20.95,20.95,20.95,20.95,15
,2013-04-02 12:30,2,21,21,21,21,1
,2013-04-03 08:30,3,21,21,21,21,20
,2013-04-04 08:00,4,20.8,20.8,20.8,20.8,1
,2013-04-04 11:00,4,21.1,21.1,21.1,21.1,1
,2013-04-04 12:30,4,20.91,20.91,20.9,20.9,16
,2013-04-05 10:30,5,20.8,20.8,20.8,20.8,3
,2013-04-05 11:00,5,20.75,20.75,20.75,20.75,1
,2013-04-05 12:00,5,20.71,20.71,20.71,20.71,25
,2013-04-05 12:30,5,20.8,20.8,20.8,20.8,3
,2013-04-09 08:00,9,20.67,20.67,20.67,20.67,1
,2013-04-10 12:30,10,21.5,21.5,21.5,21.5,1
,2013-04-11 08:00,11,21.6,21.6,20.68,20.68,4
,2013-04-11 12:30,11,21.4,21.4,21.4,21.4,1
,2013-04-17 10:00,17,20.76,20.76,20.7,20.7,11
,2013-04-17 10:30,17,20.55,20.55,20.5,20.5,87
,2013-04-17 12:30,17,20.6,20.6,20.6,20.6,3
,2013-04-18 08:30,18,20.5,20.5,20.5,20.5,200
,2013-04-23 11:30,23,20.35,20.35,20.35,20.35,110
,2013-04-23 12:30,23,20.35,20.35,20.35,20.35,1
,2013-04-24 12:30,24,20.4,20.4,20.4,20.4,1
,2013-04-25 09:00,25,20.15,20.15,20.15,20.15,1
,2013-04-25 09:30,25,20.01,20.01,20.01,20.01,28
,2013-04-25 10:00,25,20.15,20.15,20.15,20.15,5
,2013-04-25 11:00,25,20.4,20.4,20.4,20.4,100
,2013-04-26 09:00,26,20,20,20,20,28
,2013-04-26 11:30,26,19.6,19.6,19.6,19.6,5
,2013-04-26 12:30,26,19.9,19.9,19.9,19.9,2
,2013-04-29 12:30,29,19.9,19.9,19.9,19.9,2
,2013-04-30 09:00,30,19.75,19.75,19.75,19.75,100
,2013-04-30 11:00,30,19.75,19.75,19.75,19.75,100
,2013-04-30 12:00,30,19.75,19.75,19.75,19.75,25
,2013-05-03 08:00,3,19.3,19.3,19.3,19.3,1
,2013-05-03 12:30,3,19.71,19.71,19.5,19.5,3
,2013-05-07 11:30,7,19.91,19.91,19.91,19.91,10
,2013-05-07 12:30,7,20.18,20.2,20.18,20.2,29
,2013-05-08 12:30,8,19.7,19.7,19.7,19.7,1
,2013-05-17 12:30,17,19.59,19.59,19.59,19.59,1
,2013-05-22 11:00,22,19.52,19.52,19.52,19.52,1
,2013-05-23 11:00,23,19.85,19.85,19.85,19.85,54
,2013-05-23 12:00,23,19.92,19.92,19.92,19.92,10
,2013-05-23 12:30,23,19.85,19.85,19.85,19.85,3
,2013-05-24 12:30,24,19.72,19.72,19.72,19.72,5
,2013-05-28 12:30,28,19.75,19.75,19.75,19.75,10
,2013-05-29 11:00,29,19.75,19.75,19.75,19.75,6
,2013-05-29 11:30,29,19.7,19.7,19.7,19.7,5
,2013-05-30 10:00,30,19.7,19.7,19.7,19.7,5
,2013-05-31 09:00,31,19.5,19.5,19.5,19.5,5
,2013-05-31 12:30,31,19.7,19.7,19.7,19.7,1
,2013-06-03 09:30,3,19.53,19.53,19.53,19.53,6
,2013-06-03 10:30,3,19.53,19.53,19.53,19.53,10
,2013-06-04 09:00,4,19.35,19.35,19.35,19.35,1
,2013-06-04 12:00,4,19.33,19.45,19.33,19.45,14
,2013-06-05 09:00,5,19.25,19.25,19.25,19.25,1
,2013-06-05 11:00,5,19.35,19.35,19.35,19.35,7
,2013-06-05 11:30,5,19.3,19.3,19.3,19.3,11
,2013-06-06 11:30,6,19.4,19.4,19.3,19.3,24
,2013-06-07 09:30,7,19.2,19.2,19.01,19.01,3
,2013-06-10 09:30,10,19.5,19.5,19.5,19.5,25
,2013-06-11 11:30,11,19.3,19.3,19.3,19.3,200
,2013-06-11 12:30,11,18.85,18.85,18.85,18.85,3
,2013-06-12 08:00,12,18.7,18.7,18.7,18.7,1
,2013-06-13 12:30,13,18.9,18.9,18.9,18.9,3
,2013-06-14 10:00,14,19.25,19.25,19.25,19.25,3
,2013-06-14 10:30,14,19.69,19.74,19.69,19.74,5
,2013-06-14 12:30,14,19.35,19.35,19.35,19.35,3
,2013-06-18 11:00,18,19.5,19.5,19.5,19.5,50
,2013-06-18 12:30,18,19.45,19.45,19.45,19.45,5
,2013-06-20 08:00,20,19.45,19.45,19.45,19.45,25
,2013-06-20 09:30,20,19,19,19,19,75
,2013-06-20 10:00,20,19,19,19,19,1
,2013-06-20 11:00,20,19,19,19,19,25
,2013-06-21 10:00,21,18.75,18.75,18.75,18.75,25
,2013-06-21 12:30,21,19,19,19,19,20
,2013-06-25 09:30,25,19.65,19.65,19.65,19.65,200
,2013-06-26 08:30,26,19.65,19.65,19.65,19.65,2
,2013-06-26 09:30,26,19.5,19.5,19.5,19.5,29
,2013-06-27 10:00,27,19.5,19.5,19.5,19.5,100
,2013-06-27 12:30,27,19.15,19.15,19.1,19.1,101
,2013-06-28 10:30,28,18.95,18.95,18.95,18.95,5
,2013-07-02 11:00,2,18.65,18.65,18.65,18.65,1
,2013-07-02 11:30,2,18.65,18.65,18.65,18.65,5
,2013-07-02 12:30,2,18.85,18.85,18.85,18.85,1
,2013-07-03 08:00,3,18.95,18.95,18.85,18.85,495
,2013-07-03 09:00,3,18.9,18.9,18.9,18.9,1
,2013-07-03 09:30,3,18.9,18.9,18.9,18.9,4
,2013-07-08 09:30,8,18.5,18.5,18.5,18.5,87
,2013-07-08 12:30,8,18.75,18.75,18.55,18.55,9
,2013-07-09 12:30,9,18.75,18.75,18.75,18.75,38
,2013-07-10 08:00,10,19,19,19,19,1
,2013-07-10 12:30,10,18.95,18.95,18.95,18.95,3
,2013-07-11 11:30,11,18.9,18.9,18.9,18.9,14
,2013-07-12 12:30,12,18.85,18.85,18.85,18.85,1
,2013-07-15 08:30,15,19.25,19.25,18.4,18.4,29
,2013-07-15 11:30,15,19,19,19,19,50
,2013-07-15 12:30,15,18.96,18.96,18.96,18.96,3
,2013-07-16 12:30,16,18.91,18.91,18.8,18.8,10
,2013-07-17 12:30,17,18.9,18.94,18.9,18.91,3
,2013-07-18 09:00,18,19.2,19.25,19.2,19.25,25
,2013-07-18 12:30,18,19,19,19,19,1
,2013-07-19 08:30,19,19.25,19.45,19.25,19.45,30
,2013-07-19 09:30,19,19.5,19.5,19.5,19.5,50
,2013-07-19 10:30,19,19.5,19.5,19.5,19.5,1
,2013-07-19 12:30,19,19.15,19.15,19.15,19.15,1
,2013-07-23 09:30,23,19.7,19.7,19.7,19.7,5
,2013-07-26 08:30,26,18.85,18.85,18.85,18.85,1
,2013-07-26 12:30,26,19.92,20.18,19.81,19.9,6
,2013-07-29 08:00,29,19,19,19,19,1
,2013-07-30 09:30,30,20.25,20.4,20.25,20.4,27
,2013-07-30 12:00,30,20.44,20.44,20.44,20.44,10
,2013-08-01 11:30,1,20,20,19.7,19.7,7
,2013-08-06 08:00,6,20.5,20.6,20.5,20.6,10
,2013-08-07 09:00,7,19.75,19.75,19.75,19.75,2