,2008-05-05 14:00,5,112.49,112.49,112.49,112.49,0
,2008-05-06 14:00,6,114.52,114.52,114.52,114.52,0
,2008-05-07 14:00,7,116.92,116.92,116.92,116.92,0
,2008-05-08 14:00,8,118.45,118.45,118.45,118.45,0
,2008-05-09 14:00,9,121.96,121.96,121.96,121.96,0
,2008-05-12 14:30,12,120.7,120.7,120.7,120.7,0
,2008-05-13 14:30,13,121.62,121.62,121.62,121.62,0
,2008-05-14 14:00,14,121.78,121.78,121.78,121.78,0
,2008-05-15 14:00,15,121.14,121.14,121.14,121.14,0
,2008-05-16 14:00,16,124.49,124.49,124.49,124.49,0
,2008-05-20 14:00,20,131.34,131.34,131.34,131.34,0
,2008-05-21 14:00,21,135.52,135.52,135.52,135.52,0
,2008-05-22 14:30,22,130.68,130.68,130.68,130.68,0
,2008-05-23 14:30,23,130.78,130.78,130.78,130.78,0
,2008-05-26 12:00,26,131.26,131.26,131.26,131.26,0
,2008-05-28 14:00,28,129.22,129.22,129.22,129.22,0
,2008-05-29 14:00,29,126.48,126.48,126.48,126.48,0
,2008-05-30 13:30,30,126.29,126.29,126.29,126.29,0
,2008-06-03 14:00,3,125.74,125.74,125.74,125.74,0
,2008-06-04 14:00,4,123.57,123.57,123.57,123.57,0
,2008-06-05 14:00,5,127.74,127.74,127.74,127.74,0
,2008-06-06 14:00,6,135.34,135.34,135.34,135.34,0
,2008-06-09 14:00,9,132.26,132.26,132.26,132.26,0
,2008-06-10 14:00,10,131.36,131.36,131.36,131.36,0
,2008-06-11 14:00,11,136.48,136.48,136.48,136.48,0
,2008-06-12 14:00,12,137.28,137.28,137.28,137.28,0
,2008-06-13 11:00,13,137.28,137.28,137.28,137.28,0
,2008-06-16 14:30,16,137.22,137.22,137.22,137.22,0
,2008-06-17 14:00,17,136.3,136.3,136.3,136.3,0
,2008-06-18 14:00,18,137.73,137.73,137.73,137.73,0
,2008-06-19 14:00,19,134.02,134.02,134.02,134.02,0
,2008-06-20 14:00,20,135.6,135.6,135.6,135.6,0
,2008-06-23 14:00,23,136.99,136.99,136.99,136.99,0
,2008-06-24 14:00,24,137.65,137.65,137.65,137.65,0
,2008-06-25 14:00,25,135.94,135.94,135.94,135.94,0
,2008-06-26 14:00,26,140.3,140.3,140.3,140.3,0
,2008-06-27 14:00,27,141.19,141.19,141.19,141.19,0
,2008-06-30 14:00,30,141.73,141.73,141.73,141.73,0
,2008-07-01 14:00,1,142.75,142.75,142.75,142.75,0
,2008-07-02 14:00,2,145.43,145.43,145.43,145.43,0
,2008-07-03 13:30,3,146.97,146.97,146.97,146.97,0
,2008-07-04 12:00,4,146.04,146.04,146.04,146.04,0
,2008-07-08 14:00,8,140.24,140.24,140.24,140.24,0
,2008-07-09 14:00,9,140.28,140.28,140.28,140.28,0
,2008-07-10 14:00,10,144.93,144.93,144.93,144.93,0
,2008-07-11 14:00,11,146.8,146.8,146.8,146.8,0
,2008-07-14 14:00,14,147.41,147.41,147.41,147.41,0
,2008-07-15 14:00,15,142.15,142.15,142.15,142.15,0
,2008-07-16 14:00,16,139.33,139.33,139.33,139.33,0
,2008-07-17 14:00,17,134.88,134.88,134.88,134.88,0
,2008-07-18 14:00,18,133.9,133.9,133.9,133.9,0
,2008-07-21 14:30,21,136.32,136.32,136.32,136.32,0
,2008-07-22 14:30,22,133.87,133.87,133.87,133.87,0
,2008-07-23 14:00,23,130.47,130.47,130.47,130.47,0
,2008-07-24 14:30,24,129.87,129.87,129.87,129.87,0
,2008-07-25 14:00,25,127.56,127.56,127.56,127.56,0
,2008-07-28 14:00,28,128.89,128.89,128.89,128.89,0
,2008-07-29 14:00,29,126.37,126.37,126.37,126.37,0
,2008-07-30 14:00,30,129.89,129.89,129.89,129.89,0
,2008-07-31 14:00,31,127.2,127.2,127.2,127.2,0
,2008-08-01 14:00,1,128.5,128.5,128.5,128.5,0
,2008-08-04 14:30,4,124.85,124.85,124.85,124.85,0
,2008-08-05 14:30,5,121.84,121.84,121.84,121.84,0
,2008-08-06 14:30,6,120.65,120.65,120.65,120.65,0
,2008-08-07 14:00,7,120.96,120.96,120.96,120.96,0
,2008-08-08 14:00,8,118.3,118.3,118.3,118.3,0
,2008-08-11 14:00,11,117.97,117.97,117.97,117.97,0
,2008-08-12 14:00,12,116.33,116.33,116.33,116.33,0
,2008-08-13 14:00,13,118.29,118.29,118.29,118.29,0
,2008-08-14 14:00,14,117.52,117.52,117.52,117.52,0
,2008-08-15 14:00,15,117.04,117.04,117.04,117.04,0
,2008-08-18 14:00,18,116.21,116.21,116.21,116.21,0
,2008-08-19 14:00,19,117.62,117.62,117.62,117.62,0
,2008-08-20 14:00,20,119.53,119.53,119.53,119.53,0
,2008-08-21 14:00,21,125.77,125.77,125.77,125.77,0
,2008-08-22 14:00,22,119.57,119.57,119.57,119.57,0
,2008-08-25 14:00,25,119.98,119.98,119.98,119.98,0
,2008-08-26 14:30,26,120.48,120.48,120.48,120.48,0
,2008-08-27 14:00,27,121.93,121.93,121.93,121.93,0
,2008-08-28 14:00,28,119.79,119.79,119.79,119.79,0
,2008-08-29 14:00,29,119.46,119.46,119.46,119.46,0
,2008-09-01 12:30,1,115.54,115.54,115.54,115.54,0
,2008-09-02 14:00,2,116.07,116.07,116.07,116.07,0
,2008-09-03 14:00,3,115.22,115.22,115.22,115.22,0
,2008-09-04 14:00,4,113.61,113.61,113.61,113.61,0
,2008-09-05 14:00,5,111.64,111.64,111.64,111.64,0
,2008-09-08 14:00,8,111.37,111.37,111.37,111.37,0
,2008-09-09 14:30,9,108.63,108.63,108.63,108.63,0
,2008-09-10 14:00,10,107.43,107.43,107.43,107.43,0
,2008-09-11 14:00,11,105.93,105.93,105.93,105.93,0
,2008-09-12 14:00,12,106.59,106.59,106.59,106.59,0
,2008-09-15 14:00,15,101.56,101.56,101.56,101.56,0
,2008-09-16 14:00,16,95.94,95.94,95.94,95.94,0
,2008-09-17 14:00,17,100.71,100.71,100.71,100.71,0
,2008-09-19 14:00,19,105.98,105.98,105.98,105.98,0
,2008-09-22 14:00,22,111.38,111.38,111.38,111.38,0
,2008-09-23 14:00,23,107.97,107.97,107.97,107.97,0
,2008-09-24 12:00,24,107.14,107.14,107.14,107.14,0
,2008-09-25 14:00,25,110.24,110.24,110.24,110.24,0
,2008-09-26 14:00,26,109.75,109.75,109.75,109.75,0
,2008-09-29 14:00,29,102.17,102.17,102.17,102.17,0
,2008-09-30 14:00,30,106.28,106.28,106.28,106.28,0
,2008-10-01 14:00,1,103.85,103.85,103.85,103.85,0
,2008-10-02 14:00,2,99.01,99.01,99.01,99.01,0
,2008-10-03 14:00,3,98.44,98.44,98.44,98.44,0
,2008-10-06 14:00,6,93.17,93.17,93.17,93.17,0
,2008-10-07 14:00,7,94.16,94.16,94.16,94.16,0
,2008-10-08 14:00,8,93.82,93.82,93.82,93.82,0
,2008-10-09 14:00,9,92.5,92.5,92.5,92.5,0
,2008-10-10 14:30,10,86.2,86.2,86.2,86.2,0
,2008-10-13 14:00,13,89.19,89.19,89.19,89.19,0
,2008-10-14 15:30,14,86.6,86.6,86.6,86.6,0
,2008-10-15 14:00,15,83.23,83.23,83.23,83.23,0
,2008-10-16 14:00,16,78.91,78.91,78.91,78.91,0
,2008-10-17 14:00,17,80.62,80.62,80.62,80.62,0
,2008-10-20 09:00,20,81.58,81.58,81.58,81.58,0
,2008-10-21 14:00,21,81.01,81.01,81.01,81.01,0
,2008-10-22 14:00,22,75.49,75.49,75.49,75.49,0
,2008-10-23 13:30,23,76.32,76.32,76.32,76.32,0
,2008-10-24 14:00,24,72.99,72.99,72.99,72.99,0
,2008-10-27 14:00,27,72.28,72.28,72.28,72.28,0
,2008-10-28 14:00,28,71.34,71.34,71.34,71.34,0
,2008-10-29 14:00,29,76.24,76.24,76.24,76.24,0
,2008-10-30 14:00,30,75.51,75.51,75.51,75.51,0
,2008-10-31 14:00,31,77.44,77.44,77.44,77.44,0
,2009-01-07 09:00,7,62.75,62.75,62.75,62.75,25
,2009-01-07 09:30,7,62.26,62.26,62.26,62.26,1
,2009-01-07 10:30,7,61.28,61.28,61.28,61.28,25
,2009-01-16 13:30,16,58.85,58.85,58.85,58.85,14
,2009-01-28 14:00,28,56,56,56,56,1
,2009-01-29 10:30,29,55.8,55.8,55.8,55.8,11
,2009-01-29 11:00,29,55.8,55.8,55.8,55.8,4
,2009-03-13 09:30,13,52.29,52.29,52.29,52.29,18
,2009-03-13 10:00,13,52.51,52.51,52.51,52.51,6
,2009-03-16 02:30,16,50.74,50.74,50.74,50.74,16
,2009-03-17 06:00,17,52.82,52.82,52.8,52.82,71
,2009-03-17 09:00,17,53.11,53.61,53.11,53.61,2
,2009-03-17 09:30,17,53.61,53.66,53.57,53.58,17
,2009-03-17 11:00,17,53.6,53.6,53.6,53.6,1
,2009-03-17 13:30,17,54.5,54.5,54.5,54.5,3
,2009-03-18 04:30,18,54.85,54.89,54.85,54.89,21
,2009-03-18 05:30,18,54.65,54.65,54.65,54.65,5
,2009-03-18 07:00,18,54.73,54.8,54.73,54.79,17
,2009-03-18 07:30,18,54.81,54.81,54.76,54.76,2
,2009-03-18 10:30,18,53.65,53.75,53.55,53.75,65
,2009-03-18 11:00,18,54.21,54.21,54.2,54.2,20
,2009-03-18 11:30,18,54.4,54.4,54.4,54.4,19
,2009-03-18 13:00,18,55.12,55.12,55.12,55.12,1
,2009-03-19 07:00,19,58.45,58.45,58.45,58.45,1
,2009-03-19 08:30,19,58.25,58.25,58.25,58.25,2
,2009-03-19 09:00,19,58.5,58.5,58.5,58.5,1
,2009-03-19 10:30,19,58.3,58.3,58.3,58.3,6
,2009-03-20 05:00,20,57.82,57.82,57.82,57.82,25
,2009-03-20 07:00,20,57.92,57.92,57.79,57.79,3
,2009-03-20 07:30,20,57.89,57.89,57.85,57.85,4
,2009-03-20 10:30,20,58.61,58.61,58.61,58.61,1
,2009-03-20 11:00,20,58.32,58.6,58.32,58.6,20
,2009-03-23 04:30,23,59.48,59.48,59.48,59.48,1
,2009-03-23 06:00,23,59.15,59.15,59.15,59.15,60
,2009-03-23 07:00,23,59.28,59.58,59.28,59.58,56
,2009-03-23 07:30,23,59.45,59.45,59.25,59.25,35
,2009-03-23 09:00,23,60.3,60.3,60.3,60.3,1
,2009-03-23 09:30,23,60.96,60.96,60.96,60.96,1
,2009-03-23 10:00,23,61.22,61.22,61.22,61.22,1
,2009-03-24 03:30,24,61.1,61.1,61.1,61.1,25
,2009-03-24 07:30,24,61.3,61.36,61.3,61.36,5
,2009-03-24 10:00,24,61.28,61.28,61.28,61.28,5
,2009-03-24 12:30,24,61.02,61.02,61.02,61.02,2
,2009-03-25 02:30,25,60.6,60.6,60.58,60.58,6
,2009-03-25 03:00,25,60.62,60.62,60.62,60.62,1
,2009-03-25 05:00,25,60.11,60.45,60.11,60.41,49
,2009-03-25 05:30,25,60.51,60.51,60.49,60.49,2
,2009-03-25 06:30,25,60,60,60,60,2
,2009-03-25 07:00,25,60.08,60.08,59.64,59.64,15
,2009-03-25 08:00,25,60.1,60.1,60.1,60.1,50
,2009-03-25 10:30,25,61.09,61.1,61.09,61.1,3
,2009-03-25 13:00,25,59.44,59.73,59.29,59.71,15
,2009-03-25 13:30,25,59.79,59.79,59.79,59.79,2
,2009-03-26 05:00,26,60.38,60.38,60.38,60.38,20
,2009-03-26 07:30,26,60.87,61.2,60.87,61.2,5
,2009-03-26 10:00,26,60.64,60.81,60.61,60.81,32
,2009-03-26 11:00,26,60.75,60.75,60.75,60.75,1
,2009-03-27 05:30,27,60.4,60.4,60.4,60.4,3
,2009-03-27 06:00,27,60.24,60.24,60.02,60.08,13
,2009-03-27 06:30,27,60.14,60.14,59.94,59.94,3
,2009-03-27 07:00,27,60.1,60.19,60.1,60.19,4
,2009-03-27 07:30,27,60.07,60.18,60.07,60.18,12
,2009-03-27 08:30,27,59.48,59.48,59.48,59.48,2
,2009-03-27 09:00,27,59.46,59.47,59.46,59.47,4
,2009-03-27 11:00,27,59.86,59.88,59.86,59.88,5
,2009-03-27 13:30,27,59.9,59.9,59.9,59.9,3
,2009-03-30 05:30,30,58.64,58.64,58.64,58.64,10
,2009-03-30 07:30,30,58.67,58.67,58.46,58.57,5
,2009-03-30 11:00,30,57.55,57.56,57.55,57.56,146
,2009-03-30 12:30,30,56.94,56.94,56.55,56.55,100
,2009-03-30 13:30,30,56.75,56.75,56.75,56.75,1
,2009-03-31 04:00,31,57.08,57.39,57.08,57.39,5
,2009-03-31 05:30,31,57.82,57.96,57.81,57.81,23
,2009-03-31 06:00,31,57.88,57.88,57.84,57.84,13
,2009-03-31 07:00,31,57.65,57.65,57.65,57.65,2
,2009-03-31 07:30,31,57.52,57.58,57.52,57.58,13
,2009-03-31 08:00,31,57.5,57.51,56.69,56.69,6
,2009-03-31 09:00,31,55.92,55.92,55.71,55.71,2
,2009-03-31 09:30,31,55.95,55.95,55.93,55.93,9
,2009-03-31 10:00,31,55.83,56.01,55.68,56.01,82
,2009-04-01 04:00,1,56.19,56.19,56.1,56.1,90
,2009-04-01 06:30,1,56.04,56.04,56.04,56.04,2
,2009-04-01 09:00,1,55.83,55.83,55.83,55.83,5
,2009-04-01 11:00,1,55.67,55.67,55.67,55.67,11
,2009-04-01 12:00,1,55.26,55.33,55.26,55.32,7
,2009-04-02 05:00,2,58.2,58.2,58.2,58.2,2
,2009-04-02 08:00,2,59.46,59.46,59.46,59.46,2
,2009-04-02 08:30,2,59.36,59.75,59.36,59.75,42
,2009-04-02 09:00,2,60.04,60.04,59.76,59.76,8
,2009-04-02 09:30,2,59.53,59.53,59.52,59.52,3
,2009-04-02 10:00,2,59.8,59.8,59.8,59.8,30
,2009-04-03 02:30,3,59.9,59.9,59.9,59.9,22
,2009-04-03 03:30,3,61.5,61.51,61.5,61.51,2
,2009-04-03 07:00,3,60.17,60.17,60.17,60.17,1
,2009-04-03 07:30,3,59.83,59.83,59.83,59.83,1
,2009-04-03 08:00,3,59.92,59.92,59.92,59.92,17
,2009-04-03 08:30,3,60.21,60.21,60.21,60.21,1
,2009-04-03 10:00,3,59.86,59.86,59.65,59.67,40
,2009-04-06 07:30,6,60.4,60.4,60.4,60.4,4
,2009-04-06 08:00,6,59.82,59.82,59.82,59.82,2
,2009-04-06 10:30,6,59.71,59.71,59.71,59.71,35
,2009-04-06 11:00,6,59.71,59.71,59.71,59.71,1
,2009-04-07 05:30,7,60.08,60.08,60.08,60.08,10
,2009-04-07 10:30,7,59.62,59.62,59.62,59.62,4
,2009-04-07 12:00,7,59.83,59.83,59.83,59.83,5
,2009-04-07 13:00,7,59.44,59.44,59.42,59.42,9
,2009-04-07 13:30,7,59.52,59.52,59.52,59.52,50
,2009-04-08 03:00,8,58.69,58.75,58.69,58.75,25
,2009-04-08 03:30,8,58.57,58.57,58.57,58.57,3
,2009-04-08 08:00,8,58.65,58.65,58.65,58.65,10
,2009-04-08 08:30,8,59.14,59.34,59.14,59.26,59
,2009-04-08 10:30,8,60.7,60.8,60.7,60.8,27
,2009-04-09 07:30,9,61.25,61.25,61.25,61.25,1
,2009-04-09 08:00,9,61.25,62,61.25,61.75,50
,2009-04-09 09:30,9,61.17,61.17,61.07,61.15,13
,2009-04-09 10:00,9,61.19,61.19,60.86,60.86,14
,2009-04-09 10:30,9,60.61,60.61,60.6,60.61,6
,2009-04-09 11:30,9,60.82,60.82,60.82,60.82,15
,2009-04-13 07:00,13,60.54,60.67,60.54,60.67,2
,2009-04-13 08:00,13,60.49,60.49,60.34,60.34,3
,2009-04-13 08:30,13,59.15,59.15,59.05,59.05,4
,2009-04-13 09:00,13,58.93,58.93,58.91,58.91,2
,2009-04-13 09:30,13,58.81,58.81,58.81,58.81,2
,2009-04-14 12:00,14,59.65,59.65,59.6,59.6,15
,2009-04-15 05:00,15,59.93,59.93,59.93,59.93,4
,2009-04-15 06:00,15,59.92,59.97,59.92,59.97,24
,2009-04-15 06:30,15,59.91,59.91,59.91,59.91,8
,2009-04-15 07:00,15,59.29,59.29,59.29,59.29,1
,2009-04-15 08:00,15,59.39,59.39,59.39,59.39,2
,2009-04-15 11:00,15,59.26,59.26,59.26,59.26,9
,2009-04-16 02:30,16,59.7,59.7,59.6,59.6,11
,2009-04-16 03:30,16,59.7,59.7,59.7,59.7,9
,2009-04-16 04:00,16,59.43,59.56,59.4,59.53,52
,2009-04-16 04:30,16,59.52,59.55,59.52,59.55,38
,2009-04-16 05:00,16,59.43,59.43,59.43,59.43,13
,2009-04-16 05:30,16,59.17,59.17,59.17,59.17,1
,2009-04-16 06:00,16,59.22,59.22,59.16,59.16,23
,2009-04-16 07:00,16,59.15,59.15,59.15,59.15,10
,2009-04-16 08:30,16,60.03,60.03,59.42,59.42,24
,2009-04-16 12:00,16,59.46,59.46,59.46,59.46,1
,2009-04-17 02:30,17,59.41,59.41,59.41,59.41,3
,2009-04-17 05:00,17,59.4,59.4,59.4,59.4,1
,2009-04-17 06:00,17,59.25,59.26,59.25,59.26,3
,2009-04-17 07:00,17,59.67,59.72,59.65,59.72,30
,2009-04-17 08:00,17,59.96,59.96,59.96,59.96,5
,2009-04-17 10:00,17,59.77,59.8,59.77,59.8,20
,2009-04-20 03:00,20,59.01,59.01,59.01,59.01,25
,2009-04-20 04:00,20,58.6,58.6,58.6,58.6,10
,2009-04-20 08:00,20,57,57,56.9,56.9,10
,2009-04-20 08:30,20,57.5,57.5,57.5,57.5,51
,2009-04-20 09:00,20,56.97,56.98,56.82,56.83,20
,2009-04-20 10:30,20,56.91,56.93,56.91,56.93,50
,2009-04-20 12:30,20,56.9,57.08,56.9,57.06,37
,2009-04-21 03:30,21,56.91,56.91,56.91,56.91,2
,2009-04-21 04:00,21,57.21,57.21,57.04,57.04,13
,2009-04-21 04:30,21,57.1,57.1,56.93,56.93,9
,2009-04-21 05:00,21,57.25,57.25,57.25,57.25,20
,2009-04-21 05:30,21,57.12,57.2,57.12,57.2,10
,2009-04-21 08:00,21,56.26,56.26,56.04,56.04,78
,2009-04-21 08:30,21,55.45,55.45,55.45,55.45,20
,2009-04-21 09:00,21,55.97,55.97,55.96,55.96,6
,2009-04-21 09:30,21,55.96,55.96,55.96,55.96,1
,2009-04-21 10:00,21,56.41,56.58,56.41,56.49,25
,2009-04-21 11:30,21,57.07,57.07,57.07,57.07,2
,2009-04-21 12:00,21,57.07,57.07,57.07,57.07,10
,2009-04-21 12:30,21,57.21,57.22,57.21,57.22,4
,2009-04-21 13:00,21,57.08,57.08,56.98,56.98,2
,2009-04-22 04:00,22,56.93,57,56.82,56.82,14
,2009-04-22 04:30,22,56.98,57.06,56.98,57.06,25
,2009-04-22 08:00,22,56.11,56.21,56.11,56.21,12
,2009-04-22 09:00,22,56.56,56.88,56.56,56.88,2
,2009-04-22 09:30,22,56.54,56.55,56.54,56.55,4
,2009-04-22 10:00,22,56.35,56.35,56.31,56.33,20
,2009-04-22 12:00,22,56.37,56.54,56.37,56.54,25
,2009-04-23 09:00,23,56.6,56.6,56.6,56.6,70
,2009-04-23 10:00,23,56.35,56.35,56.28,56.28,165
,2009-04-23 12:30,23,56.37,56.37,56.37,56.37,2
,2009-04-23 13:30,23,56.6,56.6,56.6,56.6,1
,2009-04-24 04:30,24,56.44,56.45,56.44,56.45,3
,2009-04-24 05:00,24,56.59,56.63,56.59,56.6,54
,2009-04-24 10:00,24,58.15,58.15,58.1,58.1,45
,2009-04-24 13:00,24,57.8,57.8,57.8,57.8,1
,2009-04-27 05:30,27,56.02,56.02,56.01,56.01,8
,2009-04-27 09:00,27,56.2,56.2,56.2,56.2,1
,2009-04-28 04:00,28,55.72,55.72,55.72,55.72,2
,2009-04-28 05:00,28,55.82,55.82,55.82,55.82,5
,2009-04-28 13:00,28,56.52,56.52,56.52,56.52,1
,2009-04-29 05:00,29,57.04,57.04,57.03,57.03,26
,2009-04-29 05:30,29,57.03,57.03,57.03,57.03,17
,2009-04-29 06:00,29,57.2,57.2,57.2,57.2,1
,2009-04-29 07:00,29,57,57,56.93,56.93,19
,2009-04-29 11:30,29,56.99,56.99,56.98,56.98,3
,2009-04-30 05:30,30,57.89,57.89,57.82,57.82,13
,2009-04-30 10:30,30,57.31,57.31,57.29,57.29,2
,2009-05-01 07:00,1,57.72,57.72,57.72,57.72,50
,2009-05-01 07:30,1,57.78,57.78,57.78,57.78,10
,2009-05-01 08:30,1,58.3,58.34,58.3,58.34,38
,2009-05-01 09:30,1,58.72,58.72,58.72,58.72,3
,2009-05-01 10:00,1,58.93,58.93,58.89,58.89,2
,2009-05-01 11:30,1,59.33,59.33,59.33,59.33,4
,2009-05-01 13:00,1,59.41,59.41,59.41,59.41,1
,2009-05-01 13:30,1,59.15,59.22,59.1,59.15,14
,2009-05-01 14:00,1,59.09,59.09,58.99,58.99,5
,2009-05-01 14:30,1,59.05,59.05,58.91,58.91,10
,2009-05-04 08:00,4,59.92,59.92,59.92,59.92,6
,2009-05-04 08:30,4,60.52,60.52,60.52,60.52,5
,2009-05-04 09:00,4,60.5,60.5,60.36,60.5,15
,2009-05-04 10:30,4,60.5,60.5,60.33,60.34,9
,2009-05-04 11:00,4,60.4,60.4,60.29,60.35,42
,2009-05-04 11:30,4,60.41,60.57,60.41,60.45,43
,2009-05-04 12:30,4,60.99,60.99,60.99,60.99,1
,2009-05-04 13:00,4,61.04,61.21,60.96,61.21,26
,2009-05-04 14:00,4,61.35,61.36,61.35,61.36,2
,2009-05-04 14:30,4,61.38,61.45,61.38,61.45,2
,2009-05-05 05:30,5,61.05,61.05,61.04,61.05,13
,2009-05-05 06:00,5,61.05,61.18,60.9,60.92,61
,2009-05-05 06:30,5,60.97,60.97,60.97,60.97,3
,2009-05-05 07:30,5,60.84,61.41,60.84,61.31,56
,2009-05-05 08:00,5,61.31,61.35,61.04,61.13,29
,2009-05-05 09:00,5,61.09,61.1,61.09,61.1,8
,2009-05-05 09:30,5,60.76,60.96,60.76,60.83,10
,2009-05-05 10:00,5,60.78,60.78,60.78,60.78,7
,2009-05-05 10:30,5,60.68,61.02,60.68,60.78,40
,2009-05-05 11:00,5,60.87,60.91,60.86,60.91,14
,2009-05-05 11:30,5,60.91,60.91,60.91,60.91,1
,2009-05-05 12:00,5,61.15,61.16,61.07,61.07,35
,2009-05-05 12:30,5,60.96,60.98,60.95,60.98,122
,2009-05-06 05:30,6,60.81,60.81,60.81,60.81,2
,2009-05-06 08:00,6,61.65,61.65,61.6,61.61,42
,2009-05-06 09:00,6,61.51,61.51,61.5,61.5,4
,2009-05-06 10:00,6,61.76,61.77,61.38,61.38,7
,2009-05-07 06:00,7,63.64,63.64,63.64,63.64,5
,2009-05-07 08:00,7,63.56,63.56,63.56,63.56,1
,2009-05-07 11:30,7,63.12,63.12,63.12,63.12,8
,2009-05-08 08:00,8,63.5,63.5,63.35,63.35,33
,2009-05-08 08:30,8,63.28,63.28,63.13,63.19,41
,2009-05-08 09:00,8,63.06,63.06,63.05,63.05,15
,2009-05-11 02:00,11,63.19,63.19,63.19,63.19,1
,2009-05-11 08:30,11,62.86,62.86,62.86,62.86,6
,2009-05-12 04:00,12,63.69,63.69,63.61,63.61,3
,2009-05-12 06:00,12,63.68,63.8,63.68,63.8,35
,2009-05-12 07:00,12,64.05,64.13,64.05,64.13,4
,2009-05-12 10:30,12,63.01,63.01,63.01,63.01,10
,2009-05-12 12:30,12,63.62,63.63,63.62,63.63,25
,2009-05-12 13:00,12,63.78,63.78,63.66,63.66,3
,2009-05-13 04:30,13,63.94,63.94,63.81,63.81,7
,2009-05-13 05:00,13,63.79,63.79,63.53,63.53,10
,2009-05-13 05:30,13,63.56,63.56,63.55,63.55,50
,2009-05-13 08:30,13,63.17,63.17,63.17,63.17,6
,2009-05-13 12:00,13,62.99,62.99,62.87,62.87,6
,2009-05-13 13:00,13,62.83,62.99,62.76,62.99,27
,2009-05-13 13:30,13,62.97,63.05,62.89,63.05,15
,2009-05-14 04:30,14,62.09,62.09,62.08,62.08,4
,2009-05-14 05:00,14,62.18,62.18,61.95,61.95,3
,2009-05-14 05:30,14,61.95,62,61.95,62,9
,2009-05-14 07:00,14,62.06,62.13,62.04,62.04,48
,2009-05-14 08:00,14,62.25,62.25,62.25,62.25,15
,2009-05-14 10:00,14,62.3,62.3,62.19,62.29,65
,2009-05-14 12:00,14,62.6,62.6,62.54,62.54,60
,2009-05-14 12:30,14,62.74,62.74,62.74,62.74,7
,2009-05-14 13:00,14,63.31,63.32,63.31,63.31,17
,2009-05-15 03:30,15,63.05,63.07,63.03,63.07,140
,2009-05-15 04:00,15,63.06,63.07,63.05,63.07,94
,2009-05-15 04:30,15,62.94,62.95,62.71,62.71,12
,2009-05-15 05:00,15,62.56,62.6,62.56,62.6,9
,2009-05-15 06:00,15,62.22,62.22,62.2,62.2,30
,2009-05-15 06:30,15,62.26,62.26,62.26,62.26,1
,2009-05-15 10:00,15,62.21,62.21,62.2,62.2,48
,2009-05-15 11:00,15,61.32,61.33,61.2,61.2,187
,2009-05-15 11:30,15,60.96,61.09,60.56,60.56,21
,2009-05-15 12:00,15,60.98,60.98,60.98,60.98,1
,2009-05-15 13:00,15,61.16,61.17,61.16,61.16,3
,2009-05-18 03:30,18,61,61.06,60.87,61.06,25
,2009-05-18 05:00,18,61.28,61.53,61.28,61.52,32
,2009-05-18 05:30,18,61.5,61.51,61.47,61.48,12
,2009-05-18 08:00,18,62.48,62.66,62.47,62.47,32
,2009-05-18 10:00,18,61.99,61.99,61.99,61.99,46
,2009-05-18 10:30,18,62.25,62.25,62.14,62.25,34
,2009-05-19 02:00,19,63.93,63.96,63.93,63.96,3
,2009-05-19 02:30,19,63.78,63.78,63.67,63.67,4
,2009-05-19 04:30,19,63.68,63.7,63.57,63.6,18
,2009-05-19 05:30,19,63.45,63.81,63.45,63.81,15
,2009-05-19 07:00,19,63.57,63.59,63.57,63.57,6
,2009-05-19 09:00,19,62.79,62.88,62.79,62.81,12
,2009-05-19 09:30,19,63.01,63.01,62.56,62.56,90
,2009-05-20 02:30,20,63.64,63.65,63.54,63.54,9
,2009-05-20 03:30,20,63.58,63.58,63.58,63.58,1
,2009-05-20 04:00,20,63.64,63.64,63.62,63.64,18
,2009-05-20 05:00,20,63.24,63.24,63.24,63.24,3
,2009-05-20 06:00,20,63.46,63.46,63.28,63.28,14
,2009-05-20 06:30,20,63.37,63.37,63.37,63.37,9
,2009-05-20 08:00,20,64.04,64.06,64.02,64.03,42
,2009-05-20 08:30,20,64.04,64.27,64.04,64.27,39
,2009-05-20 09:00,20,64.26,64.29,64.23,64.23,6
,2009-05-20 13:30,20,64.45,64.45,64.45,64.45,2
,2009-05-21 02:30,21,64.18,64.21,64.18,64.21,9
,2009-05-21 03:00,21,64,64,63.7,63.7,2
,2009-05-21 03:30,21,63.54,63.54,63.39,63.42,5
,2009-05-21 04:00,21,63.17,63.18,63.11,63.11,54
,2009-05-21 06:30,21,63.42,63.46,63.42,63.46,4
,2009-05-21 07:00,21,63.3,63.57,63.3,63.57,20
,2009-05-21 07:30,21,63.56,63.56,63.5,63.5,2
,2009-05-21 08:00,21,63.27,63.27,63.18,63.18,12
,2009-05-21 10:00,21,63.12,63.28,63.12,63.26,27
,2009-05-21 10:30,21,63.29,63.3,63.29,63.3,3
,2009-05-21 13:30,21,63.89,63.89,63.89,63.89,1
,2009-05-22 06:30,22,64.54,64.66,64.51,64.66,73
,2009-05-22 08:00,22,64.6,64.6,64.6,64.6,15
,2009-05-22 13:00,22,64.72,64.72,64.72,64.72,1
,2009-05-26 02:30,26,63.64,63.64,63.64,63.64,1
,2009-05-26 03:30,26,63.53,63.53,63.52,63.52,6
,2009-05-26 04:00,26,62.95,62.97,62.85,62.85,6
,2009-05-26 05:30,26,63.03,63.03,63.03,63.03,7
,2009-05-26 06:00,26,63.72,63.72,63.72,63.72,3
,2009-05-26 06:30,26,63.72,63.8,63.72,63.77,38
,2009-05-26 08:00,26,63.38,63.38,63.3,63.3,16
,2009-05-26 09:00,26,64.7,65,64.7,65,14
,2009-05-26 09:30,26,64.99,64.99,64.91,64.91,43
,2009-05-26 10:00,26,64.68,64.89,64.68,64.88,43
,2009-05-26 10:30,26,64.83,64.83,64.83,64.83,3
,2009-05-26 11:30,26,65.01,65.01,64.94,64.97,40
,2009-05-26 12:00,26,64.91,64.95,64.76,64.76,24
,2009-05-26 12:30,26,64.81,64.93,64.81,64.93,10
,2009-05-26 13:00,26,65,65,65,65,49
,2009-05-26 13:30,26,65.1,65.1,65.1,65.1,7
,2009-05-27 03:00,27,65.97,65.97,65.92,65.92,7
,2009-05-27 03:30,27,65.92,65.92,65.85,65.85,7
,2009-05-27 04:00,27,65.79,65.79,65.79,65.79,1
,2009-05-27 04:30,27,65.74,65.74,65.74,65.74,4
,2009-05-27 05:00,27,65.84,65.84,65.84,65.84,10
,2009-05-27 06:00,27,65.74,65.74,65.41,65.41,22
,2009-05-27 06:30,27,65.55,65.63,65.48,65.6,38
,2009-05-27 07:30,27,65.38,65.54,65.38,65.54,27
,2009-05-27 08:30,27,65.75,65.75,65.69,65.69,22
,2009-05-27 09:30,27,65.45,65.45,65.45,65.45,2
,2009-05-27 10:00,27,65.45,65.65,65.44,65.65,8
,2009-05-27 10:30,27,65.83,65.83,65.62,65.8,29
,2009-05-27 11:00,27,65.8,66.01,65.8,66.01,42
,2009-05-27 15:00,27,66.08,66.1,66.08,66.1,12
,2009-05-28 03:00,28,65.96,65.96,65.87,65.87,2
,2009-05-28 05:00,28,66.18,66.31,66.11,66.31,113
,2009-05-28 05:30,28,66.31,66.32,66.31,66.32,10
,2009-05-28 06:00,28,66.49,66.49,66.49,66.49,10
,2009-05-28 07:00,28,66.35,66.41,66.35,66.41,8
,2009-05-28 07:30,28,66.71,66.77,66.71,66.77,15
,2009-05-28 08:00,28,66.67,66.67,66.67,66.67,1
,2009-05-28 08:30,28,66.98,66.98,66.98,66.98,5
,2009-05-28 09:30,28,67.31,67.46,67.31,67.46,47
,2009-05-28 10:00,28,67.81,67.85,67.8,67.81,46
,2009-05-28 10:30,28,67.97,67.97,67.57,67.57,56
,2009-05-28 11:00,28,67.67,67.67,67.67,67.67,3
,2009-05-28 13:00,28,68.2,68.44,68.2,68.44,10
,2009-05-28 13:30,28,68.19,68.19,68.19,68.19,1
,2009-05-28 23:30,29,68.33,68.35,68.33,68.35,7
,2009-05-29 03:30,29,68.82,68.82,68.82,68.82,16
,2009-05-29 04:30,29,68.92,68.99,68.9,68.97,21
,2009-05-29 05:00,29,68.98,69.15,68.97,69.15,8
,2009-05-29 05:30,29,69.18,69.34,69.18,69.29,17
,2009-05-29 06:30,29,69.2,69.2,69.2,69.2,1
,2009-05-29 07:00,29,69.26,69.26,69.18,69.18,28
,2009-05-29 07:30,29,69.18,69.18,69.15,69.16,17
,2009-05-29 08:00,29,69.16,69.54,69.16,69.5,15
,2009-05-29 08:30,29,69.39,69.4,69.34,69.34,11
,2009-05-29 10:00,29,69.17,69.27,69.17,69.27,30
,2009-05-29 10:30,29,69.34,69.34,69.34,69.34,3
,2009-05-29 11:00,29,69.2,69.2,69.16,69.16,7
,2009-05-29 12:00,29,68.69,68.74,68.62,68.69,84
,2009-05-29 13:00,29,68.89,69.13,68.89,69.13,11
,2009-06-01 01:30,1,70.18,70.18,70.18,70.18,2
,2009-06-01 03:00,1,70.44,70.78,70.44,70.78,12
,2009-06-01 03:30,1,70.78,70.88,70.6,70.6,33
,2009-06-01 04:00,1,70.44,70.44,70.34,70.34,18
,2009-06-01 05:00,1,70.77,70.77,70.77,70.77,4
,2009-06-01 05:30,1,70.64,70.67,70.64,70.64,20
,2009-06-01 06:00,1,70.67,70.82,70.58,70.58,44
,2009-06-01 06:30,1,70.66,70.66,70.57,70.57,33
,2009-06-01 07:30,1,70.82,70.82,70.62,70.62,7
,2009-06-01 08:00,1,70.36,70.36,70.33,70.33,8
,2009-06-01 08:30,1,70.42,70.8,70.35,70.8,56
,2009-06-01 09:00,1,70.8,70.8,70.8,70.8,4
,2009-06-01 09:30,1,70.46,70.46,70.44,70.44,4
,2009-06-01 10:00,1,70.41,70.55,70.41,70.54,31
,2009-06-01 10:30,1,70.5,70.94,70.5,70.94,14
,2009-06-01 11:30,1,71,71,71,71,2
,2009-06-01 13:00,1,71.12,71.39,71.1,71.39,35
,2009-06-01 15:00,1,71.07,71.07,71.07,71.07,17
,2009-06-01 15:30,1,71.07,71.07,71.07,71.07,3
,2009-06-02 01:30,2,70.57,70.57,70.57,70.57,2
,2009-06-02 02:30,2,70.97,70.97,70.97,70.97,1
,2009-06-02 03:00,2,71.16,71.16,70.99,70.99,9
,2009-06-02 03:30,2,70.76,70.76,70.74,70.74,5
,2009-06-02 04:30,2,70.74,70.85,70.74,70.85,2
,2009-06-02 06:00,2,71.03,71.05,71.03,71.05,9
,2009-06-02 07:00,2,71.11,71.11,70.92,70.92,20
,2009-06-02 08:00,2,71.29,71.29,70.99,70.99,25
,2009-06-02 08:30,2,70.95,71.34,70.94,71.34,67
,2009-06-02 09:00,2,71.82,71.82,71.82,71.82,4
,2009-06-02 09:30,2,71.83,71.83,71.57,71.57,6
,2009-06-02 10:00,2,71.79,71.79,71.79,71.79,1
,2009-06-02 10:30,2,71.36,71.38,71.33,71.35,23
,2009-06-02 11:00,2,71.32,71.32,71.25,71.25,17
,2009-06-03 04:00,3,71.9,71.92,71.74,71.74,5
,2009-06-03 04:30,3,71.7,71.7,71.7,71.7,3
,2009-06-03 07:00,3,71.74,71.75,71.74,71.75,9
,2009-06-03 07:30,3,71.58,71.58,71.57,71.58,9
,2009-06-03 08:00,3,71.67,71.79,71.65,71.79,25
,2009-06-03 08:30,3,71.66,71.69,71.65,71.68,24
,2009-06-03 09:30,3,71.1,71.1,71.1,71.1,30
,2009-06-03 11:00,3,70.59,70.61,70.5,70.61,88
,2009-06-03 11:30,3,70.15,70.15,69.93,69.93,42
,2009-06-03 12:00,3,69.85,69.95,69.84,69.84,8
,2009-06-03 13:30,3,70.44,70.44,70.44,70.44,3
,2009-06-04 02:00,4,71.32,71.32,71.32,71.32,1
,2009-06-04 03:30,4,71.61,71.61,71.47,71.54,58
,2009-06-04 07:30,4,71.94,72.21,71.92,72.21,25
,2009-06-04 10:00,4,72.6,72.6,72.55,72.57,6
,2009-06-04 10:30,4,72.42,72.63,72.42,72.59,35
,2009-06-04 11:00,4,72.33,72.51,72.3,72.51,15
,2009-06-04 11:30,4,72.85,72.91,72.85,72.91,43
,2009-06-04 12:00,4,73.4,73.4,73.4,73.4,5
,2009-06-04 12:30,4,73.27,73.27,73.14,73.14,15
,2009-06-04 13:00,4,73.25,73.32,72.9,72.9,28
,2009-06-05 01:30,5,73.32,73.32,73.32,73.32,7
,2009-06-05 02:00,5,73.32,73.32,73.32,73.32,3
,2009-06-05 03:00,5,73.09,73.3,73.09,73.3,39
,2009-06-05 03:30,5,73.21,73.25,73.21,73.25,63
,2009-06-05 04:00,5,73.06,73.06,72.83,72.85,40
,2009-06-05 04:30,5,72.97,72.98,72.54,72.54,46
,2009-06-05 05:00,5,72.44,72.76,72.32,72.76,39
,2009-06-05 05:30,5,72.75,72.75,72.74,72.74,5
,2009-06-05 06:00,5,72.79,72.8,72.77,72.77,11
,2009-06-05 06:30,5,73.1,73.16,73.1,73.16,20
,2009-06-05 07:00,5,73.25,73.25,72.86,72.86,8
,2009-06-05 07:30,5,73.4,73.7,72.88,72.88,39
,2009-06-05 08:00,5,72.5,72.64,72.3,72.64,45
,2009-06-05 08:30,5,72.47,72.47,71.89,72.3,109
,2009-06-05 11:30,5,73.01,73.01,73.01,73.01,4
,2009-06-05 13:00,5,72.49,72.61,72.22,72.59,31
,2009-06-08 02:30,8,71.51,71.51,71.49,71.49,6
,2009-06-08 03:00,8,71.41,71.47,71.2,71.2,25
,2009-06-08 03:30,8,71.46,71.55,71.46,71.55,4
,2009-06-08 04:00,8,71.59,71.59,71.59,71.59,1
,2009-06-08 04:30,8,71.54,71.54,71.5,71.5,3
,2009-06-08 05:00,8,71.72,71.72,71.72,71.72,1
,2009-06-08 08:00,8,72.81,72.81,72.81,72.81,3
,2009-06-08 08:30,8,72.34,72.48,72.28,72.48,67
,2009-06-08 09:00,8,72.43,72.43,72.43,72.43,1
,2009-06-08 10:00,8,72.6,72.62,72.42,72.42,10
,2009-06-08 10:30,8,72.43,72.43,72.43,72.43,1
,2009-06-08 11:00,8,72.27,72.27,72.26,72.26,2
,2009-06-08 12:00,8,72.97,72.97,72.96,72.96,3
,2009-06-09 06:30,9,73.39,73.39,73.37,73.37,74
,2009-06-09 07:00,9,73.54,73.54,73.54,73.54,2
,2009-06-09 08:00,9,73.74,73.8,73.74,73.79,72
,2009-06-09 08:30,9,73.61,73.65,73.44,73.44,8
,2009-06-10 03:30,10,74.64,74.64,74.57,74.57,47
,2009-06-10 07:00,10,74.48,74.5,74.48,74.5,56
,2009-06-10 07:30,10,74.61,74.62,74.61,74.61,6
,2009-06-10 08:30,10,74.13,74.13,74.13,74.13,5
,2009-06-10 09:00,10,74,74,74,74,2
,2009-06-10 09:30,10,74.65,74.68,74.35,74.35,7
,2009-06-10 10:00,10,74.2,74.2,74.2,74.2,5
,2009-06-10 11:00,10,74.5,74.54,74.5,74.54,19
,2009-06-11 03:00,11,75.02,75.02,75.02,75.02,15
,2009-06-11 03:30,11,75.02,75.02,75,75,22
,2009-06-11 05:30,11,75.03,75.03,75.02,75.02,20
,2009-06-11 06:00,11,75.1,75.1,75.1,75.1,50
,2009-06-11 06:30,11,75.14,75.14,75.11,75.13,53
,2009-06-11 07:30,11,75,75,74.9,74.9,4
,2009-06-11 08:30,11,75.21,75.23,75.21,75.23,6
,2009-06-11 09:30,11,75.71,75.71,75.37,75.37,47
,2009-06-11 10:00,11,75.26,75.72,75.26,75.72,117
,2009-06-11 11:00,11,75.7,75.83,75.66,75.66,35
,2009-06-11 11:30,11,75.62,75.87,75.62,75.87,16
,2009-06-11 12:00,11,75.84,75.95,75.84,75.93,7
,2009-06-11 12:30,11,76.04,76.08,76.04,76.04,11
,2009-06-12 02:30,12,75.31,75.33,75.31,75.32,5
,2009-06-12 03:00,12,75.4,75.42,75.4,75.42,5
,2009-06-12 03:30,12,75.4,75.4,75.4,75.4,5
,2009-06-12 04:00,12,74.97,75.06,74.84,74.97,62
,2009-06-12 04:30,12,74.82,74.86,74.82,74.86,6
,2009-06-12 05:00,12,74.87,74.87,74.87,74.87,3
,2009-06-12 06:00,12,75,75,74.86,74.86,26
,2009-06-12 07:00,12,74.76,74.76,74.74,74.74,22
,2009-06-12 07:30,12,74.65,74.65,74.48,74.5,31
,2009-06-12 08:30,12,75.07,75.07,75.07,75.07,2
,2009-06-12 09:00,12,74.69,74.97,74.69,74.97,4
,2009-06-12 11:30,12,74.98,75,74.98,75,2
,2009-06-12 12:30,12,75.07,75.17,75.07,75.17,20
,2009-06-15 04:00,15,74.29,74.34,74.29,74.34,20
,2009-06-15 04:30,15,74.36,74.37,74.36,74.37,25
,2009-06-15 05:30,15,74.61,74.61,74.6,74.6,5
,2009-06-15 06:00,15,74.61,74.61,74.61,74.61,1
,2009-06-15 06:30,15,74.17,74.17,74.17,74.17,6
,2009-06-15 08:00,15,74.63,74.65,74.63,74.65,13
,2009-06-15 08:30,15,74.37,74.45,73.94,74.11,66
,2009-06-15 09:00,15,74.13,74.2,74,74,106
,2009-06-15 10:00,15,73.13,73.13,73,73,7
,2009-06-15 10:30,15,73.19,73.25,73.19,73.24,31
,2009-06-15 11:00,15,72.97,73.13,72.97,73.13,5
,2009-06-15 15:00,15,73.79,73.79,73.79,73.79,1
,2009-06-16 03:30,16,74.01,74.43,74.01,74.36,13
,2009-06-16 04:00,16,74.36,74.66,74.36,74.65,14
,2009-06-16 04:30,16,74.84,74.85,74.84,74.84,10
,2009-06-16 05:00,16,74.95,75.05,74.95,75.05,8
,2009-06-16 08:30,16,75.23,75.23,75.23,75.23,1
,2009-06-16 10:00,16,75.33,75.33,75.3,75.33,50
,2009-06-16 10:30,16,74.92,74.92,74.91,74.91,4
,2009-06-16 11:00,16,74.94,74.94,74.94,74.94,1
,2009-06-16 11:30,16,74.47,74.47,74.05,74.26,59
,2009-06-16 12:00,16,74.09,74.09,73.56,73.56,34
,2009-06-16 12:30,16,73.91,73.91,73.9,73.9,4
,2009-06-16 13:30,16,73.69,73.69,73.69,73.69,1
,2009-06-17 03:30,17,73.66,73.66,73.66,73.66,10
,2009-06-17 04:00,17,73.65,73.67,73.65,73.67,22
,2009-06-17 05:00,17,73.55,73.55,73.44,73.44,20
,2009-06-17 05:30,17,73.53,73.66,73.44,73.44,20
,2009-06-17 09:30,17,73.16,73.16,72.95,73.09,27
,2009-06-17 10:00,17,73.08,73.13,73.08,73.13,13
,2009-06-17 12:00,17,73.74,73.79,73.51,73.51,39
,2009-06-18 02:30,18,74.59,74.59,74.57,74.57,9
,2009-06-18 03:00,18,74.61,74.61,74.61,74.61,1
,2009-06-18 04:30,18,74.76,74.76,74.76,74.76,2
,2009-06-18 06:30,18,73.87,73.87,73.67,73.67,21
,2009-06-18 07:00,18,73.76,73.98,73.75,73.98,12
,2009-06-18 07:30,18,74.3,74.3,74.07,74.1,36
,2009-06-18 08:00,18,73.9,73.9,73.81,73.81,20
,2009-06-18 08:30,18,73.8,73.8,73.6,73.6,8
,2009-06-18 09:30,18,74.1,74.1,74.02,74.02,10
,2009-06-18 10:00,18,74.02,74.02,74.02,74.02,3
,2009-06-19 07:30,19,74.85,74.85,74.81,74.81,9
,2009-06-19 08:30,19,74.61,74.61,74.61,74.61,3
,2009-06-19 10:00,19,74.43,74.43,74.37,74.37,6
,2009-06-19 10:30,19,74.55,74.55,74.55,74.55,35
,2009-06-19 11:00,19,74.54,74.54,73.71,73.71,11
,2009-06-19 11:30,19,73.59,73.59,73.58,73.58,10
,2009-06-19 12:30,19,72.98,72.98,72.63,72.63,5
,2009-06-19 13:00,19,72.6,72.66,72.16,72.16,12
,2009-06-22 04:00,22,71.61,71.84,71.61,71.83,15
,2009-06-22 05:30,22,71.77,71.77,71.71,71.71,28
,2009-06-22 11:00,22,70.18,70.2,70.18,70.2,25
,2009-06-23 02:30,23,70,70,70,70,2
,2009-06-23 03:00,23,69.72,69.72,69.72,69.72,7
,2009-06-23 03:30,23,69.72,69.72,69.71,69.71,22
,2009-06-23 04:00,23,69.84,69.86,69.84,69.86,9
,2009-06-23 05:30,23,70.05,70.05,70.05,70.05,11
,2009-06-23 07:00,23,70.45,70.83,70.45,70.83,17
,2009-06-23 08:00,23,70.75,70.75,70.66,70.66,31
,2009-06-23 08:30,23,70.65,70.65,70.65,70.65,40
,2009-06-23 09:30,23,70.05,70.05,70.05,70.05,9
,2009-06-23 13:00,23,71.92,71.92,71.85,71.87,6
,2009-06-23 14:00,23,71.88,71.88,71.88,71.88,3
,2009-06-24 02:30,24,71.32,71.33,71.32,71.32,8
,2009-06-24 06:30,24,71.3,71.3,71.24,71.25,32
,2009-06-24 07:00,24,71.2,71.37,71.2,71.35,63
,2009-06-24 07:30,24,71.34,71.73,71.34,71.72,93
,2009-06-24 09:30,24,71.98,72.1,71.93,72.01,62
,2009-06-24 10:00,24,72.1,72.15,72.04,72.15,28
,2009-06-24 10:30,24,72.08,72.08,72.08,72.08,3
,2009-06-24 11:30,24,71.37,71.37,71.37,71.37,1
,2009-06-24 12:30,24,71.32,71.32,71.31,71.31,15
,2009-06-24 13:00,24,71.82,71.99,71.55,71.55,45
,2009-06-25 03:30,25,71.89,71.89,71.89,71.89,3
,2009-06-25 04:00,25,72,72,72,72,1
,2009-06-25 06:00,25,72.19,72.29,72.19,72.29,20
,2009-06-25 06:30,25,72.29,72.29,72.29,72.29,5
,2009-06-25 07:30,25,72.22,72.22,72.14,72.14,6
,2009-06-25 08:00,25,72.24,72.48,72.24,72.46,29
,2009-06-25 08:30,25,72.48,72.48,72.22,72.32,116
,2009-06-25 09:00,25,72.46,72.46,72.46,72.46,9
,2009-06-25 09:30,25,72.13,72.13,72.13,72.13,34
,2009-06-25 10:00,25,72.58,72.58,72.58,72.58,5
,2009-06-25 10:30,25,72.97,72.97,72.97,72.97,5
,2009-06-25 11:00,25,73.17,73.23,73.17,73.17,14
,2009-06-25 11:30,25,72.9,72.9,72.87,72.9,8
,2009-06-25 12:00,25,73.17,73.17,73.17,73.17,1
,2009-06-25 12:30,25,73.37,73.37,73.36,73.36,2
,2009-06-25 13:00,25,72.99,72.99,72.95,72.95,11
,2009-06-26 05:30,26,73.29,73.29,73.29,73.29,10
,2009-06-26 06:00,26,73.25,73.25,73.25,73.25,2
,2009-06-26 06:30,26,73.06,73.06,73.05,73.05,2
,2009-06-26 07:00,26,72.94,72.94,72.73,72.75,100
,2009-06-26 08:30,26,72.57,72.58,72.55,72.57,17
,2009-06-26 09:30,26,72.03,72.04,72.03,72.04,6
,2009-06-26 10:00,26,71.98,72.03,71.98,72.03,8
,2009-06-26 10:30,26,71.71,71.78,71.65,71.76,51
,2009-06-26 11:00,26,71.79,71.94,71.74,71.82,25
,2009-06-26 11:30,26,71.82,71.82,71.75,71.75,12
,2009-06-29 03:00,29,72.25,72.27,72.25,72.27,25
,2009-06-29 04:30,29,72.09,72.09,72.09,72.09,4
,2009-06-29 05:00,29,72.38,72.38,72.34,72.34,24
,2009-06-29 05:30,29,72.36,72.36,72.28,72.33,370
,2009-06-29 06:00,29,72.57,72.66,72.48,72.48,57
,2009-06-29 07:00,29,72.61,72.61,72.6,72.6,2
,2009-06-29 07:30,29,72.49,72.52,72.49,72.52,6
,2009-06-29 08:00,29,72.86,72.88,72.86,72.88,3
,2009-06-29 08:30,29,73.26,73.26,73.12,73.12,10
,2009-06-29 09:00,29,73.35,73.46,73.32,73.33,30
,2009-06-29 09:30,29,73.71,73.71,73.7,73.7,2
,2009-06-29 10:00,29,73.69,73.69,73.69,73.69,1
,2009-06-29 11:00,29,73.72,73.72,73.72,73.72,4
,2009-06-29 12:00,29,74.28,74.29,74.28,74.29,5
,2009-06-29 13:00,29,74.27,74.28,74,74.01,14
,2009-06-29 13:30,29,74.01,74.01,73.99,73.99,14
,2009-06-30 03:00,30,74.98,74.98,74.98,74.98,1
,2009-06-30 04:00,30,74.65,74.69,74.65,74.69,6
,2009-06-30 07:30,30,74.14,74.14,73.88,73.88,49
,2009-06-30 08:00,30,73.35,73.49,73.35,73.49,12
,2009-06-30 08:30,30,73.71,73.88,73.71,73.88,18
,2009-06-30 09:00,30,72.8,72.8,72.8,72.8,8
,2009-06-30 10:00,30,72.22,72.22,71.84,71.91,138
,2009-06-30 10:30,30,71.9,71.9,71.87,71.87,35
,2009-06-30 11:00,30,72.1,72.1,72.1,72.1,2
,2009-06-30 12:00,30,71.84,71.84,71.82,71.83,10
,2009-06-30 13:00,30,71.79,72.48,71.79,72.48,52
,2009-06-30 13:30,30,72.45,72.48,72.45,72.48,11
,2009-06-30 15:30,30,72.94,72.94,72.94,72.94,1
,2009-07-01 03:00,1,73.31,73.31,73.31,73.31,5
,2009-07-01 03:30,1,73.37,73.37,73.37,73.37,2
,2009-07-01 05:30,1,73.73,73.74,73.73,73.74,10
,2009-07-01 07:30,1,73.86,73.86,73.86,73.86,7
,2009-07-01 08:00,1,73.98,74.08,73.98,74.08,20
,2009-07-01 08:30,1,73.97,73.97,73.97,73.97,15
,2009-07-01 09:00,1,73.92,73.92,73.91,73.91,35
,2009-07-01 09:30,1,73.05,73.05,73.03,73.03,12
,2009-07-01 10:00,1,72.48,72.48,72.47,72.47,8
,2009-07-01 10:30,1,72.07,72.24,71.75,72.24,22
,2009-07-01 12:00,1,71.53,71.53,71.53,71.53,2
,2009-07-01 12:30,1,71.57,71.59,71.57,71.59,4
,2009-07-01 13:00,1,71.54,71.97,71.35,71.97,26
,2009-07-02 03:00,2,71.43,71.43,71.43,71.43,1
,2009-07-02 03:30,2,71.12,71.2,71.12,71.13,44
,2009-07-02 05:00,2,71.03,71.03,71.03,71.03,2
,2009-07-02 07:00,2,71.05,71.24,71.02,71.24,6
,2009-07-02 07:30,2,70.59,70.8,70.59,70.8,4
,2009-07-02 08:00,2,70.39,70.39,69.89,70.14,83
,2009-07-02 08:30,2,69.91,69.94,69.75,69.83,94
,2009-07-02 09:30,2,69.76,70.13,69.76,70.08,83
,2009-07-02 10:00,2,70.15,70.16,69.99,70.16,26
,2009-07-02 10:30,2,69.83,69.9,69.83,69.9,20
,2009-07-02 11:00,2,70,70.06,69.94,69.95,10
,2009-07-02 11:30,2,70,70.01,70,70.01,5
,2009-07-02 12:00,2,70.02,70.07,70.02,70.07,10
,2009-07-02 12:30,2,70.14,70.14,70.14,70.14,5
,2009-07-02 13:00,2,70,70,70,70,1
,2009-07-03 03:00,3,69.74,69.74,69.74,69.74,13
,2009-07-03 03:30,3,69.8,69.84,69.8,69.84,6
,2009-07-03 04:00,3,69.86,69.86,69.86,69.86,2
,2009-07-03 04:30,3,69.86,69.86,69.86,69.86,1
,2009-07-03 05:30,3,69.92,69.92,69.92,69.92,25
,2009-07-03 10:00,3,69.43,69.43,69.43,69.43,6
,2009-07-03 10:30,3,69.2,69.2,69.16,69.16,6
,2009-07-06 03:30,6,67.32,67.32,67.32,67.32,2
,2009-07-06 05:00,6,67.06,67.06,67.06,67.06,3
,2009-07-06 08:00,6,66.92,67.32,66.86,67.21,37
,2009-07-06 09:00,6,67.79,67.79,67.79,67.79,5
,2009-07-06 09:30,6,67.35,67.48,67.31,67.44,45
,2009-07-06 10:30,6,67.32,67.38,67.32,67.38,67
,2009-07-06 11:00,6,67.5,67.64,67.48,67.64,60
,2009-07-06 11:30,6,67.6,67.6,67.37,67.38,15
,2009-07-06 12:00,6,67.38,67.65,67.35,67.54,67
,2009-07-06 12:30,6,67.4,67.43,67.26,67.26,65
,2009-07-06 13:00,6,67.47,67.47,67.47,67.47,3
,2009-07-07 03:30,7,67.08,67.19,67.08,67.19,8
,2009-07-07 04:00,7,67.53,67.53,67.47,67.47,16
,2009-07-07 06:00,7,67.82,67.82,67.82,67.82,3
,2009-07-07 07:00,7,67.56,67.63,67.56,67.61,53
,2009-07-07 08:00,7,67.02,67.14,67.01,67.14,13
,2009-07-07 08:30,7,66.57,66.57,66.57,66.57,2
,2009-07-07 10:00,7,66.34,66.42,66.31,66.31,80
,2009-07-07 12:30,7,66.79,66.8,66.79,66.8,9
,2009-07-08 03:00,8,65.61,65.66,65.56,65.66,57
,2009-07-08 04:00,8,65.87,65.9,65.7,65.7,28
,2009-07-08 04:30,8,65.74,65.82,65.74,65.82,27
,2009-07-08 05:30,8,66.11,66.11,66,66.04,109
,2009-07-08 06:00,8,66.04,66.07,65.99,66.06,13
,2009-07-08 07:30,8,65.4,65.5,65.4,65.5,7
,2009-07-08 08:00,8,65.46,65.75,65.46,65.59,20
,2009-07-08 08:30,8,65.6,65.6,65.6,65.6,1
,2009-07-08 09:30,8,65.42,65.42,65.08,65.08,6
,2009-07-08 10:00,8,64.69,64.75,64.39,64.39,95
,2009-07-08 10:30,8,64.35,64.35,64.34,64.34,6
,2009-07-08 11:00,8,64.47,64.48,64.26,64.26,36
,2009-07-08 11:30,8,64.21,64.29,64.15,64.26,30
,2009-07-08 12:00,8,64.32,64.66,64.32,64.66,46
,2009-07-08 12:30,8,64.78,64.78,64.78,64.78,7
,2009-07-08 13:00,8,64.52,64.52,64.46,64.46,15
,2009-07-08 14:00,8,63.89,63.92,63.89,63.9,5
,2009-07-09 02:30,9,64.72,64.88,64.72,64.77,11
,2009-07-09 03:00,9,64.91,64.93,64.91,64.93,11
,2009-07-09 03:30,9,64.82,65.08,64.82,64.91,17
,2009-07-09 04:30,9,65.12,65.16,65.12,65.16,8
,2009-07-09 06:00,9,64.79,64.8,64.75,64.75,41
,2009-07-09 07:00,9,64.91,65.01,64.91,65.01,14
,2009-07-09 07:30,9,65.31,65.31,65.07,65.07,8
,2009-07-09 08:00,9,65.06,65.06,64.49,64.49,12
,2009-07-09 08:30,9,64.48,64.48,64.2,64.2,31
,2009-07-09 09:30,9,63.94,63.94,63.94,63.94,1
,2009-07-09 10:00,9,63.85,63.85,63.41,63.65,77
,2009-07-09 10:30,9,63.6,64.34,63.6,64.26,31
,2009-07-10 02:30,10,63.56,63.56,63.56,63.56,1
,2009-07-10 03:00,10,63.61,63.99,63.6,63.97,57
,2009-07-10 03:30,10,63.79,64.1,63.79,64.1,23
,2009-07-10 04:30,10,63.85,63.85,63.5,63.58,77
,2009-07-10 05:00,10,63.58,63.58,63.5,63.5,56
,2009-07-10 05:30,10,63.6,63.61,63.58,63.61,30
,2009-07-10 06:00,10,63.6,63.6,63.5,63.5,70
,2009-07-10 06:30,10,63.52,63.54,63.5,63.54,27
,2009-07-10 07:00,10,63.14,63.15,62.83,62.83,145
,2009-07-10 07:30,10,62.82,62.88,62.82,62.88,3
,2009-07-10 08:00,10,62.87,63.27,62.87,63.27,24
,2009-07-10 08:30,10,63.27,63.47,63.1,63.2,39
,2009-07-10 09:00,10,63.59,63.59,63.59,63.59,1
,2009-07-10 09:30,10,63.41,63.48,63.4,63.4,19
,2009-07-10 10:00,10,63.04,63.04,62.86,62.86,24
,2009-07-10 10:30,10,62.76,63.03,62.76,63.03,17
,2009-07-10 12:00,10,63.53,63.66,63.38,63.38,9
,2009-07-10 12:30,10,63.48,63.48,63.43,63.43,29
,2009-07-10 13:00,10,63.84,63.84,63.5,63.5,22
,2009-07-10 13:30,10,63.55,63.55,63.54,63.54,23
,2009-07-10 14:00,10,63.59,63.59,63.59,63.59,3
,2009-07-10 14:30,10,63.55,63.55,63.55,63.55,1
,2009-07-13 02:30,13,63.09,63.09,63.09,63.09,2
,2009-07-13 04:30,13,63.46,63.46,63.46,63.46,1
,2009-07-13 05:30,13,63.48,63.59,63.48,63.58,9
,2009-07-13 06:30,13,63.53,63.53,63.53,63.53,9
,2009-07-13 07:00,13,63.56,64.13,63.56,64.13,102
,2009-07-13 07:30,13,63.97,63.97,63.97,63.97,4
,2009-07-13 08:00,13,64.04,64.04,63.56,63.56,11
,2009-07-13 08:30,13,62.68,62.7,62.68,62.7,31
,2009-07-13 09:00,13,62.35,62.6,62.35,62.6,255
,2009-07-13 09:30,13,62.64,62.64,62.64,62.64,46
,2009-07-13 10:00,13,62.85,62.85,62.41,62.41,65
,2009-07-13 10:30,13,62.77,62.88,62.6,62.86,29
,2009-07-13 11:00,13,62.81,62.81,62.74,62.74,7
,2009-07-13 12:00,13,62.92,63.47,62.9,63.37,130
,2009-07-13 12:30,13,63.16,63.27,62.99,63.04,105
,2009-07-13 13:00,13,63.06,63.09,62.76,62.87,52
,2009-07-13 13:30,13,63.31,63.31,63.3,63.3,103
,2009-07-14 02:00,14,63.68,63.8,63.68,63.8,9
,2009-07-14 02:30,14,63.79,64.14,63.69,64.14,33
,2009-07-14 03:00,14,64.04,64.04,63.96,63.99,10
,2009-07-14 03:30,14,64.2,64.25,64.19,64.19,18
,2009-07-14 04:00,14,64.08,64.08,63.96,63.97,49
,2009-07-14 04:30,14,64.17,64.17,63.96,63.99,172
,2009-07-14 05:00,14,63.97,64.06,63.97,64.05,29
,2009-07-14 05:30,14,64.05,64.15,64.04,64.11,42
,2009-07-14 06:00,14,64.15,64.17,64.15,64.16,113
,2009-07-14 06:30,14,64.3,64.46,64.3,64.45,76
,2009-07-14 07:30,14,64.02,64.02,63.98,63.98,3
,2009-07-14 08:00,14,63.96,64.81,63.88,64.49,30
,2009-07-14 08:30,14,63.9,64.2,63.9,64.2,45
,2009-07-14 09:00,14,64,64,63.96,63.96,18
,2009-07-14 09:30,14,63.43,63.62,63.42,63.62,80
,2009-07-14 10:00,14,63.5,63.69,63.5,63.67,10
,2009-07-14 11:00,14,63.72,63.72,63.72,63.72,1
,2009-07-14 12:00,14,63.24,63.24,63.06,63.06,49
,2009-07-14 12:30,14,63.47,63.47,63.32,63.32,2
,2009-07-14 13:00,14,63.35,63.41,63.08,63.41,50
,2009-07-15 03:30,15,64.21,64.21,64.07,64.17,28
,2009-07-15 04:00,15,64.25,64.61,64.25,64.55,20
,2009-07-15 04:30,15,64.54,64.58,64.42,64.42,15
,2009-07-15 05:00,15,64.51,64.51,64.36,64.36,32
,2009-07-15 05:30,15,64.33,64.42,64.29,64.33,24
,2009-07-15 06:00,15,64.5,64.54,64.5,64.54,5
,2009-07-15 08:00,15,65.05,65.05,64.83,64.83,2
,2009-07-15 08:30,15,64.92,64.92,64.78,64.78,98
,2009-07-15 09:00,15,64.93,64.93,64.93,64.93,20
,2009-07-15 09:30,15,64.73,64.73,64.73,64.73,2
,2009-07-15 10:30,15,65.24,65.66,65.24,65.65,19
,2009-07-15 11:00,15,65.49,65.79,65.49,65.75,45
,2009-07-15 11:30,15,65.8,66.07,65.8,66.07,10
,2009-07-15 12:30,15,66.08,66.14,66.08,66.13,10
,2009-07-15 13:00,15,66.06,66.31,66.06,66.19,31
,2009-07-16 02:30,16,66.03,66.03,65.96,65.98,34
,2009-07-16 03:00,16,65.86,65.88,65.73,65.74,104
,2009-07-16 04:00,16,65.58,65.59,65.29,65.29,48
,2009-07-16 04:30,16,65.4,65.4,65.4,65.4,6
,2009-07-16 05:00,16,65.46,65.46,65.46,65.46,1
,2009-07-16 05:30,16,65.71,65.73,65.7,65.73,10
,2009-07-16 08:00,16,65.68,65.68,65.68,65.68,1
,2009-07-16 08:30,16,66.17,66.18,66.17,66.18,13
,2009-07-16 09:30,16,66.39,66.4,66.39,66.4,17
,2009-07-16 11:30,16,65.88,66.02,65.88,66,35
,2009-07-16 12:00,16,66,66,65.87,65.87,9
,2009-07-16 12:30,16,66.07,66.07,66.07,66.07,5
,2009-07-17 03:00,17,66.43,66.55,66.43,66.55,60
,2009-07-17 03:30,17,66.39,66.39,66.35,66.35,13
,2009-07-17 05:00,17,66.45,66.45,66.45,66.45,6
,2009-07-17 06:00,17,66.67,66.67,66.67,66.67,4
,2009-07-17 06:30,17,66.55,66.55,66.32,66.32,9
,2009-07-17 07:00,17,66.45,66.45,65.91,65.91,13
,2009-07-17 08:30,17,67.42,68.02,67.42,68.02,74
,2009-07-17 09:00,17,67.8,68.42,67.8,68.25,106
,2009-07-17 09:30,17,68.2,68.2,67.7,67.81,56
,2009-07-17 10:00,17,67.76,67.97,67.76,67.97,66
,2009-07-17 10:30,17,67.84,67.85,67.45,67.45,48
,2009-07-17 11:00,17,67.91,68.16,67.91,68.1,66
,2009-07-17 11:30,17,68.07,68.71,68.06,68.68,36
,2009-07-17 13:00,17,68.36,68.36,68.36,68.36,10
,2009-07-17 13:30,17,68.3,68.3,68.3,68.3,10
,2009-07-20 03:00,20,69.03,69.03,69.02,69.02,24
,2009-07-20 03:30,20,69.17,69.18,69.16,69.16,200
,2009-07-20 04:00,20,69.29,69.29,69.29,69.29,2
,2009-07-20 04:30,20,69.15,69.15,69.15,69.15,1
,2009-07-20 05:30,20,69.41,69.41,69.41,69.41,19
,2009-07-20 06:30,20,69.4,69.4,69.4,69.4,18
,2009-07-20 07:00,20,69.04,69.04,69.04,69.04,3
,2009-07-20 09:00,20,69.24,69.24,69.02,69.05,42
,2009-07-20 09:30,20,68.9,68.91,68.9,68.91,10
,2009-07-20 10:00,20,68.5,68.5,68.5,68.5,10
,2009-07-20 10:30,20,68.92,69.03,68.84,68.84,75
,2009-07-20 11:00,20,69.16,69.18,69.16,69.18,11
,2009-07-20 11:30,20,69.05,69.34,69.05,69.34,42
,2009-07-20 12:30,20,69.1,69.1,69,69,4
,2009-07-20 13:00,20,69.72,69.76,69.47,69.48,48
,2009-07-20 13:30,20,69.49,69.5,69.49,69.5,8
,2009-07-21 01:30,21,69.05,69.05,68.83,68.83,18
,2009-07-21 02:00,21,68.85,68.85,68.85,68.85,2
,2009-07-21 06:00,21,69.65,69.65,69.65,69.65,46
,2009-07-21 07:30,21,70.36,70.36,70.36,70.36,54
,2009-07-21 08:00,21,70.42,70.8,70.35,70.48,38
,2009-07-21 08:30,21,70.58,70.58,70.04,70.27,98
,2009-07-21 09:00,21,70,70.12,70,70.12,13
,2009-07-21 09:30,21,70.08,70.19,70.07,70.07,25
,2009-07-21 10:00,21,70.3,70.3,70.3,70.3,8
,2009-07-21 10:30,21,69.75,69.75,69.65,69.65,13
,2009-07-21 11:00,21,69.59,69.81,69.59,69.81,100
,2009-07-21 11:30,21,69.76,69.82,69.67,69.69,33
,2009-07-21 12:00,21,69.53,69.53,69.07,69.25,103
,2009-07-21 13:00,21,69.59,70.05,69.56,69.84,21
,2009-07-21 15:00,21,69.85,69.85,69.85,69.85,1
,2009-07-22 02:30,22,69.3,69.3,69.29,69.29,11
,2009-07-22 03:00,22,69.47,69.48,69.47,69.47,4
,2009-07-22 04:00,22,69.15,69.15,69.11,69.11,25
,2009-07-22 06:00,22,69.56,69.56,69.56,69.56,11
,2009-07-22 06:30,22,69.57,69.7,69.57,69.68,139
,2009-07-22 07:30,22,68.97,68.98,68.97,68.98,10
,2009-07-22 08:30,22,68.78,68.78,68.78,68.78,76
,2009-07-22 10:00,22,69.75,70.13,69.66,69.66,80
,2009-07-22 10:30,22,69.91,69.96,69.86,69.88,38
,2009-07-22 11:00,22,70.32,70.32,70.32,70.32,9
,2009-07-22 11:30,22,70.36,70.47,70.09,70.09,72
,2009-07-22 12:00,22,70.1,70.19,70.03,70.08,20
,2009-07-22 13:00,22,70.04,70.08,70.04,70.08,47
,2009-07-23 02:30,23,70.5,70.52,70.4,70.4,26
,2009-07-23 03:30,23,70.41,70.43,70.39,70.43,8
,2009-07-23 04:00,23,70.5,70.5,70.43,70.43,35
,2009-07-23 04:30,23,70.39,70.39,70.32,70.32,12
,2009-07-23 05:00,23,70.17,70.17,70.11,70.16,53
,2009-07-23 06:00,23,70.18,70.26,70.18,70.26,11
,2009-07-23 06:30,23,70.42,70.43,70.42,70.43,2
,2009-07-23 07:30,23,70.66,70.85,70.53,70.65,175
,2009-07-23 08:00,23,70.72,70.72,70.72,70.72,2
,2009-07-23 08:30,23,70.42,70.42,70.27,70.27,14
,2009-07-23 09:00,23,71.25,71.6,71.25,71.6,4
,2009-07-23 09:30,23,71.74,71.74,71.47,71.47,10
,2009-07-23 10:00,23,71.6,71.77,71.6,71.77,27
,2009-07-23 10:30,23,71.82,72.01,71.81,71.98,53
,2009-07-23 11:00,23,72.03,72.52,72.03,72.4,162
,2009-07-23 11:30,23,72.36,72.36,72.36,72.36,1
,2009-07-23 12:00,23,72.44,72.5,72.17,72.17,54
,2009-07-23 14:00,23,72.28,72.28,72.28,72.28,5
,2009-07-24 02:00,24,72.36,72.36,72.36,72.36,2
,2009-07-24 03:00,24,72.84,72.84,72.82,72.83,19
,2009-07-24 04:30,24,72.49,72.49,72.49,72.49,3
,2009-07-24 05:30,24,72.53,72.53,72.53,72.53,1
,2009-07-24 07:30,24,72.4,72.5,72.4,72.5,17
,2009-07-24 08:00,24,72.3,72.3,72.3,72.3,1
,2009-07-24 08:30,24,72.7,72.7,72.7,72.7,1
,2009-07-24 09:00,24,72.31,72.34,72.15,72.29,26
,2009-07-24 09:30,24,72.12,72.26,72.11,72.17,31
,2009-07-24 10:00,24,72.21,72.69,72.21,72.57,43
,2009-07-24 10:30,24,72.57,72.59,72.48,72.48,25
,2009-07-24 11:00,24,72.54,72.54,72.54,72.54,18
,2009-07-24 12:30,24,72.96,72.96,72.96,72.96,3
,2009-07-24 13:00,24,73.23,73.24,73.22,73.24,3
,2009-07-24 13:30,24,73.04,73.11,73.04,73.11,2
,2009-07-27 01:30,27,73.99,73.99,73.99,73.99,4
,2009-07-27 02:00,27,74,74,74,74,1
,2009-07-27 02:30,27,73.77,73.77,73.77,73.77,7
,2009-07-27 03:30,27,73.85,73.86,73.83,73.83,21
,2009-07-27 04:00,27,73.77,73.82,73.77,73.8,35
,2009-07-27 04:30,27,73.72,73.82,73.71,73.76,9
,2009-07-27 05:00,27,73.63,73.66,73.63,73.64,23
,2009-07-27 05:30,27,73.71,73.71,73.64,73.64,23
,2009-07-27 07:00,27,73.33,73.39,73.23,73.23,13
,2009-07-27 07:30,27,73.46,73.46,73.46,73.46,5
,2009-07-27 08:00,27,73.64,73.64,73.64,73.64,1
,2009-07-27 08:30,27,73.11,73.11,73.1,73.1,14
,2009-07-27 09:00,27,73.74,73.74,73.25,73.39,18
,2009-07-27 10:00,27,73.2,73.42,73.2,73.42,9
,2009-07-27 11:00,27,73.14,73.14,73.14,73.14,3
,2009-07-27 11:30,27,73.08,73.08,73.08,73.08,10
,2009-07-27 12:30,27,73.22,73.22,73.2,73.2,2
,2009-07-27 13:00,27,73.38,73.41,73.33,73.38,26
,2009-07-27 13:30,27,73.31,73.31,73.26,73.27,45
,2009-07-28 00:30,28,73.64,73.64,73.64,73.64,1
,2009-07-28 01:30,28,73.71,73.71,73.71,73.71,2
,2009-07-28 02:30,28,73.78,73.78,73.62,73.62,19
,2009-07-28 03:00,28,73.66,73.66,73.63,73.63,245
,2009-07-28 03:30,28,73.53,73.53,73.53,73.53,5
,2009-07-28 05:30,28,73.34,73.37,73.34,73.37,25
,2009-07-28 06:30,28,72.75,72.76,72.75,72.76,5
,2009-07-28 08:00,28,72.96,72.96,72.35,72.35,2
,2009-07-28 08:30,28,72.46,72.47,72.46,72.47,7
,2009-07-28 09:00,28,72.06,72.06,71.89,71.91,8
,2009-07-28 09:30,28,71.94,71.94,71.94,71.94,1
,2009-07-28 10:30,28,71.66,71.66,71.66,71.66,1
,2009-07-28 12:30,28,72.12,72.37,72.12,72.37,41
,2009-07-28 13:00,28,72.45,72.53,72.43,72.47,71
,2009-07-28 13:30,28,72.53,72.53,72.5,72.5,2
,2009-07-29 01:30,29,71.43,71.43,71.43,71.43,1
,2009-07-29 02:00,29,71.44,71.46,71.44,71.46,8
,2009-07-29 03:00,29,71.44,71.45,71.26,71.26,12
,2009-07-29 04:00,29,71.31,71.33,71.31,71.33,11
,2009-07-29 04:30,29,71.22,71.27,71.22,71.27,62
,2009-07-29 05:00,29,71.19,71.39,71.19,71.37,11
,2009-07-29 05:30,29,71.42,71.43,71.42,71.43,11
,2009-07-29 06:30,29,71.44,71.44,71.44,71.44,4
,2009-07-29 07:30,29,71.61,71.61,71.42,71.42,11
,2009-07-29 08:00,29,71.12,71.12,71.12,71.12,1
,2009-07-29 09:00,29,70.9,70.9,70.81,70.84,42
,2009-07-29 09:30,29,70.67,70.67,70.5,70.5,7
,2009-07-29 10:00,29,69.77,69.77,69.18,69.18,13
,2009-07-29 10:30,29,69.19,69.24,69.19,69.24,33
,2009-07-29 11:00,29,69.28,69.28,69.28,69.28,12
,2009-07-29 11:30,29,69.17,69.17,69.17,69.17,5
,2009-07-29 13:00,29,69.26,69.28,69.17,69.2,26
,2009-07-29 13:30,29,69.17,69.2,69.13,69.14,26
,2009-07-30 00:30,30,69.54,69.54,69.54,69.54,5
,2009-07-30 01:30,30,69.65,69.65,69.65,69.65,4
,2009-07-30 02:30,30,69.5,69.5,69.49,69.49,4
,2009-07-30 03:00,30,69.8,69.8,69.35,69.35,207
,2009-07-30 03:30,30,69.42,69.42,69.35,69.36,18
,2009-07-30 04:00,30,69.96,70.04,69.96,70.04,7
,2009-07-30 04:30,30,70.07,70.09,69.9,69.99,19
,2009-07-30 05:00,30,70.24,70.24,70.24,70.24,1
,2009-07-30 05:30,30,70.39,70.4,70.27,70.34,47
,2009-07-30 06:30,30,70.27,70.27,70.26,70.26,10
,2009-07-30 07:00,30,70.3,70.3,70.3,70.3,15
,2009-07-30 07:30,30,70.47,70.77,70.47,70.77,4
,2009-07-30 08:00,30,70.94,70.96,70.94,70.96,45
,2009-07-30 08:30,30,70.61,70.76,70.26,70.72,64
,2009-07-30 09:00,30,71.16,71.54,71.16,71.53,37
,2009-07-30 09:30,30,71.98,72.62,71.93,72.32,62
,2009-07-30 10:00,30,72.27,72.68,72.27,72.47,37
,2009-07-30 10:30,30,72.22,72.22,71.88,71.93,37
,2009-07-30 11:00,30,72.15,72.25,72.15,72.18,10
,2009-07-30 11:30,30,72.31,72.31,72.31,72.31,50
,2009-07-30 12:00,30,72.27,72.28,72.27,72.28,23
,2009-07-30 12:30,30,72.58,72.58,72.57,72.57,9
,2009-07-30 13:00,30,72.58,72.79,72.58,72.67,113
,2009-07-30 13:30,30,72.74,72.74,72.74,72.74,1
,2009-07-30 14:30,30,72.3,72.3,72.3,72.3,1
,2009-07-30 19:00,31,72.31,72.31,72.31,72.31,2
,2009-07-31 01:30,31,73.09,73.09,73.09,73.09,2
,2009-07-31 02:00,31,72.67,72.69,72.67,72.67,37
,2009-07-31 03:00,31,72.67,72.67,72.67,72.67,10
,2009-07-31 03:30,31,71.93,71.93,71.93,71.93,1
,2009-07-31 04:00,31,71.89,71.89,71.76,71.88,20
,2009-07-31 04:30,31,72.03,72.05,72.03,72.05,8
,2009-07-31 06:30,31,72.37,72.37,72.37,72.37,1
,2009-07-31 07:30,31,71.89,72.01,71.67,71.67,50
,2009-07-31 08:00,31,71.62,71.67,70.85,71.01,114
,2009-07-31 08:30,31,71.81,72.45,71.81,72.02,50
,2009-07-31 09:00,31,71.84,72.44,71.65,72.24,52
,2009-07-31 09:30,31,72.27,72.27,72.27,72.27,1
,2009-07-31 10:00,31,72.5,72.5,72.5,72.5,1
,2009-07-31 10:30,31,73.13,73.13,73.13,73.13,2
,2009-07-31 11:30,31,73.26,73.26,73.26,73.26,18
,2009-07-31 12:00,31,73.2,73.31,73.2,73.31,6
,2009-07-31 13:00,31,73.5,74.05,73.5,74.05,38
,2009-07-31 13:30,31,74.63,74.67,73.76,73.77,12
,2009-07-31 14:00,31,73.75,73.75,73.63,73.63,72
,2009-08-02 18:30,3,74.61,74.61,74.61,74.61,1
,2009-08-03 03:30,3,75.04,75.06,75.03,75.06,9
,2009-08-03 04:00,3,75,75,75,75,1
,2009-08-03 05:30,3,75.18,75.2,75.18,75.2,13
,2009-08-03 06:00,3,75.52,75.52,75.52,75.52,1
,2009-08-03 06:30,3,75.43,75.59,75.42,75.59,23
,2009-08-03 07:00,3,75.5,75.5,75.29,75.32,8
,2009-08-03 07:30,3,75.47,75.52,75.41,75.41,13
,2009-08-03 08:00,3,75.4,75.79,75.4,75.79,4
,2009-08-03 08:30,3,75.71,75.85,75.38,75.38,36
,2009-08-03 09:00,3,75.67,76,75.67,75.91,148
,2009-08-03 10:00,3,75.63,75.72,75.63,75.65,9
,2009-08-03 10:30,3,75.51,75.51,75.51,75.51,1
,2009-08-03 11:00,3,75.97,75.97,75.97,75.97,1
,2009-08-03 11:30,3,75.53,75.53,75.53,75.53,5
,2009-08-03 12:30,3,76.11,76.19,76.07,76.11,30
,2009-08-03 13:00,3,76.23,76.23,76.23,76.23,2
,2009-08-04 00:30,4,75.67,75.67,75.67,75.67,3
,2009-08-04 02:30,4,75.62,75.62,75.62,75.62,2
,2009-08-04 03:30,4,75.13,75.27,75.13,75.27,20
,2009-08-04 04:00,4,75.27,75.47,75.27,75.47,7
,2009-08-04 05:00,4,75.32,75.32,75.32,75.32,14
,2009-08-04 07:00,4,75.11,75.11,75.08,75.08,9
,2009-08-04 07:30,4,75.08,75.18,75.07,75.18,42
,2009-08-04 08:00,4,75.6,76.01,75.53,75.53,72
,2009-08-04 08:30,4,75.51,75.51,75.5,75.5,17
,2009-08-04 09:00,4,75.69,75.93,75.64,75.64,38
,2009-08-04 09:30,4,75.72,75.77,75.65,75.77,33
,2009-08-04 10:00,4,76.19,76.41,76.19,76.41,20
,2009-08-04 10:30,4,76.5,76.51,76.4,76.44,61
,2009-08-04 11:00,4,76.36,76.36,76.32,76.32,8
,2009-08-04 11:30,4,76.67,76.67,76.67,76.67,2
,2009-08-04 12:30,4,76.35,76.48,76.13,76.14,20
,2009-08-04 13:00,4,76.26,76.76,76.26,76.76,5
,2009-08-04 13:30,4,76.72,76.72,76.72,76.72,2
,2009-08-04 14:30,4,76.64,76.64,76.62,76.62,2
,2009-08-04 15:00,4,76.78,76.78,76.77,76.77,2
,2009-08-05 04:30,5,76.38,76.47,76.38,76.47,35
,2009-08-05 05:00,5,76.47,76.53,76.47,76.5,29
,2009-08-05 06:30,5,76.79,76.92,76.75,76.91,32
,2009-08-05 07:00,5,76.97,76.99,76.97,76.99,29
,2009-08-05 07:30,5,76.79,76.81,76.68,76.81,21
,2009-08-05 08:00,5,77.02,77.14,76.96,76.96,83
,2009-08-05 08:30,5,76.95,77.07,76.67,76.67,16
,2009-08-05 09:00,5,76.03,76.28,75.93,76.28,18
,2009-08-05 09:30,5,76.36,76.78,76.15,76.74,137
,2009-08-05 10:00,5,76.74,77.05,76.62,77.05,508
,2009-08-05 10:30,5,76.98,76.98,76.97,76.97,20
,2009-08-05 11:30,5,77.08,77.09,77.07,77.09,4
,2009-08-05 12:00,5,76.86,76.86,76.86,76.86,2
,2009-08-05 12:30,5,77.12,77.48,77.12,77.48,39
,2009-08-05 13:00,5,77.53,77.89,77.5,77.87,93
,2009-08-05 13:30,5,77.68,77.68,77.68,77.68,1
,2009-08-05 14:00,5,77.68,77.75,77.68,77.75,4
,2009-08-06 02:30,6,78.24,78.28,78.15,78.18,16
,2009-08-06 03:00,6,78.25,78.26,77.99,78.11,64
,2009-08-06 03:30,6,77.94,77.98,77.88,77.95,11
,2009-08-06 04:00,6,77.65,77.65,77.63,77.63,10
,2009-08-06 04:30,6,77.51,77.51,77.51,77.51,1
,2009-08-06 05:00,6,77.61,77.62,77.61,77.62,42
,2009-08-06 05:30,6,77.6,77.75,77.57,77.75,15
,2009-08-06 06:00,6,77.75,77.76,77.74,77.76,12
,2009-08-06 06:30,6,77.72,78.06,77.72,78.05,62
,2009-08-06 07:00,6,77.89,78,77.77,78,51
,2009-08-06 07:30,6,78,78.02,78,78.02,6
,2009-08-06 08:00,6,78,78.25,77.71,77.81,21
,2009-08-06 08:30,6,77.71,77.75,77.27,77.33,22
,2009-08-06 09:00,6,77,77.17,76.62,77.12,90
,2009-08-06 09:30,6,77.18,77.45,77.17,77.39,65
,2009-08-06 10:00,6,77.27,77.37,77.25,77.37,55
,2009-08-06 10:30,6,77.2,77.27,77.2,77.27,26
,2009-08-06 11:00,6,77.07,77.13,77.07,77.12,8
,2009-08-06 11:30,6,77.19,77.3,77.19,77.3,9
,2009-08-06 12:00,6,77.23,77.28,77.23,77.28,8
,2009-08-06 12:30,6,77.46,77.83,77.46,77.72,9
,2009-08-06 13:30,6,77.53,77.53,77.53,77.53,1
,2009-08-07 01:30,7,77.16,77.16,77.16,77.16,2
,2009-08-07 02:00,7,77.19,77.19,77.14,77.14,6
,2009-08-07 02:30,7,77.11,77.11,77.11,77.11,5
,2009-08-07 03:00,7,76.9,76.91,76.84,76.89,23
,2009-08-07 03:30,7,76.88,76.91,76.88,76.9,19
,2009-08-07 04:00,7,76.78,76.78,76.78,76.78,1
,2009-08-07 06:30,7,77.1,77.22,76.98,76.98,22
,2009-08-07 07:00,7,77.01,77.01,76.94,76.94,4
,2009-08-07 07:30,7,77.12,77.91,77.12,77.66,73
,2009-08-07 08:00,7,77.83,77.83,77.27,77.27,10
,2009-08-07 08:30,7,77.19,77.19,76.94,76.96,17
,2009-08-07 09:00,7,76.39,76.8,76.39,76.8,6
,2009-08-07 09:30,7,76.78,77.09,76.78,77.09,10
,2009-08-07 10:00,7,77.34,77.34,76.96,76.98,51
,2009-08-07 10:30,7,77.29,77.34,77.25,77.27,39
,2009-08-07 13:00,7,77.17,77.17,77.17,77.17,2
,2009-08-07 13:30,7,76.31,76.32,76.31,76.32,13
,2009-08-09 23:00,10,76.65,76.65,76.65,76.65,1
,2009-08-09 23:30,10,76.65,76.65,76.65,76.65,9
,2009-08-10 02:00,10,76.4,76.4,76.4,76.4,10
,2009-08-10 02:30,10,76.66,76.74,76.64,76.74,17
,2009-08-10 03:30,10,76.4,76.4,76.4,76.4,3
,2009-08-10 04:00,10,76.36,76.38,76.16,76.3,22
,2009-08-10 05:00,10,76.31,76.31,76.31,76.31,7
,2009-08-10 05:30,10,76.35,76.44,76.35,76.36,19
,2009-08-10 06:00,10,76.08,76.08,76.08,76.08,9
,2009-08-10 06:30,10,76.37,76.37,76.37,76.37,1
,2009-08-10 07:00,10,76.53,76.53,76.53,76.53,1
,2009-08-10 07:30,10,75.8,75.8,75.8,75.8,1
,2009-08-10 08:00,10,76.22,76.81,76.22,76.76,54
,2009-08-10 08:30,10,76.84,76.89,76.71,76.71,20
,2009-08-10 09:00,10,76.61,76.79,76.61,76.79,12
,2009-08-10 10:00,10,76.92,76.92,76.6,76.6,41
,2009-08-10 10:30,10,76.87,76.87,76.81,76.81,11
,2009-08-10 12:00,10,76.23,76.23,76.23,76.23,3
,2009-08-10 13:00,10,76.25,76.25,76.25,76.25,3
,2009-08-10 13:30,10,76.55,76.55,76.55,76.55,2
,2009-08-11 02:00,11,76.88,76.88,76.88,76.88,1
,2009-08-11 03:00,11,76.61,76.61,76.55,76.55,23
,2009-08-11 04:30,11,76.57,76.58,76.57,76.58,3
,2009-08-11 05:30,11,76.53,76.53,76.49,76.49,25
,2009-08-11 06:00,11,76.49,76.49,76.49,76.49,2
,2009-08-11 07:00,11,76.82,76.85,76.82,76.84,15
,2009-08-11 07:30,11,76.91,76.91,76.61,76.61,29
,2009-08-11 08:00,11,76.3,76.3,76.24,76.27,26
,2009-08-11 08:30,11,75.69,75.69,75.02,75.02,93
,2009-08-11 09:00,11,74.99,74.99,74.99,74.99,2
,2009-08-11 09:30,11,75.23,75.25,75.23,75.25,13
,2009-08-11 10:00,11,75.28,75.28,74.96,74.96,18
,2009-08-11 12:30,11,75.32,75.32,75.31,75.31,2
,2009-08-11 13:00,11,75.35,75.41,75.35,75.41,3
,2009-08-11 15:00,11,75.2,75.2,75.2,75.2,1
,2009-08-12 01:30,12,74.81,74.81,74.81,74.81,1
,2009-08-12 02:00,12,74.64,74.64,74.64,74.64,17
,2009-08-12 04:00,12,74.73,74.73,74.73,74.73,5
,2009-08-12 04:30,12,74.68,74.8,74.68,74.8,14
,2009-08-12 05:00,12,74.85,75.02,74.85,75.02,18
,2009-08-12 05:30,12,75.09,75.12,75.08,75.12,4
,2009-08-12 06:30,12,74.98,75.02,74.91,74.91,24
,2009-08-12 07:00,12,74.92,75.15,74.91,75.15,25
,2009-08-12 07:30,12,75.14,75.15,74.93,74.95,15
,2009-08-12 08:30,12,75.27,75.27,75.27,75.27,2
,2009-08-12 09:00,12,75.93,75.93,75.93,75.93,6
,2009-08-12 09:30,12,75.7,75.76,75.49,75.76,3
,2009-08-12 10:00,12,75.69,76.08,75.68,76,96
,2009-08-12 10:30,12,75.94,76.25,75.93,76.25,125
,2009-08-12 11:00,12,76,76,75.98,75.98,19
,2009-08-12 11:30,12,75.92,75.93,75.85,75.92,13
,2009-08-12 12:30,12,75.94,75.99,75.87,75.87,6
,2009-08-12 13:00,12,75.78,75.87,75.73,75.86,7
,2009-08-12 13:30,12,75.61,75.61,75.61,75.61,1
,2009-08-13 01:30,13,76.5,76.5,76.5,76.5,14
,2009-08-13 03:00,13,76.33,76.33,76.17,76.17,38
,2009-08-13 03:30,13,76.3,76.3,76.3,76.3,2
,2009-08-13 04:00,13,76.54,76.6,76.37,76.6,7
,2009-08-13 04:30,13,76.71,76.82,76.69,76.73,19
,2009-08-13 05:30,13,76.62,76.64,76.62,76.64,16
,2009-08-13 07:00,13,76.9,77,76.9,77,9
,2009-08-13 08:00,13,76.77,76.84,76.19,76.19,218
,2009-08-13 08:30,13,76.14,76.14,75.75,75.75,30
,2009-08-13 09:00,13,75.49,76.06,75.49,76.06,27
,2009-08-13 09:30,13,76.26,76.28,76.26,76.28,13
,2009-08-13 10:00,13,76.57,76.61,76.21,76.31,58
,2009-08-13 10:30,13,76.47,76.49,76.43,76.44,22
,2009-08-13 11:00,13,76.63,76.63,76.63,76.63,2
,2009-08-13 11:30,13,76.44,76.44,76.44,76.44,2
,2009-08-13 12:30,13,76.55,76.55,76.51,76.52,16
,2009-08-13 13:00,13,76.15,76.24,76.02,76.02,39
,2009-08-14 02:00,14,76.31,76.31,76.31,76.31,1
,2009-08-14 03:00,14,76.55,76.55,76.51,76.51,6
,2009-08-14 03:30,14,76.44,76.44,76.35,76.35,13
,2009-08-14 05:00,14,76.19,76.21,76.18,76.21,58
,2009-08-14 06:00,14,76.38,76.47,76.38,76.44,51
,2009-08-14 06:30,14,76.69,76.7,76.54,76.54,42
,2009-08-14 07:30,14,76.62,76.62,76.62,76.62,1
,2009-08-14 08:30,14,76.15,76.15,76.15,76.15,1
,2009-08-14 09:00,14,75.72,75.72,75.52,75.52,31
,2009-08-14 09:30,14,74.32,74.49,74.31,74.49,24
,2009-08-14 10:00,14,74.59,74.6,74.22,74.22,87
,2009-08-14 10:30,14,73.93,74.05,73.49,73.52,109
,2009-08-14 11:00,14,73.96,73.96,73.39,73.48,97
,2009-08-14 11:30,14,73.71,73.93,73.71,73.93,16
,2009-08-14 12:00,14,73.73,73.81,73.65,73.69,13
,2009-08-14 12:30,14,73.61,73.68,73.45,73.47,53
,2009-08-14 13:00,14,73.96,73.96,73.37,73.37,28
,2009-08-14 13:30,14,73.51,73.51,73.51,73.51,1
,2009-08-14 14:00,14,73.61,73.72,73.61,73.72,13
,2009-08-17 02:00,17,72.53,72.53,72.53,72.53,1
,2009-08-17 02:30,17,72.54,72.54,72.54,72.54,2
,2009-08-17 03:00,17,72.57,72.58,72.26,72.26,21
,2009-08-17 03:30,17,72.15,72.15,72.02,72.04,38
,2009-08-17 04:00,17,72.1,72.1,72.02,72.02,31
,2009-08-17 04:30,17,71.9,71.91,71.9,71.91,46
,2009-08-17 05:00,17,71.96,71.96,71.96,71.96,50
,2009-08-17 05:30,17,71.69,71.78,71.68,71.78,5
,2009-08-17 06:00,17,71.77,71.78,71.77,71.78,50
,2009-08-17 06:30,17,71.95,71.95,71.85,71.85,27
,2009-08-17 07:00,17,71.85,71.89,71.84,71.84,27
,2009-08-17 07:30,17,72.05,72.12,72.04,72.12,15
,2009-08-17 08:30,17,71.6,71.86,71.6,71.86,27
,2009-08-17 09:00,17,71.72,71.88,71.72,71.74,95
,2009-08-17 09:30,17,71.62,71.73,71.62,71.71,79
,2009-08-17 10:00,17,71.54,71.54,71.39,71.53,62
,2009-08-17 10:30,17,71.56,71.77,71.56,71.77,55
,2009-08-17 11:00,17,71.81,71.81,71.81,71.81,5
,2009-08-17 11:30,17,71.82,71.82,71.82,71.82,3
,2009-08-17 12:30,17,72.28,72.28,72.28,72.28,1
,2009-08-17 13:00,17,72.38,72.77,72.31,72.76,20
,2009-08-17 13:30,17,72.72,72.74,72.72,72.74,20
,2009-08-17 14:30,17,72.64,72.64,72.64,72.64,2
,2009-08-17 19:30,18,73.05,73.05,73.05,73.05,4
,2009-08-18 02:00,18,73.12,73.12,73.12,73.12,1
,2009-08-18 03:00,18,73.09,73.19,73.09,73.19,8
,2009-08-18 03:30,18,73.21,73.22,73.2,73.2,11
,2009-08-18 04:00,18,73.42,73.42,73.42,73.42,1
,2009-08-18 04:30,18,73.17,73.17,73.17,73.17,10
,2009-08-18 05:30,18,73.27,73.27,73.23,73.23,8
,2009-08-18 07:00,18,72.99,72.99,72.73,72.73,12
,2009-08-18 07:30,18,72.41,72.41,71.91,71.91,16
,2009-08-18 08:00,18,71.86,71.86,71.72,71.72,13
,2009-08-18 09:00,18,72.76,72.76,72.7,72.7,16
,2009-08-18 09:30,18,72.68,72.68,72.68,72.68,4
,2009-08-18 10:00,18,72.9,72.9,72.9,72.9,10
,2009-08-18 10:30,18,73.2,73.2,73.2,73.2,39
,2009-08-18 11:00,18,73.42,73.42,73.42,73.42,2
,2009-08-18 12:00,18,74.05,74.09,74.05,74.09,6
,2009-08-18 12:30,18,74.06,74.09,74.06,74.09,2
,2009-08-18 13:00,18,74.67,74.68,74.47,74.47,81
,2009-08-18 13:30,18,74.25,74.3,74.25,74.27,33
,2009-08-19 03:00,19,73.55,73.76,73.55,73.76,25
,2009-08-19 03:30,19,73.76,73.76,73.71,73.72,138
,2009-08-19 04:00,19,74.01,74.09,73.92,73.92,26
,2009-08-19 04:30,19,73.91,73.91,73.89,73.89,11
,2009-08-19 05:00,19,73.86,73.86,73.86,73.86,11
,2009-08-19 05:30,19,73.74,73.76,73.74,73.76,85
,2009-08-19 06:00,19,73.76,73.95,73.76,73.85,65
,2009-08-19 06:30,19,73.85,73.91,73.77,73.77,51
,2009-08-19 07:30,19,73.68,73.68,73.49,73.53,7
,2009-08-19 08:00,19,73.43,73.63,73.36,73.36,62
,2009-08-19 09:00,19,74.55,74.55,74.54,74.54,4
,2009-08-19 09:30,19,74.78,75.5,74.78,75.5,3
,2009-08-19 11:00,19,76.16,76.16,76.16,76.16,3
,2009-08-19 11:30,19,76.2,76.22,76.2,76.22,38
,2009-08-19 12:30,19,76.16,76.62,76.12,76.62,12
,2009-08-19 13:00,19,76.61,76.66,76.56,76.62,33
,2009-08-19 13:30,19,76.68,76.68,76.68,76.68,1
,2009-08-20 01:30,20,76.63,76.63,76.63,76.63,3
,2009-08-20 03:00,20,76.32,76.33,76.17,76.17,34
,2009-08-20 03:30,20,76.04,76.13,76.02,76.13,45
,2009-08-20 04:00,20,76.1,76.1,76.08,76.08,28
,2009-08-20 04:30,20,76.1,76.24,76.05,76.24,42
,2009-08-20 05:00,20,76.28,76.29,76.28,76.29,6
,2009-08-20 05:30,20,76.1,76.1,76.1,76.1,1
,2009-08-20 07:00,20,75.85,75.85,75.85,75.85,1
,2009-08-20 07:30,20,75.71,75.71,75.54,75.54,2
,2009-08-20 08:30,20,75.84,75.84,75.84,75.84,1
,2009-08-20 09:00,20,76.14,76.14,76.14,76.14,1
,2009-08-20 09:30,20,75.96,75.96,75.91,75.96,5
,2009-08-20 10:00,20,75.66,76,75.66,75.96,95
,2009-08-20 10:30,20,75.82,75.82,75.82,75.82,1
,2009-08-20 11:30,20,75.39,75.39,75.39,75.39,26
,2009-08-20 12:00,20,75.59,75.77,75.41,75.77,18
,2009-08-20 12:30,20,75.8,75.92,75.46,75.68,13
,2009-08-20 13:00,20,75.3,75.32,75.21,75.32,34
,2009-08-20 13:30,20,75.4,75.4,75.4,75.4,1
,2009-08-21 01:00,21,75.05,75.07,75.05,75.07,5
,2009-08-21 02:30,21,75.5,75.58,75.5,75.56,22
,2009-08-21 03:00,21,75.41,75.41,75.32,75.32,10
,2009-08-21 04:00,21,75.24,75.24,75.24,75.24,2
,2009-08-21 04:30,21,75.45,75.61,75.45,75.61,60
,2009-08-21 06:00,21,76.07,76.25,76.07,76.25,51
,2009-08-21 06:30,21,76.25,76.25,76.25,76.25,1
,2009-08-21 07:00,21,76.28,76.41,76.27,76.32,42
,2009-08-21 07:30,21,76.51,76.51,76.15,76.18,29
,2009-08-21 08:00,21,76.4,76.4,76.3,76.31,17
,2009-08-21 08:30,21,76.27,76.41,76.27,76.39,12
,2009-08-21 09:00,21,76.37,76.69,76.21,76.21,15
,2009-08-21 09:30,21,76.27,76.31,75.7,75.95,18
,2009-08-21 10:00,21,76.07,76.1,75.78,75.95,78
,2009-08-21 10:30,21,75.99,76.25,75.99,76.21,31
,2009-08-21 11:00,21,76.22,76.24,76.22,76.24,19
,2009-08-21 11:30,21,76.1,76.32,76.1,76.32,52
,2009-08-21 12:30,21,75.89,75.89,75.8,75.82,3
,2009-08-21 13:00,21,76.04,76.04,76.04,76.04,1
,2009-08-21 14:00,21,76.29,76.31,76.29,76.31,3
,2009-08-24 02:30,24,76.57,76.62,76.57,76.62,49
,2009-08-24 03:00,24,76.45,76.45,76.45,76.45,5
,2009-08-24 03:30,24,76.41,76.41,76.41,76.41,17
,2009-08-24 05:00,24,76.08,76.08,76.08,76.08,1
,2009-08-24 05:30,24,76.19,76.19,76.19,76.19,6
,2009-08-24 08:30,24,76.57,76.57,76.51,76.51,7
,2009-08-24 09:30,24,76.4,76.4,76.4,76.4,6
,2009-08-24 10:00,24,76.58,76.65,76.52,76.65,271
,2009-08-24 10:30,24,76.67,76.67,76.63,76.63,6
,2009-08-24 11:00,24,76.54,76.64,76.54,76.64,11
,2009-08-24 11:30,24,76.64,76.66,76.64,76.66,8
,2009-08-24 12:00,24,76.5,76.5,76.5,76.5,17
,2009-08-24 13:00,24,76.38,76.43,76.38,76.43,71
,2009-08-25 02:00,25,75.7,75.7,75.59,75.7,8
,2009-08-25 03:00,25,75.83,75.84,75.72,75.72,21
,2009-08-25 03:30,25,75.71,75.76,75.71,75.75,4
,2009-08-25 04:00,25,75.77,75.77,75.68,75.68,40
,2009-08-25 04:30,25,75.68,75.77,75.68,75.77,24
,2009-08-25 05:00,25,75.83,75.83,75.64,75.64,21
,2009-08-25 06:30,25,75.87,75.87,75.72,75.72,7
,2009-08-25 07:00,25,75.81,75.84,75.81,75.84,8
,2009-08-25 08:00,25,76,76,75.88,75.97,17
,2009-08-25 08:30,25,75.87,75.87,75.87,75.87,3
,2009-08-25 09:00,25,76.02,76.19,75.57,75.57,25
,2009-08-25 09:30,25,75.49,75.49,75.47,75.47,2
,2009-08-25 10:00,25,75.43,75.43,75.43,75.43,19
,2009-08-25 11:00,25,75.41,75.41,75.41,75.41,1
,2009-08-25 11:30,25,75.46,75.46,75.4,75.4,48
,2009-08-25 12:00,25,74.81,74.81,74.23,74.24,28
,2009-08-25 12:30,25,73.63,73.79,73.61,73.61,5
,2009-08-25 13:00,25,73.41,73.91,73.4,73.91,44
,2009-08-25 13:30,25,73.93,73.93,73.93,73.93,1
,2009-08-25 15:00,25,73.79,73.79,73.79,73.79,3
,2009-08-25 20:00,26,73.46,73.46,73.46,73.46,1
,2009-08-26 00:00,26,74.12,74.12,74.12,74.12,13
,2009-08-26 00:30,26,74.12,74.12,74.12,74.12,7
,2009-08-26 01:30,26,74.24,74.25,74.19,74.25,12
,2009-08-26 02:00,26,74.4,74.4,74.4,74.4,37
,2009-08-26 02:30,26,74.49,74.49,74.49,74.49,20
,2009-08-26 03:00,26,74.48,74.48,74.43,74.43,23
,2009-08-26 03:30,26,74.5,74.5,74.5,74.5,8
,2009-08-26 04:00,26,74.43,74.43,74.43,74.43,1
,2009-08-26 04:30,26,74.28,74.37,74.25,74.25,81
,2009-08-26 05:00,26,74.34,74.34,74.34,74.34,8
,2009-08-26 06:00,26,73.82,73.82,73.8,73.8,9
,2009-08-26 06:30,26,73.79,73.89,73.77,73.89,11
,2009-08-26 07:00,26,73.84,73.84,73.84,73.84,1
,2009-08-26 07:30,26,73.85,73.85,73.45,73.61,11
,2009-08-26 08:00,26,73.4,73.4,73.25,73.25,7
,2009-08-26 08:30,26,72.84,73.04,72.8,72.8,56
,2009-08-26 09:00,26,73.03,73.16,72.98,73.13,92
,2009-08-26 10:00,26,73.25,73.25,73.04,73.07,12
,2009-08-26 10:30,26,73.15,73.17,73.12,73.17,5
,2009-08-26 11:00,26,73.39,73.43,73.38,73.38,7
,2009-08-26 11:30,26,73.38,73.38,73.38,73.38,13
,2009-08-26 12:00,26,73.16,73.33,73.12,73.33,32
,2009-08-26 13:30,26,73.71,73.72,73.69,73.69,25
,2009-08-27 02:30,27,73.6,73.6,73.6,73.6,19
,2009-08-27 03:00,27,73.57,73.58,73.57,73.58,2
,2009-08-27 04:00,27,73.43,73.43,73.37,73.42,22
,2009-08-27 04:30,27,73.46,73.46,73.46,73.46,1
,2009-08-27 06:00,27,73.16,73.22,73.16,73.22,33
,2009-08-27 06:30,27,73.37,73.37,73.37,73.37,2
,2009-08-27 07:00,27,73.57,73.57,73.46,73.46,10
,2009-08-27 07:30,27,73.62,73.62,73.62,73.62,2
,2009-08-27 08:00,27,73.12,73.12,73,73.09,36
,2009-08-27 08:30,27,72.92,72.94,72.77,72.77,112
,2009-08-27 09:00,27,72.74,72.74,72.57,72.64,33
,2009-08-27 09:30,27,72.69,72.79,72.69,72.75,37
,2009-08-27 10:00,27,72.66,72.88,72.65,72.88,47
,2009-08-27 10:30,27,72.86,72.86,72.78,72.78,15
,2009-08-27 12:00,27,73.35,73.4,73.31,73.31,31
,2009-08-27 12:30,27,73.78,73.87,73.78,73.87,20
,2009-08-27 13:00,27,74.36,74.52,74.36,74.49,8
,2009-08-27 13:30,27,74.5,74.52,74.5,74.52,6
,2009-08-27 14:30,27,74.83,74.83,74.83,74.83,1
,2009-08-27 15:00,27,74.79,74.79,74.79,74.79,2
,2009-08-28 02:30,28,74.64,74.64,74.64,74.64,13
,2009-08-28 03:00,28,74.74,74.84,74.7,74.82,82
,2009-08-28 03:30,28,74.76,74.76,74.76,74.76,2
,2009-08-28 04:00,28,75.23,75.24,75.22,75.23,21
,2009-08-28 04:30,28,75.08,75.2,74.97,75.2,25
,2009-08-28 05:30,28,74.95,74.95,74.95,74.95,25
,2009-08-28 08:00,28,75.23,75.23,75.23,75.23,1
,2009-08-28 08:30,28,75.2,75.2,75.19,75.19,7
,2009-08-28 09:00,28,74.91,74.97,74.91,74.97,7
,2009-08-28 09:30,28,74.76,74.76,74.76,74.76,1
,2009-08-28 10:00,28,75.1,75.2,75.08,75.2,6
,2009-08-28 11:00,28,74.25,74.27,74.25,74.27,2
,2009-08-28 11:30,28,74.14,74.42,74.14,74.41,63
,2009-08-28 12:00,28,74.92,74.93,74.9,74.92,6
,2009-08-28 12:30,28,75,75.04,74.98,75.04,67
,2009-08-28 13:00,28,74.98,75,74.76,74.76,23
,2009-08-28 13:30,28,74.74,74.74,74.68,74.74,5
,2009-08-28 16:00,28,74.79,74.79,74.79,74.79,1
,2009-08-31 02:00,31,74.17,74.17,74.17,74.17,9
,2009-08-31 02:30,31,74.3,74.3,74.3,74.3,8
,2009-08-31 03:00,31,73.68,73.68,73.68,73.68,1
,2009-08-31 03:30,31,73.54,73.54,73.54,73.54,7
,2009-08-31 04:00,31,73.18,73.18,73.18,73.18,7
,2009-08-31 08:00,31,72.58,72.7,72.36,72.7,59
,2009-08-31 08:30,31,72.27,72.4,72.12,72.12,16
,2009-08-31 09:00,31,72.07,72.15,71.87,71.97,71
,2009-08-31 09:30,31,71.9,71.9,71.52,71.79,26
,2009-08-31 10:00,31,71.81,71.81,71.44,71.44,7
,2009-08-31 10:30,31,71.34,71.41,71.1,71.41,87
,2009-08-31 11:00,31,71.17,71.27,71.17,71.27,5
,2009-08-31 11:30,31,71.27,71.42,71.16,71.42,23
,2009-08-31 12:00,31,71.5,71.81,71.5,71.81,42
,2009-08-31 12:30,31,71.62,71.65,71.58,71.61,13
,2009-08-31 13:00,31,71.78,71.8,71.78,71.8,15
,2009-08-31 20:30,1,72.12,72.12,72.03,72.03,10
,2009-09-01 02:30,1,72.45,72.45,72.45,72.45,17
,2009-09-01 03:00,1,72.28,72.28,72.18,72.21,41
,2009-09-01 03:30,1,72.11,72.11,72.11,72.11,1
,2009-09-01 04:00,1,72.39,72.4,72.39,72.4,91
,2009-09-01 04:30,1,72.39,72.43,72.39,72.43,2
,2009-09-01 05:00,1,72.27,72.27,72.08,72.08,6
,2009-09-01 05:30,1,72.07,72.07,71.88,71.91,49
,2009-09-01 06:00,1,71.59,71.59,71.59,71.59,1
,2009-09-01 06:30,1,71.89,71.97,71.89,71.97,92
,2009-09-01 07:00,1,72.12,72.12,72.12,72.12,19
,2009-09-01 08:00,1,71.81,71.97,71.42,71.67,58
,2009-09-01 08:30,1,72.3,72.62,72.3,72.56,6
,2009-09-01 09:00,1,72.88,72.88,72.54,72.83,19
,2009-09-01 09:30,1,72.72,72.74,72.41,72.41,33
,2009-09-01 10:00,1,72.3,72.3,70.95,70.95,63
,2009-09-01 10:30,1,70.97,70.97,70.91,70.91,5
,2009-09-01 11:00,1,70.76,70.76,70.76,70.76,1
,2009-09-01 11:30,1,70.81,71.09,70.81,71.05,35
,2009-09-01 12:00,1,71.06,71.22,71.05,71.22,28
,2009-09-01 12:30,1,70.6,70.71,70.6,70.71,2
,2009-09-01 13:00,1,70.83,70.83,69.9,69.9,6
,2009-09-02 00:30,2,70.31,70.35,70.31,70.35,2
,2009-09-02 01:00,2,70.35,70.35,70.35,70.35,1
,2009-09-02 02:00,2,70.25,70.4,70.25,70.4,31
,2009-09-02 02:30,2,70.4,70.4,70.4,70.4,58
,2009-09-02 03:00,2,69.69,69.93,69.69,69.93,96
,2009-09-02 03:30,2,69.95,70.35,69.95,70.35,32
,2009-09-02 04:00,2,70.39,70.45,70.35,70.37,50
,2009-09-02 04:30,2,70.36,70.36,70.36,70.36,6
,2009-09-02 05:00,2,70.36,70.36,70.36,70.36,33
,2009-09-02 05:30,2,70.47,70.65,70.47,70.53,67
,2009-09-02 06:00,2,70.57,70.57,70.57,70.57,4
,2009-09-02 07:00,2,70.34,70.35,69.94,69.94,21
,2009-09-02 07:30,2,70.12,70.12,69.58,69.62,113
,2009-09-02 08:00,2,69.48,69.48,69.3,69.3,72
,2009-09-02 08:30,2,69.76,69.82,69.59,69.82,32
,2009-09-02 09:30,2,69.28,69.82,69.28,69.82,173
,2009-09-02 10:00,2,69.67,69.83,69.67,69.83,8
,2009-09-02 10:30,2,69.9,69.9,69.4,69.4,64
,2009-09-02 11:30,2,69.77,69.79,69.77,69.78,47
,2009-09-02 12:00,2,69.42,69.42,69.37,69.37,24
,2009-09-02 12:30,2,69.48,69.48,69.48,69.48,5
,2009-09-02 13:00,2,69.24,69.75,69.23,69.75,68
,2009-09-02 13:30,2,69.71,69.71,69.68,69.68,14
,2009-09-02 20:30,3,69.56,69.56,69.48,69.48,2
,2009-09-03 02:30,3,70.43,70.47,70.32,70.37,42
,2009-09-03 03:00,3,70.26,70.34,70.26,70.34,42
,2009-09-03 03:30,3,70.69,70.69,70.66,70.66,7
,2009-09-03 04:00,3,70.55,70.55,70.55,70.55,1
,2009-09-03 04:30,3,70.35,70.35,70.34,70.34,4
,2009-09-03 05:00,3,70.29,70.29,70.29,70.29,12
,2009-09-03 06:00,3,70.53,70.53,70.53,70.53,1
,2009-09-03 07:00,3,70.3,70.3,70.15,70.15,65
,2009-09-03 07:30,3,70.13,70.13,69.93,69.93,54
,2009-09-03 08:00,3,69.89,70.05,69.81,69.92,69
,2009-09-03 08:30,3,70.04,70.05,69.82,69.82,70
,2009-09-03 09:00,3,69.58,69.7,69.48,69.48,100
,2009-09-03 09:30,3,69.38,69.75,69.38,69.45,66
,2009-09-03 10:00,3,69.35,69.35,69.08,69.09,91
,2009-09-03 10:30,3,69.5,69.6,69.36,69.49,100
,2009-09-03 11:00,3,69.64,69.64,69.64,69.64,5
,2009-09-03 11:30,3,69.55,69.55,69.55,69.55,17
,2009-09-03 12:00,3,69.68,69.95,69.65,69.65,104
,2009-09-03 12:30,3,69.67,69.77,69.27,69.27,68
,2009-09-03 13:00,3,69.42,69.46,69.3,69.3,10
,2009-09-03 13:30,3,69.28,69.28,69.22,69.23,29
,2009-09-04 01:30,4,69.52,69.55,69.5,69.55,18
,2009-09-04 02:30,4,69.73,69.73,69.73,69.73,16
,2009-09-04 03:30,4,69.6,69.75,69.6,69.75,10
,2009-09-04 04:00,4,69.72,69.72,69.68,69.68,9
,2009-09-04 07:00,4,69.53,69.55,69.39,69.41,33
,2009-09-04 07:30,4,69.34,69.48,68.93,68.94,85
,2009-09-04 08:00,4,68.66,68.81,68.29,68.76,173
,2009-09-04 08:30,4,68.92,68.92,68.61,68.61,7
,2009-09-04 09:00,4,68.83,68.88,68.68,68.88,41
,2009-09-04 09:30,4,68.74,68.82,68.52,68.57,124
,2009-09-04 10:00,4,68.34,68.34,68.19,68.19,29
,2009-09-04 10:30,4,68.19,68.6,68.19,68.59,14
,2009-09-04 11:00,4,68.61,69.06,68.6,68.98,49
,2009-09-04 11:30,4,68.9,69.09,68.9,69.06,52
,2009-09-04 12:00,4,69.02,69.02,69.02,69.02,20
,2009-09-04 12:30,4,69.07,69.07,69.02,69.03,33
,2009-09-04 13:00,4,68.95,69.05,68.87,68.87,77
,2009-09-04 13:30,4,68.86,68.86,68.86,68.86,1
,2009-09-04 14:00,4,68.83,68.83,68.83,68.83,1
,2009-09-06 19:30,7,68.73,68.73,68.73,68.73,1
,2009-09-06 20:30,7,68.94,68.94,68.8,68.8,4
,2009-09-07 01:00,7,69.28,69.38,69.27,69.38,4
,2009-09-07 02:00,7,69.18,69.24,69.18,69.24,48
,2009-09-07 02:30,7,69.27,69.32,69.27,69.3,52
,2009-09-07 03:00,7,69.28,69.46,69.25,69.46,28
,2009-09-07 03:30,7,69.37,69.38,69.37,69.38,51
,2009-09-07 05:30,7,69.68,69.68,69.65,69.65,9
,2009-09-07 06:00,7,69.76,69.96,69.75,69.96,6
,2009-09-07 06:30,7,70.07,70.07,70,70,3
,2009-09-07 07:00,7,69.9,70.13,69.9,70.13,32
,2009-09-07 07:30,7,70.14,70.14,70.05,70.06,50
,2009-09-07 08:00,7,70.04,70.04,70.04,70.04,10
,2009-09-07 21:30,8,69.1,69.12,69.1,69.12,6
,2009-09-08 01:30,8,69.4,69.54,69.39,69.47,43
,2009-09-08 02:00,8,69.34,69.34,69.32,69.32,20
,2009-09-08 02:30,8,69.3,69.61,69.29,69.59,63
,2009-09-08 03:00,8,69.88,69.89,69.88,69.89,14
,2009-09-08 03:30,8,69.85,69.85,69.85,69.85,35
,2009-09-08 04:00,8,69.87,70.08,69.87,70.05,9
,2009-09-08 04:30,8,70.25,70.37,70.25,70.26,73
,2009-09-08 05:00,8,70.05,70.05,70.05,70.05,2
,2009-09-08 07:00,8,70.51,70.52,70.51,70.52,20
,2009-09-08 07:30,8,71.25,71.27,71.25,71.27,12
,2009-09-08 08:00,8,71.34,71.34,71.28,71.28,36
,2009-09-08 09:00,8,70.83,71.54,70.83,71.54,83
,2009-09-08 09:30,8,71.61,71.83,71.59,71.73,138
,2009-09-08 10:00,8,71.89,72.13,71.89,71.93,87
,2009-09-08 10:30,8,71.97,71.98,71.6,71.6,37
,2009-09-08 11:00,8,71.75,71.75,71.75,71.75,20
,2009-09-08 11:30,8,72.2,72.2,72.05,72.05,11
,2009-09-08 12:00,8,71.94,71.94,71.94,71.94,1
,2009-09-08 12:30,8,71.84,71.92,71.71,71.71,34
,2009-09-08 13:00,8,71.66,71.68,71.22,71.56,225
,2009-09-08 13:30,8,71.63,71.63,71.63,71.63,8
,2009-09-08 14:00,8,71.74,71.75,71.74,71.75,3
,2009-09-08 19:30,9,71.31,71.31,71.27,71.27,2
,2009-09-08 22:30,9,71.46,71.46,71.39,71.39,4
,2009-09-09 01:30,9,71.7,71.7,71.62,71.62,4
,2009-09-09 02:30,9,71.49,71.5,71.44,71.44,59
,2009-09-09 03:00,9,71.42,71.57,71.42,71.57,71
,2009-09-09 04:00,9,71.49,71.49,71.49,71.49,20
,2009-09-09 05:00,9,71.63,71.66,71.63,71.66,2
,2009-09-09 06:30,9,71.6,72.16,71.6,72.16,4
,2009-09-09 07:30,9,72.4,72.4,72.4,72.4,5
,2009-09-09 08:30,9,72,72,71.99,71.99,6
,2009-09-09 09:00,9,72.48,72.7,72.48,72.6,5
,2009-09-09 09:30,9,72.48,72.58,72.48,72.58,3
,2009-09-09 10:00,9,72.72,72.72,72.72,72.72,1
,2009-09-09 10:30,9,72.75,72.75,72.75,72.75,4
,2009-09-09 11:00,9,72.76,72.81,72.72,72.72,30
,2009-09-09 11:30,9,72.8,72.84,72.77,72.84,44
,2009-09-09 12:00,9,72.83,72.83,72.77,72.77,28
,2009-09-09 12:30,9,72.59,72.59,72.53,72.53,24
,2009-09-09 13:00,9,72.41,72.44,71.95,72.05,147
,2009-09-09 13:30,9,72.26,72.26,72.26,72.26,5
,2009-09-10 01:00,10,72.68,72.77,72.68,72.75,3
,2009-09-10 02:00,10,72.76,72.76,72.76,72.76,24
,2009-09-10 02:30,10,72.52,72.68,72.36,72.65,198
,2009-09-10 03:00,10,72.62,72.69,72.55,72.55,69
,2009-09-10 03:30,10,72.58,72.58,72.53,72.53,8
,2009-09-10 04:00,10,72.58,72.58,72.48,72.48,9
,2009-09-10 04:30,10,72.26,72.26,72.26,72.26,1
,2009-09-10 05:30,10,72.04,72.14,72.04,72.14,49
,2009-09-10 07:00,10,72.11,72.17,71.83,71.93,66
,2009-09-10 07:30,10,72.21,72.46,72.2,72.35,39
,2009-09-10 08:00,10,72.07,72.09,71.58,71.7,21
,2009-09-10 08:30,10,71.42,71.83,71.37,71.7,77
,2009-09-10 09:00,10,72.16,72.33,72.06,72.33,142
,2009-09-10 09:30,10,72.4,72.64,72.26,72.59,50
,2009-09-10 10:00,10,72.7,72.7,71.69,71.82,264
,2009-09-10 10:30,10,71.73,71.73,71.7,71.7,18
,2009-09-10 11:00,10,71.67,71.71,71.39,71.39,13
,2009-09-10 12:00,10,72.12,72.12,72.12,72.12,1
,2009-09-10 12:30,10,72.24,72.35,72.24,72.35,3
,2009-09-10 13:00,10,72.44,72.44,72.09,72.1,104
,2009-09-10 13:30,10,72.14,72.14,72.14,72.14,20
,2009-09-10 14:30,10,72.37,72.45,72.37,72.45,2
,2009-09-10 15:00,10,72.4,72.4,72.34,72.38,4
,2009-09-10 15:30,10,72.32,72.32,72.32,72.32,2
,2009-09-10 20:30,11,72.23,72.3,72.23,72.3,4
,2009-09-10 23:00,11,72.57,72.57,72.57,72.57,1
,2009-09-10 23:30,11,72.64,72.64,72.64,72.64,2
,2009-09-11 00:00,11,72.65,72.65,72.58,72.58,2
,2009-09-11 02:00,11,72.42,72.42,72.38,72.38,16
,2009-09-11 02:30,11,72.32,72.32,72.2,72.25,55
,2009-09-11 03:00,11,72.25,72.25,71.76,71.76,46
,2009-09-11 03:30,11,71.87,72.08,71.87,71.98,95
,2009-09-11 04:00,11,71.94,71.98,71.83,71.98,78
,2009-09-11 04:30,11,72.01,72.01,72.01,72.01,1
,2009-09-11 05:30,11,72.2,72.21,72.2,72.21,40
,2009-09-11 06:00,11,72.06,72.06,71.98,71.98,22
,2009-09-11 07:00,11,71.88,71.99,71.88,71.98,10
,2009-09-11 07:30,11,71.93,72.15,71.91,72.05,7
,2009-09-11 08:00,11,72.36,72.79,72.36,72.79,41
,2009-09-11 08:30,11,72.64,72.86,72.64,72.77,8
,2009-09-11 09:00,11,72.5,72.5,72.5,72.5,18
,2009-09-11 09:30,11,72.52,72.52,72.08,72.16,22
,2009-09-11 10:00,11,72.26,72.26,71.46,71.46,88
,2009-09-11 10:30,11,71.44,71.44,70.77,71.13,55
,2009-09-11 11:00,11,71.03,71.03,70.83,70.83,8
,2009-09-11 11:30,11,69.61,69.77,69.6,69.6,29
,2009-09-11 12:00,11,69.75,70.12,69.74,70.12,9
,2009-09-11 12:30,11,69.91,69.91,69.42,69.57,48
,2009-09-11 13:00,11,69.57,70.07,69.41,69.96,36
,2009-09-11 13:30,11,69.93,69.94,69.87,69.88,24
,2009-09-13 19:30,14,69.13,69.13,69.13,69.13,1
,2009-09-13 20:00,14,69.12,69.22,69.12,69.22,2
,2009-09-13 21:30,14,69.31,69.34,69.26,69.34,6
,2009-09-14 00:30,14,69.19,69.19,69.19,69.19,10
,2009-09-14 02:00,14,69.33,69.38,69.32,69.38,6
,2009-09-14 02:30,14,69.43,69.5,69.43,69.44,20
,2009-09-14 03:00,14,69.54,69.54,69.49,69.49,53
,2009-09-14 03:30,14,69.43,69.43,69.36,69.36,25
,2009-09-14 04:00,14,69.36,69.48,69.31,69.48,16
,2009-09-14 04:30,14,69.44,69.45,69.44,69.45,51
,2009-09-14 05:00,14,69.48,69.55,69.46,69.46,19
,2009-09-14 06:30,14,69.7,69.73,69.69,69.73,21
,2009-09-14 07:00,14,69.81,69.86,69.67,69.85,27
,2009-09-14 07:30,14,69.77,69.78,69.77,69.78,24
,2009-09-14 08:30,14,69.77,69.77,69.77,69.77,1
,2009-09-14 09:00,14,69.5,69.8,69.5,69.8,30
,2009-09-14 09:30,14,69.7,69.81,69.6,69.81,70
,2009-09-14 10:00,14,69.85,69.85,69.55,69.65,209
,2009-09-14 10:30,14,69.68,69.7,69.56,69.65,20
,2009-09-14 11:00,14,69.6,69.8,69.51,69.65,370
,2009-09-14 11:30,14,69.48,69.84,69.48,69.84,26
,2009-09-14 13:00,14,69.7,69.84,69.7,69.84,33
,2009-09-14 14:00,14,69.89,69.89,69.89,69.89,1
,2009-09-14 23:30,15,69.54,69.54,69.48,69.48,4
,2009-09-15 00:00,15,69.52,69.67,69.52,69.67,6
,2009-09-15 02:00,15,69.58,69.58,69.58,69.58,38
,2009-09-15 02:30,15,69.49,69.49,69.45,69.45,54
,2009-09-15 03:00,15,69.36,69.47,69.34,69.46,41
,2009-09-15 03:30,15,69.47,69.77,69.47,69.68,75
,2009-09-15 04:00,15,69.67,69.67,69.52,69.55,15
,2009-09-15 04:30,15,69.48,69.67,69.48,69.6,46
,2009-09-15 05:00,15,69.78,69.78,69.78,69.78,2
,2009-09-15 05:30,15,69.88,69.89,69.88,69.89,6
,2009-09-15 07:30,15,70.33,70.33,70.3,70.3,30
,2009-09-15 09:00,15,69.98,69.98,69.89,69.89,6
,2009-09-15 09:30,15,69.9,69.91,69.82,69.82,17
,2009-09-15 10:00,15,69.59,69.59,69.27,69.27,29
,2009-09-15 10:30,15,69.17,69.56,69.1,69.49,147
,2009-09-15 11:00,15,69.47,69.76,69.36,69.73,127
,2009-09-15 11:30,15,69.78,69.78,69.78,69.78,1
,2009-09-15 12:00,15,70.1,70.58,70.09,70.58,32
,2009-09-15 13:00,15,71.38,71.38,71.06,71.2,99
,2009-09-15 13:30,15,71.06,71.08,71.06,71.08,16
,2009-09-15 14:00,15,71.04,71.12,71.04,71.12,4
,2009-09-15 15:30,15,70.83,70.83,70.57,70.62,31
,2009-09-15 19:30,16,70.52,70.52,70.52,70.52,1
,2009-09-15 20:30,16,70.47,70.47,70.47,70.47,1
,2009-09-15 23:30,16,70.76,70.82,70.76,70.82,9
,2009-09-16 01:00,16,71.2,71.21,71.2,71.21,3
,2009-09-16 01:30,16,71.2,71.2,71.07,71.07,15
,2009-09-16 02:00,16,71.25,71.36,71.09,71.2,37
,2009-09-16 02:30,16,71.15,71.17,70.85,71.1,78
,2009-09-16 03:00,16,71.1,71.1,70.95,70.99,100
,2009-09-16 03:30,16,70.89,70.89,70.64,70.84,97
,2009-09-16 04:00,16,70.97,71.06,70.97,71.06,28
,2009-09-16 04:30,16,71.05,71.05,70.95,70.95,8
,2009-09-16 05:00,16,71.05,71.09,70.99,71.09,30
,2009-09-16 05:30,16,71.08,71.08,70.91,70.94,9
,2009-09-16 06:00,16,71.12,71.12,70.98,70.98,11
,2009-09-16 06:30,16,70.88,70.99,70.85,70.85,34
,2009-09-16 07:00,16,70.83,70.86,70.81,70.85,11
,2009-09-16 07:30,16,70.79,70.85,70.72,70.85,31
,2009-09-16 08:00,16,70.65,71.39,70.65,71.22,110
,2009-09-16 08:30,16,71.18,71.55,71.08,71.13,124
,2009-09-16 09:00,16,71.1,71.17,70.84,70.89,46
,2009-09-16 09:30,16,71.29,71.81,71.29,71.68,158
,2009-09-16 10:00,16,71.39,71.42,70.98,71.05,115
,2009-09-16 10:30,16,71.3,71.89,71.3,71.89,134
,2009-09-16 11:00,16,71.93,72.18,71.93,71.98,97
,2009-09-16 11:30,16,72.01,72.05,71.76,71.76,69
,2009-09-16 12:00,16,71.73,72.49,71.73,72.49,56
,2009-09-16 12:30,16,72.5,72.5,72.19,72.47,81
,2009-09-16 13:00,16,72.53,73.04,72.53,73.03,59
,2009-09-16 13:30,16,72.79,72.8,72.76,72.76,23
,2009-09-16 14:00,16,72.72,72.85,72.7,72.85,21
,2009-09-16 14:30,16,72.73,72.75,72.72,72.72,25
,2009-09-16 19:00,17,72.8,72.8,72.8,72.8,1
,2009-09-16 19:30,17,72.99,72.99,72.99,72.99,20
,2009-09-16 20:00,17,72.92,72.92,72.92,72.92,6
,2009-09-16 21:00,17,72.92,72.92,72.92,72.92,10
,2009-09-16 23:30,17,72.53,72.53,72.53,72.53,6
,2009-09-17 01:00,17,73,73,73,73,4
,2009-09-17 01:30,17,73,73,72.9,72.9,9
,2009-09-17 02:00,17,72.84,72.9,72.78,72.85,51
,2009-09-17 02:30,17,72.69,72.69,72.61,72.61,10
,2009-09-17 03:00,17,72.75,72.95,72.75,72.83,62
,2009-09-17 03:30,17,72.71,72.83,72.63,72.67,216
,2009-09-17 04:00,17,72.74,73,72.74,73,210
,2009-09-17 04:30,17,72.99,73.05,72.99,73.01,29
,2009-09-17 05:00,17,72.87,73,72.79,72.98,92
,2009-09-17 05:30,17,72.96,72.96,72.78,72.78,11
,2009-09-17 06:00,17,72.78,72.82,72.7,72.78,34
,2009-09-17 06:30,17,72.74,72.75,72.68,72.68,135
,2009-09-17 07:00,17,72.48,72.73,72.45,72.73,46
,2009-09-17 07:30,17,72.51,72.8,72.51,72.64,82
,2009-09-17 08:00,17,72.73,72.78,72.28,72.49,205
,2009-09-17 08:30,17,72.58,73.54,72.58,73.41,464
,2009-09-17 09:00,17,73.38,73.55,72.88,72.88,149
,2009-09-17 09:30,17,73.03,73.08,72.67,72.96,153
,2009-09-17 10:00,17,72.89,73.38,72.78,73.31,251
,2009-09-17 10:30,17,73.31,73.35,72.94,72.97,280
,2009-09-17 11:00,17,73.03,73.07,72.93,72.93,31
,2009-09-17 11:30,17,73.04,73.17,72.91,72.93,183
,2009-09-17 12:00,17,72.92,72.92,72.72,72.74,93
,2009-09-17 12:30,17,72.91,73.02,72.9,73.02,71
,2009-09-17 13:00,17,72.93,73.09,72.9,72.99,157
,2009-09-17 13:30,17,72.99,73.12,72.99,73.12,14
,2009-09-17 15:00,17,73.04,73.04,73.04,73.04,1
,2009-09-17 21:00,18,72.62,72.62,72.62,72.62,1
,2009-09-17 23:00,18,72.71,72.71,72.71,72.71,1
,2009-09-18 01:30,18,72.67,72.67,72.53,72.61,8
,2009-09-18 02:00,18,72.62,72.73,72.6,72.67,28
,2009-09-18 02:30,18,72.51,72.6,72.48,72.6,58
,2009-09-18 03:00,18,72.24,72.25,71.96,72.15,92
,2009-09-18 03:30,18,72.19,72.27,72.17,72.27,29
,2009-09-18 04:00,18,72.19,72.19,72.13,72.13,19
,2009-09-18 04:30,18,72.29,72.36,72.24,72.24,9
,2009-09-18 05:00,18,72.26,72.33,72.24,72.24,42
,2009-09-18 05:30,18,72.24,72.32,72.22,72.22,17
,2009-09-18 06:30,18,72.43,72.58,72.43,72.58,12
,2009-09-18 07:00,18,72.64,72.69,72.57,72.65,92
,2009-09-18 07:30,18,72.62,72.62,72.5,72.5,36
,2009-09-18 08:00,18,72.7,73.07,72.7,72.97,29
,2009-09-18 08:30,18,72.83,72.88,72.65,72.65,16
,2009-09-18 09:00,18,72.71,72.71,72.23,72.62,22
,2009-09-18 09:30,18,72.71,72.74,72.71,72.74,3
,2009-09-18 10:00,18,72.67,72.67,72.59,72.6,61
,2009-09-18 10:30,18,72.49,72.54,72.33,72.33,105
,2009-09-18 11:00,18,72.28,72.45,72.28,72.31,34
,2009-09-18 11:30,18,72.68,72.8,72.68,72.8,22
,2009-09-18 12:00,18,72.79,72.9,72.77,72.77,111
,2009-09-18 12:30,18,72.91,73.11,72.81,72.92,165
,2009-09-18 13:00,18,72.97,72.97,72.6,72.65,8
,2009-09-18 13:30,18,72.56,72.56,72.53,72.53,7
,2009-09-20 21:30,21,72.4,72.4,72.4,72.4,1
,2009-09-21 02:30,21,71.97,71.98,71.75,71.84,36
,2009-09-21 03:00,21,71.9,71.92,71.8,71.83,44
,2009-09-21 03:30,21,71.75,71.75,71.35,71.35,82
,2009-09-21 04:00,21,71.25,71.25,70.96,71.12,164
,2009-09-21 04:30,21,71.18,71.2,71.16,71.16,25
,2009-09-21 05:00,21,71.16,71.16,70.92,70.98,19
,2009-09-21 05:30,21,70.86,70.91,70.57,70.89,33
,2009-09-21 06:00,21,70.92,71.1,70.89,71.1,20
,2009-09-21 06:30,21,71.12,71.22,71.1,71.11,79
,2009-09-21 07:00,21,70.91,70.93,70.45,70.45,188
,2009-09-21 07:30,21,70.57,70.71,70.5,70.71,77
,2009-09-21 08:00,21,70.36,70.36,69.7,70.35,101
,2009-09-21 08:30,21,70.17,70.19,69.75,69.87,57
,2009-09-21 09:00,21,70.06,70.06,69.72,69.86,186
,2009-09-21 09:30,21,69.76,69.9,69.64,69.71,599
,2009-09-21 10:00,21,69.57,70.13,69.57,70.09,320
,2009-09-21 10:30,21,70.12,70.37,70.11,70.12,129
,2009-09-21 11:00,21,69.87,69.87,69.76,69.76,3
,2009-09-21 11:30,21,69.84,69.84,69.58,69.58,15
,2009-09-21 12:00,21,69.66,69.87,69.47,69.87,24
,2009-09-21 12:30,21,69.73,69.96,69.58,69.85,93
,2009-09-21 13:00,21,69.86,70.12,69.77,70.1,182
,2009-09-21 13:30,21,70.1,70.1,69.96,69.97,64
,2009-09-21 14:00,21,70.01,70.01,69.84,69.96,34
,2009-09-21 14:30,21,69.88,69.97,69.88,69.94,23
,2009-09-21 19:00,22,70.25,70.25,70.25,70.25,2
,2009-09-21 20:00,22,70.23,70.28,70.23,70.28,16
,2009-09-21 22:00,22,70.41,70.44,70.41,70.44,4
,2009-09-21 23:00,22,70.31,70.32,70.31,70.32,2
,2009-09-22 00:30,22,70.44,70.47,70.44,70.45,12
,2009-09-22 01:00,22,70.28,70.3,70.28,70.3,13
,2009-09-22 01:30,22,70.5,70.64,70.48,70.59,43
,2009-09-22 02:00,22,70.45,70.75,70.45,70.75,28
,2009-09-22 02:30,22,70.74,70.81,70.68,70.71,46
,2009-09-22 03:00,22,70.68,70.74,70.51,70.51,220
,2009-09-22 03:30,22,70.7,70.83,70.7,70.72,35
,2009-09-22 04:00,22,70.7,70.71,70.68,70.71,66
,2009-09-22 04:30,22,70.84,70.96,70.84,70.93,71
,2009-09-22 05:00,22,70.97,71.08,70.97,70.98,101
,2009-09-22 05:30,22,70.98,71.15,70.98,71.12,52
,2009-09-22 06:00,22,71.09,71.2,71.09,71.12,20
,2009-09-22 06:30,22,71.03,71.14,70.95,70.95,61
,2009-09-22 07:00,22,70.98,71.65,70.98,71.57,99
,2009-09-22 07:30,22,71.6,71.64,71.42,71.54,68
,2009-09-22 08:00,22,71.71,71.92,71.67,71.67,59
,2009-09-22 08:30,22,71.69,71.71,71.12,71.36,74
,2009-09-22 09:00,22,71.31,71.69,71.19,71.58,115
,2009-09-22 09:30,22,71.39,71.6,71.08,71.56,64
,2009-09-22 10:00,22,71.6,71.77,71.58,71.58,109
,2009-09-22 10:30,22,71.54,71.59,71.31,71.59,120
,2009-09-22 11:00,22,71.66,71.7,71.61,71.61,137
,2009-09-22 11:30,22,71.66,71.83,71.65,71.83,24
,2009-09-22 12:00,22,71.65,71.65,71.55,71.55,11
,2009-09-22 12:30,22,71.69,71.73,71.63,71.64,65
,2009-09-22 13:00,22,71.81,72.04,71.73,71.83,39
,2009-09-22 13:30,22,71.9,71.9,71.82,71.82,90
,2009-09-22 14:00,22,71.76,71.76,71.76,71.76,1
,2009-09-22 14:30,22,71.88,71.88,71.83,71.83,3
,2009-09-22 15:00,22,71.58,71.58,71.58,71.58,1
,2009-09-22 21:30,23,71.5,71.5,71.5,71.5,1
,2009-09-22 22:00,23,71.62,71.62,71.62,71.62,2
,2009-09-22 22:30,23,71.66,71.66,71.66,71.66,6
,2009-09-23 01:00,23,71.6,71.6,71.52,71.52,40
,2009-09-23 01:30,23,71.4,71.4,71.4,71.4,25
,2009-09-23 02:00,23,71.28,71.53,71.28,71.53,12
,2009-09-23 02:30,23,71.5,71.71,71.46,71.71,19
,2009-09-23 03:00,23,71.74,71.83,71.72,71.76,31
,2009-09-23 03:30,23,71.7,71.79,71.62,71.62,118
,2009-09-23 04:00,23,71.72,71.72,71.61,71.61,47
,2009-09-23 04:30,23,71.63,71.64,71.41,71.46,33
,2009-09-23 05:00,23,71.45,71.57,71.09,71.1,139
,2009-09-23 05:30,23,71.17,71.28,71.15,71.25,83
,2009-09-23 06:00,23,71.22,71.27,71.13,71.24,31
,2009-09-23 06:30,23,71.52,71.79,71.49,71.79,234
,2009-09-23 07:00,23,71.55,71.62,71.36,71.47,115
,2009-09-23 07:30,23,71.47,71.6,71.34,71.57,78
,2009-09-23 08:00,23,71.74,71.79,71.58,71.77,152
,2009-09-23 08:30,23,71.64,71.64,71,71,273
,2009-09-23 09:00,23,70.78,70.8,70.72,70.75,12
,2009-09-23 09:30,23,70.46,70.46,69,69.67,293
,2009-09-23 10:00,23,69.43,69.44,69.1,69.38,429
,2009-09-23 10:30,23,69.38,69.42,69.3,69.34,79
,2009-09-23 11:00,23,69.4,69.55,69.4,69.49,127
,2009-09-23 11:30,23,69.62,69.62,69.39,69.5,55
,2009-09-23 12:00,23,69.52,69.57,69.33,69.49,38
,2009-09-23 12:30,23,69.44,69.46,69.35,69.43,10
,2009-09-23 13:00,23,69.52,69.52,69.02,69.43,93
,2009-09-23 13:30,23,69.44,69.56,69.39,69.56,18
,2009-09-23 14:00,23,69.29,69.29,69.27,69.27,13
,2009-09-23 14:30,23,68.89,68.89,68.86,68.86,21
,2009-09-23 19:30,24,69.1,69.13,69.1,69.13,71
,2009-09-23 20:00,24,69.13,69.13,69.13,69.13,13
,2009-09-23 20:30,24,69.14,69.14,69.14,69.14,16
,2009-09-23 21:00,24,69.14,69.14,69.04,69.04,7
,2009-09-23 22:00,24,68.97,68.97,68.97,68.97,1
,2009-09-23 23:00,24,68.84,68.84,68.84,68.84,1
,2009-09-24 00:00,24,68.83,68.87,68.83,68.87,24
,2009-09-24 00:30,24,68.88,68.92,68.87,68.92,9
,2009-09-24 01:00,24,68.98,69.06,68.98,69.06,13
,2009-09-24 01:30,24,69.05,69.3,69.05,69.3,20
,2009-09-24 02:00,24,69.35,69.35,69.3,69.35,29
,2009-09-24 02:30,24,69.25,69.3,68.96,68.97,130
,2009-09-24 03:00,24,68.93,69,68.77,68.77,150
,2009-09-24 03:30,24,68.78,68.95,68.73,68.85,55
,2009-09-24 04:00,24,68.83,68.94,68.83,68.94,55
,2009-09-24 04:30,24,68.95,68.95,68.95,68.95,37
,2009-09-24 05:00,24,69.28,69.29,69.12,69.14,21
,2009-09-24 05:30,24,69.21,69.21,68.8,68.81,52
,2009-09-24 06:00,24,68.94,68.94,68.94,68.94,5
,2009-09-24 07:00,24,69.08,69.08,69.08,69.08,1
,2009-09-24 07:30,24,69.08,69.24,68.83,69.09,65
,2009-09-24 08:00,24,69.14,69.14,68.25,68.37,195
,2009-09-24 08:30,24,68.45,68.51,67.65,68.19,300
,2009-09-24 09:00,24,68.01,68.04,66.57,66.95,430
,2009-09-24 09:30,24,66.77,67.09,66.62,67.01,153
,2009-09-24 10:00,24,66.88,66.99,66.77,66.95,336
,2009-09-24 10:30,24,66.95,67.07,66.87,67.03,333
,2009-09-24 11:00,24,67.01,67.11,66.91,66.95,322
,2009-09-24 11:30,24,66.99,67.01,66.71,66.75,141
,2009-09-24 12:00,24,66.72,66.84,66.6,66.66,90
,2009-09-24 12:30,24,66.63,66.9,66.63,66.74,58
,2009-09-24 13:00,24,66.71,66.81,66.15,66.21,95
,2009-09-24 13:30,24,66.38,66.45,66.13,66.25,247
,2009-09-24 14:00,24,66.39,66.49,66.39,66.49,17
,2009-09-24 14:30,24,66.49,66.49,66.43,66.48,9
,2009-09-24 15:00,24,66.41,66.47,66.41,66.47,24
,2009-09-24 16:00,24,66.43,66.43,66.43,66.43,4
,2009-09-24 19:00,25,66.35,66.36,66.35,66.35,17
,2009-09-24 19:30,25,66.43,66.43,66.43,66.43,8
,2009-09-24 20:00,25,66.41,66.54,66.41,66.52,34
,2009-09-24 20:30,25,66.81,66.88,66.81,66.88,2
,2009-09-24 21:00,25,66.86,66.86,66.81,66.81,2
,2009-09-24 22:30,25,66.9,67,66.9,67,13
,2009-09-24 23:00,25,66.99,66.99,66.99,66.99,4
,2009-09-24 23:30,25,67.09,67.09,67.09,67.09,4
,2009-09-25 00:00,25,67.11,67.11,66.95,66.95,7
,2009-09-25 00:30,25,67.05,67.1,67.03,67.1,3
,2009-09-25 01:00,25,66.85,66.85,66.85,66.85,2
,2009-09-25 01:30,25,66.73,66.75,66.73,66.75,20
,2009-09-25 02:00,25,66.44,66.75,66.39,66.74,156
,2009-09-25 02:30,25,66.74,66.93,66.74,66.85,53
,2009-09-25 03:00,25,66.83,66.85,66.52,66.76,234
,2009-09-25 03:30,25,66.77,66.83,66.69,66.69,51
,2009-09-25 04:00,25,66.77,66.91,66.75,66.83,49
,2009-09-25 04:30,25,66.84,66.92,66.82,66.9,123
,2009-09-25 05:00,25,66.97,67.07,66.95,66.95,96
,2009-09-25 05:30,25,66.88,66.88,66.79,66.83,34
,2009-09-25 06:00,25,66.84,66.86,66.58,66.71,156
,2009-09-25 06:30,25,66.86,66.86,66.69,66.7,18
,2009-09-25 07:00,25,66.66,66.66,66.22,66.36,183
,2009-09-25 07:30,25,66.1,66.1,65.56,66.05,239
,2009-09-25 08:00,25,66.12,66.39,65.9,66.25,93
,2009-09-25 08:30,25,66.29,67.15,66.28,67.13,112
,2009-09-25 09:00,25,66.85,67.22,66.64,66.64,124
,2009-09-25 09:30,25,66.58,66.59,66.19,66.19,15
,2009-09-25 10:00,25,66.28,66.75,66.28,66.51,165
,2009-09-25 10:30,25,66.5,66.84,66.5,66.76,244
,2009-09-25 11:00,25,66.63,66.63,65.91,66.01,171
,2009-09-25 11:30,25,66.06,66.35,66.06,66.26,160
,2009-09-25 12:30,25,66.1,66.27,66.1,66.27,10
,2009-09-25 13:00,25,66.31,66.52,66.28,66.52,117
,2009-09-25 13:30,25,66.51,66.53,66.48,66.49,10
,2009-09-27 22:30,28,65.96,66.02,65.96,66.01,7
,2009-09-27 23:00,28,66.01,66.01,66.01,66.01,1
,2009-09-27 23:30,28,66.11,66.11,66.02,66.02,10
,2009-09-28 00:00,28,66.09,66.1,66.08,66.08,13
,2009-09-28 00:30,28,66.09,66.13,66.09,66.13,8
,2009-09-28 01:00,28,66.01,66.2,65.99,66.08,34
,2009-09-28 01:30,28,66.2,66.21,66.2,66.21,19
,2009-09-28 02:00,28,66.25,66.53,66.2,66.22,75
,2009-09-28 02:30,28,66.21,66.21,66.02,66.05,117
,2009-09-28 03:00,28,66.1,66.1,65.9,66.05,262
,2009-09-28 03:30,28,66.04,66.19,65.95,66.19,90
,2009-09-28 04:00,28,66.29,66.35,66.09,66.09,128
,2009-09-28 04:30,28,66.1,66.24,66.07,66.07,111
,2009-09-28 05:00,28,66.09,66.29,66.09,66.27,101
,2009-09-28 05:30,28,66.25,66.28,66.2,66.28,97
,2009-09-28 06:00,28,66.29,66.49,66.27,66.47,172
,2009-09-28 06:30,28,66.51,66.52,66.34,66.34,111
,2009-09-28 07:00,28,66.44,66.55,66.44,66.55,3
,2009-09-28 07:30,28,66.55,66.72,66.23,66.24,63
,2009-09-28 08:00,28,66.21,66.43,66.1,66.33,87
,2009-09-28 08:30,28,66.43,66.84,66.43,66.44,118
,2009-09-28 09:00,28,66.68,66.87,66.68,66.77,52
,2009-09-28 09:30,28,66.94,67.12,66.88,66.88,92
,2009-09-28 10:00,28,66.97,67.54,66.96,67.44,120
,2009-09-28 10:30,28,67.4,67.49,67.18,67.33,150
,2009-09-28 11:00,28,67.35,67.69,67.35,67.54,52
,2009-09-28 11:30,28,67.48,67.48,66.96,66.96,111
,2009-09-28 12:00,28,66.88,67.05,66.88,67.05,13
,2009-09-28 12:30,28,67.23,67.31,67.14,67.14,23
,2009-09-28 13:00,28,67.02,67.08,66.66,67,112
,2009-09-28 13:30,28,67.02,67.05,67.02,67.05,6
,2009-09-28 14:00,28,67.05,67.22,67.05,67.18,19
,2009-09-28 14:30,28,67.08,67.08,67.08,67.08,1
,2009-09-28 15:30,28,67.28,67.3,67.28,67.3,2
,2009-09-28 19:00,29,67.3,67.3,67.3,67.3,4
,2009-09-28 19:30,29,67,67,66.98,66.98,7
,2009-09-28 20:30,29,67.06,67.06,67.06,67.06,9
,2009-09-28 21:30,29,67.08,67.08,67.08,67.08,3
,2009-09-28 23:00,29,67,67,67,67,1
,2009-09-29 00:00,29,67.08,67.08,67.08,67.08,1
,2009-09-29 01:30,29,67.05,67.05,67.05,67.05,1
,2009-09-29 02:00,29,67.1,67.1,66.9,66.9,11
,2009-09-29 02:30,29,66.85,66.91,66.85,66.91,32
,2009-09-29 03:00,29,66.99,67.08,66.93,67.08,187
,2009-09-29 03:30,29,67.02,67.02,66.89,66.99,29
,2009-09-29 04:00,29,66.98,66.98,66.61,66.63,59
,2009-09-29 04:30,29,66.59,66.68,66.55,66.61,208
,2009-09-29 05:00,29,66.68,66.68,66.68,66.68,5
,2009-09-29 05:30,29,66.71,66.71,66.46,66.5,104
,2009-09-29 06:00,29,66.41,66.95,66.41,66.95,130
,2009-09-29 06:30,29,66.99,67,66.57,66.57,230
,2009-09-29 07:00,29,66.51,66.51,66.44,66.44,22
,2009-09-29 07:30,29,66.6,66.6,66.3,66.31,175
,2009-09-29 08:00,29,66.28,66.7,66.18,66.7,140
,2009-09-29 08:30,29,66.79,67.01,66.61,66.78,55
,2009-09-29 09:00,29,66.31,66.96,66.17,66.91,347
,2009-09-29 09:30,29,66.94,67.39,66.85,66.91,255
,2009-09-29 10:00,29,66.85,67.09,66.62,66.62,239
,2009-09-29 10:30,29,66.62,66.75,66.36,66.53,147
,2009-09-29 11:00,29,66.53,66.81,66.53,66.77,13
,2009-09-29 11:30,29,66.72,66.81,66.72,66.8,30
,2009-09-29 12:00,29,66.83,66.86,66.58,66.6,25
,2009-09-29 12:30,29,66.68,66.75,66.54,66.74,123
,2009-09-29 13:00,29,66.75,66.98,66.64,66.9,536
,2009-09-29 13:30,29,66.9,66.91,66.72,66.72,33
,2009-09-29 14:30,29,66.78,66.78,66.78,66.78,1
,2009-09-29 15:00,29,66.83,66.86,66.83,66.86,3
,2009-09-29 15:30,29,66.86,66.86,66.86,66.86,1
,2009-09-29 19:30,30,67.01,67.09,67.01,67.09,3
,2009-09-29 20:30,30,67.09,67.15,67.09,67.15,32
,2009-09-29 22:30,30,67.26,67.33,67.26,67.3,4
,2009-09-30 01:00,30,67.38,67.38,67.38,67.38,3
,2009-09-30 01:30,30,67.33,67.36,67.23,67.36,17
,2009-09-30 02:00,30,67.31,67.44,67.29,67.29,34
,2009-09-30 02:30,30,67.29,67.4,67.27,67.4,103
,2009-09-30 03:00,30,67.41,67.41,67.09,67.26,193
,2009-09-30 03:30,30,67.15,67.33,67.12,67.33,198
,2009-09-30 04:00,30,67.37,67.73,67.37,67.73,297
,2009-09-30 04:30,30,67.76,67.85,67.73,67.8,199
,2009-09-30 05:00,30,67.79,68.02,67.79,67.95,90
,2009-09-30 05:30,30,68.01,68.03,67.92,68.02,87
,2009-09-30 06:00,30,67.98,68,67.9,67.93,79
,2009-09-30 06:30,30,67.87,67.9,67.55,67.55,39
,2009-09-30 07:00,30,67.71,67.74,67.41,67.42,184
,2009-09-30 07:30,30,67.5,67.79,67.23,67.45,183
,2009-09-30 08:00,30,67.37,67.5,67.18,67.39,151
,2009-09-30 08:30,30,67.38,67.43,66.65,66.67,125
,2009-09-30 09:00,30,66.67,66.82,66.51,66.72,258
,2009-09-30 09:30,30,66.69,67.74,66.69,67.73,94
,2009-09-30 10:00,30,67.78,68.51,67.78,68.17,380
,2009-09-30 10:30,30,68.17,69.19,68.17,69.1,338
,2009-09-30 11:00,30,69.02,69.48,68.98,69.32,178
,2009-09-30 11:30,30,69.39,69.66,69.37,69.64,86
,2009-09-30 12:00,30,69.66,69.66,69.37,69.64,114
,2009-09-30 12:30,30,69.69,69.99,69.69,69.8,119
,2009-09-30 13:00,30,69.84,70.73,69.79,70.64,534
,2009-09-30 13:30,30,70.64,70.64,70.39,70.4,34
,2009-09-30 14:00,30,70.35,70.35,70.2,70.25,64
,2009-09-30 16:00,30,70.2,70.2,70.2,70.2,2
,2009-09-30 19:00,1,70.27,70.27,70.08,70.08,8
,2009-09-30 19:30,1,70.07,70.07,70.07,70.07,12
,2009-09-30 20:00,1,70.04,70.04,70.04,70.04,2
,2009-09-30 20:30,1,69.99,69.99,69.99,69.99,5
,2009-10-01 00:00,1,69.86,69.87,69.86,69.87,2
,2009-10-01 00:30,1,69.85,69.87,69.76,69.76,10
,2009-10-01 01:00,1,69.75,69.85,69.75,69.82,4
,2009-10-01 01:30,1,69.85,70.07,69.83,70.01,39
,2009-10-01 02:00,1,69.93,70.3,69.93,70.21,181
,2009-10-01 02:30,1,70.22,70.38,70.09,70.12,50
,2009-10-01 03:00,1,70,70.03,69.78,69.78,86
,2009-10-01 03:30,1,69.83,69.89,69.76,69.78,116
,2009-10-01 04:00,1,69.77,70.09,69.73,70.06,77
,2009-10-01 04:30,1,70.06,70.11,69.94,69.94,66
,2009-10-01 05:00,1,69.89,69.95,69.69,69.94,95
,2009-10-01 05:30,1,69.95,70.05,69.87,70.03,144
,2009-10-01 06:00,1,69.99,70.05,69.84,70.04,24
,2009-10-01 06:30,1,69.99,69.99,69.8,69.88,28
,2009-10-01 07:00,1,69.81,70.04,69.58,69.88,53
,2009-10-01 07:30,1,69.86,70.28,69.86,70.2,87
,2009-10-01 08:00,1,70.18,71.16,70.07,70.53,430
,2009-10-01 08:30,1,70.37,70.9,70.32,70.59,86
,2009-10-01 09:00,1,70.26,70.7,70.24,70.7,54
,2009-10-01 09:30,1,70.69,71,70.48,70.54,99
,2009-10-01 10:00,1,70.55,70.55,69.64,69.68,428
,2009-10-01 10:30,1,69.72,69.73,69.2,69.5,153
,2009-10-01 11:00,1,69.6,69.75,69.31,69.7,213
,2009-10-01 11:30,1,69.72,70.25,69.72,70.25,124
,2009-10-01 12:00,1,70.25,70.25,69.82,69.93,80
,2009-10-01 12:30,1,70.09,70.2,70.09,70.18,20
,2009-10-01 13:00,1,70.01,70.74,69.97,70.63,125
,2009-10-01 13:30,1,70.63,70.63,70.39,70.56,29
,2009-10-01 14:00,1,70.4,70.43,70.37,70.37,18
,2009-10-01 14:30,1,70.36,70.51,70.33,70.33,8
,2009-10-01 15:00,1,70.26,70.26,70.22,70.22,3
,2009-10-01 19:30,2,70.01,70.01,70.01,70.01,2
,2009-10-01 20:30,2,70.26,70.26,70.24,70.24,2
,2009-10-01 21:00,2,70.16,70.16,70.01,70.01,26
,2009-10-01 23:00,2,70.16,70.16,70.16,70.16,10
,2009-10-02 00:00,2,70.16,70.16,70.16,70.16,3
,2009-10-02 00:30,2,70.18,70.19,70.18,70.19,20
,2009-10-02 01:00,2,70.15,70.15,70.15,70.15,2
,2009-10-02 01:30,2,70,70.01,69.97,69.97,8
,2009-10-02 02:00,2,69.96,69.96,69.82,69.82,67
,2009-10-02 02:30,2,69.75,69.75,69.45,69.65,74
,2009-10-02 03:00,2,69.65,69.76,69.55,69.65,162
,2009-10-02 03:30,2,69.6,69.78,69.55,69.63,159
,2009-10-02 04:00,2,69.75,69.92,69.7,69.72,108
,2009-10-02 04:30,2,69.78,69.79,69.69,69.78,73
,2009-10-02 05:00,2,69.83,69.84,69.68,69.68,30
,2009-10-02 05:30,2,69.69,69.69,69.52,69.55,17
,2009-10-02 06:00,2,69.53,69.67,69.4,69.57,27
,2009-10-02 06:30,2,69.62,69.65,69.45,69.47,30
,2009-10-02 07:00,2,69.47,69.59,69.46,69.59,26
,2009-10-02 07:30,2,69.52,69.52,68.81,68.95,62
,2009-10-02 08:00,2,68.94,69.02,68.26,68.71,292
,2009-10-02 08:30,2,69.15,69.23,69.05,69.23,20
,2009-10-02 09:00,2,69.74,69.77,69.31,69.72,15
,2009-10-02 09:30,2,69.77,69.77,68.9,68.92,78
,2009-10-02 10:00,2,68.96,69.06,68.52,69.03,71
,2009-10-02 10:30,2,68.96,69.01,68.75,68.86,44
,2009-10-02 11:00,2,68.83,69.03,68.75,68.81,27
,2009-10-02 11:30,2,69.02,69.02,68.79,68.89,129
,2009-10-02 12:00,2,69.05,69.41,69.01,69.22,117
,2009-10-02 12:30,2,69.3,69.56,69.01,69.44,93
,2009-10-02 13:00,2,69.42,69.53,69.25,69.47,103
,2009-10-02 13:30,2,69.41,69.41,69.25,69.25,51
,2009-10-02 14:00,2,69.24,69.25,69.24,69.25,4
,2009-10-02 14:30,2,69.28,69.28,69.21,69.21,3
,2009-10-02 15:00,2,69.28,69.28,69.26,69.26,5
,2009-10-02 15:30,2,69.26,69.26,69.26,69.26,1
,2009-10-02 16:00,2,69.2,69.2,69.2,69.2,2
,2009-10-04 19:30,5,69.45,69.47,69.45,69.46,6
,2009-10-04 20:00,5,69.6,69.6,69.6,69.6,3
,2009-10-04 22:00,5,69.64,69.64,69.62,69.62,4
,2009-10-05 00:00,5,69.6,69.6,69.6,69.6,5
,2009-10-05 00:30,5,69.6,69.6,69.6,69.6,10
,2009-10-05 01:00,5,69.58,69.7,69.57,69.7,27
,2009-10-05 01:30,5,69.7,69.72,69.57,69.6,11
,2009-10-05 02:00,5,69.57,69.59,69.25,69.25,249
,2009-10-05 02:30,5,69.12,69.19,69.04,69.18,133
,2009-10-05 03:00,5,69.23,69.45,69.2,69.21,105
,2009-10-05 03:30,5,69.19,69.19,69.02,69.18,142
,2009-10-05 04:00,5,69.21,69.21,69.13,69.15,93
,2009-10-05 04:30,5,69.14,69.28,69.12,69.14,169
,2009-10-05 05:00,5,69.09,69.12,69.06,69.12,65
,2009-10-05 05:30,5,69.11,69.11,68.73,68.97,246
,2009-10-05 06:00,5,68.85,68.87,68.68,68.7,147
,2009-10-05 06:30,5,68.84,68.9,68.64,68.78,20
,2009-10-05 07:00,5,68.75,68.83,68.5,68.53,95
,2009-10-05 07:30,5,68.57,68.68,68.41,68.45,87
,2009-10-05 08:00,5,68.41,68.52,68,68.49,171
,2009-10-05 08:30,5,68.45,68.81,68.22,68.58,151
,2009-10-05 09:00,5,68.85,68.9,68.16,68.16,22
,2009-10-05 09:30,5,68.22,68.22,67.69,67.86,65
,2009-10-05 10:00,5,67.9,68.01,67.44,67.76,226
,2009-10-05 10:30,5,67.77,68.13,67.55,68,159
,2009-10-05 11:00,5,67.94,68.17,67.8,67.98,39
,2009-10-05 11:30,5,68.09,68.83,68.09,68.83,45
,2009-10-05 12:00,5,68.88,69.82,68.88,69.82,414
,2009-10-05 12:30,5,69.88,70.04,69.51,69.94,163
,2009-10-05 13:00,5,70.08,70.08,69.58,69.59,94
,2009-10-05 13:30,5,69.53,69.67,69.48,69.64,6
,2009-10-05 14:00,5,69.53,69.59,69.49,69.56,16
,2009-10-05 14:30,5,69.54,69.54,69.47,69.47,8
,2009-10-05 19:30,6,69.51,69.51,69.51,69.51,1
,2009-10-05 20:00,6,69.43,69.43,69.43,69.43,2
,2009-10-05 23:00,6,69.63,69.65,69.63,69.65,5
,2009-10-06 00:30,6,69.72,69.8,69.72,69.8,11
,2009-10-06 01:00,6,69.82,70,69.8,70,17
,2009-10-06 01:30,6,69.67,69.89,69.67,69.89,29
,2009-10-06 02:00,6,69.95,70.03,69.79,69.79,74
,2009-10-06 02:30,6,69.93,70.29,69.93,70.27,61
,2009-10-06 03:00,6,70.27,70.39,70.1,70.12,298
,2009-10-06 03:30,6,70.12,70.18,69.98,70.16,74
,2009-10-06 04:00,6,70.21,70.7,70.15,70.6,116
,2009-10-06 04:30,6,70.63,70.63,70.28,70.31,124
,2009-10-06 05:00,6,70.38,70.38,70.24,70.36,110
,2009-10-06 05:30,6,70.35,70.35,70.13,70.16,94
,2009-10-06 06:00,6,70.24,70.56,70.24,70.56,122
,2009-10-06 06:30,6,70.57,70.6,70.57,70.58,27
,2009-10-06 07:00,6,70.44,70.64,70.32,70.36,50
,2009-10-06 07:30,6,70.22,70.35,70.17,70.26,49
,2009-10-06 08:00,6,70.26,70.52,70.1,70.11,78
,2009-10-06 08:30,6,70.45,70.68,70.36,70.66,252
,2009-10-06 09:00,6,70.71,71.23,70.71,71.09,390
,2009-10-06 09:30,6,70.93,71.05,70.82,70.94,72
,2009-10-06 10:00,6,70.94,71.14,70.9,70.9,301
,2009-10-06 10:30,6,70.97,70.99,70.8,70.9,346
,2009-10-06 11:00,6,70.9,71.01,70.74,70.74,220
,2009-10-06 11:30,6,70.82,70.92,70.78,70.89,50
,2009-10-06 12:00,6,70.75,70.75,70.29,70.42,149
,2009-10-06 12:30,6,70.25,70.36,69.83,69.95,76
,2009-10-06 13:00,6,70.1,70.23,69.8,70.1,121
,2009-10-06 13:30,6,70.11,70.15,70.11,70.15,3
,2009-10-06 14:00,6,70.21,70.24,70.21,70.24,50
,2009-10-06 14:30,6,70.29,70.29,70.29,70.29,8
,2009-10-06 15:30,6,70.46,70.46,70.46,70.46,1
,2009-10-06 19:00,7,70.64,70.64,70.64,70.64,1
,2009-10-06 19:30,7,70.62,70.62,70.62,70.62,2
,2009-10-07 00:30,7,70.77,70.91,70.77,70.91,3
,2009-10-07 01:00,7,70.87,70.89,70.72,70.73,40
,2009-10-07 01:30,7,70.73,70.73,70.71,70.71,44
,2009-10-07 02:00,7,70.67,70.69,70.55,70.55,19
,2009-10-07 02:30,7,70.45,70.6,70.37,70.6,49
,2009-10-07 03:00,7,70.63,70.65,70.51,70.62,121
,2009-10-07 03:30,7,70.55,70.58,70.31,70.5,97
,2009-10-07 04:00,7,70.41,70.51,70.39,70.4,107
,2009-10-07 04:30,7,70.42,70.56,70.38,70.56,9
,2009-10-07 05:00,7,70.53,70.65,70.53,70.63,24
,2009-10-07 05:30,7,70.67,70.67,70.4,70.42,169
,2009-10-07 06:00,7,70.53,70.57,70.34,70.34,7
,2009-10-07 06:30,7,70.33,70.41,70.29,70.29,30
,2009-10-07 07:00,7,70.25,70.58,70.25,70.55,16
,2009-10-07 07:30,7,70.53,70.53,70.22,70.22,128
,2009-10-07 08:00,7,70.12,70.62,70.11,70.54,46
,2009-10-07 08:30,7,70.54,70.58,70.28,70.28,26
,2009-10-07 09:00,7,70.44,70.75,70.43,70.67,54
,2009-10-07 09:30,7,70.66,70.66,69.84,70.02,101
,2009-10-07 10:00,7,70.16,70.51,69.91,69.91,159
,2009-10-07 10:30,7,69.9,69.95,68.97,68.97,376
,2009-10-07 11:00,7,68.89,69.17,68.88,68.96,282
,2009-10-07 11:30,7,68.96,68.96,68.52,68.92,168
,2009-10-07 12:00,7,68.96,68.96,68.62,68.81,58
,2009-10-07 12:30,7,68.62,68.64,68.32,68.53,50
,2009-10-07 13:00,7,68.6,68.9,68.42,68.9,157
,2009-10-07 13:30,7,68.88,69.05,68.88,68.98,40
,2009-10-07 14:30,7,69.08,69.15,69.08,69.15,12
,2009-10-07 19:30,8,69.34,69.4,69.32,69.35,20
,2009-10-07 20:00,8,69.62,69.62,69.62,69.62,2
,2009-10-07 21:30,8,69.7,69.7,69.63,69.63,4
,2009-10-07 22:00,8,69.65,69.65,69.65,69.65,1
,2009-10-07 22:30,8,69.61,69.65,69.5,69.5,17
,2009-10-07 23:00,8,69.51,69.51,69.51,69.51,1
,2009-10-08 00:00,8,69.59,69.59,69.59,69.59,2
,2009-10-08 00:30,8,69.65,69.65,69.65,69.65,2
,2009-10-08 01:00,8,69.67,69.7,69.67,69.7,12
,2009-10-08 01:30,8,69.66,69.71,69.6,69.6,13
,2009-10-08 02:00,8,69.5,69.61,69.45,69.55,96
,2009-10-08 02:30,8,69.51,69.85,69.49,69.83,123
,2009-10-08 03:00,8,69.76,69.83,69.49,69.49,103
,2009-10-08 03:30,8,69.4,69.56,69.32,69.54,218
,2009-10-08 04:00,8,69.51,69.56,69.45,69.52,51
,2009-10-08 04:30,8,69.5,69.59,69.4,69.4,117
,2009-10-08 05:00,8,69.5,69.55,69.47,69.55,71
,2009-10-08 05:30,8,69.51,69.51,69.43,69.46,79
,2009-10-08 06:00,8,69.52,69.54,69.36,69.4,92
,2009-10-08 06:30,8,69.41,69.75,69.39,69.49,89
,2009-10-08 07:00,8,69.57,69.72,69.53,69.68,83
,2009-10-08 07:30,8,69.7,69.76,69.4,69.64,152
,2009-10-08 08:00,8,69.73,69.75,68.63,68.79,255
,2009-10-08 08:30,8,68.82,69.2,68.79,68.94,161
,2009-10-08 09:00,8,68.97,69.31,68.87,69.26,123
,2009-10-08 09:30,8,69.21,70.4,69.21,70.32,536
,2009-10-08 10:00,8,70.38,71.04,70.38,70.71,456
,2009-10-08 10:30,8,70.77,71.04,70.7,70.94,233
,2009-10-08 11:00,8,70.85,71.47,70.76,71.44,456
,2009-10-08 11:30,8,71.38,72,71.37,71.75,391
,2009-10-08 12:00,8,71.65,71.65,71.15,71.28,111
,2009-10-08 12:30,8,71.35,71.75,71.24,71.71,92
,2009-10-08 13:00,8,71.65,71.75,71.23,71.32,251
,2009-10-08 13:30,8,71.32,71.32,71.04,71.04,164
,2009-10-08 14:00,8,70.91,71.15,70.91,71.08,39
,2009-10-08 14:30,8,70.91,70.91,70.9,70.9,3
,2009-10-08 15:30,8,70.98,70.98,70.98,70.98,1
,2009-10-08 19:00,9,70.85,70.85,70.85,70.85,2
,2009-10-08 19:30,9,70.76,70.76,70.76,70.76,5
,2009-10-08 20:30,9,70.95,70.95,70.95,70.95,2
,2009-10-08 21:00,9,70.74,70.74,70.74,70.74,7
,2009-10-08 21:30,9,70.76,70.76,70.76,70.76,2
,2009-10-11 21:00,12,71.87,71.92,71.87,71.92,6
,2009-10-11 21:30,12,71.83,71.89,71.82,71.89,3
,2009-10-11 22:30,12,71.98,71.98,71.98,71.98,1
,2009-10-11 23:30,12,71.96,71.96,71.96,71.96,3
,2009-10-12 00:00,12,71.99,72.08,71.99,72.08,19
,2009-10-12 00:30,12,72.01,72.24,72.01,72.24,24
,2009-10-12 01:00,12,72.24,72.24,71.94,71.95,43
,2009-10-12 01:30,12,71.93,72,71.93,72,3
,2009-10-12 02:00,12,71.97,72.16,71.97,72.07,33
,2009-10-12 02:30,12,72.07,72.07,71.81,72.02,39
,2009-10-12 03:00,12,72.04,72.15,71.96,72.02,109
,2009-10-12 03:30,12,72.02,72.07,71.99,72.05,122
,2009-10-12 04:00,12,72.15,72.4,72.15,72.33,207
,2009-10-12 04:30,12,72.31,72.5,72.31,72.43,160
,2009-10-12 05:00,12,72.49,72.59,72.47,72.51,100
,2009-10-12 05:30,12,72.49,72.65,72.49,72.58,162
,2009-10-12 06:00,12,72.52,72.53,72.43,72.43,39
,2009-10-12 06:30,12,72.5,72.87,72.48,72.78,112
,2009-10-12 07:00,12,72.7,72.71,72.51,72.69,13
,2009-10-12 07:30,12,72.63,72.75,72.49,72.75,79
,2009-10-12 08:00,12,72.82,73.18,72.71,73.07,424
,2009-10-12 08:30,12,73.07,73.38,73.02,73.03,269
,2009-10-12 09:00,12,73.2,73.41,73,73,521
,2009-10-12 09:30,12,73.08,73.08,72.74,72.79,226
,2009-10-12 10:00,12,72.82,73.09,72.65,72.65,134
,2009-10-12 10:30,12,72.71,72.83,72.53,72.71,327
,2009-10-12 11:00,12,72.74,72.91,72.64,72.9,239
,2009-10-12 11:30,12,72.9,72.96,72.71,72.71,280
,2009-10-12 12:00,12,72.84,72.85,72.69,72.84,60
,2009-10-12 12:30,12,72.79,73.12,72.79,73.1,50
,2009-10-12 13:00,12,73.1,73.24,72.7,72.74,587
,2009-10-12 13:30,12,72.75,72.75,72.55,72.61,62
,2009-10-12 14:00,12,72.58,72.65,72.58,72.65,15
,2009-10-12 15:00,12,72.55,72.55,72.55,72.55,1
,2009-10-12 16:00,12,72.59,72.59,72.54,72.54,21
,2009-10-12 19:00,13,72.27,72.59,72.27,72.59,102
,2009-10-12 19:30,13,72.67,72.68,72.47,72.47,39
,2009-10-12 20:00,13,72.41,72.47,72.38,72.47,17
,2009-10-12 20:30,13,72.56,72.59,72.51,72.59,5
,2009-10-12 21:00,13,72.52,72.52,72.52,72.52,3
,2009-10-12 21:30,13,72.56,72.56,72.56,72.56,1
,2009-10-12 22:30,13,72.6,72.6,72.6,72.6,9
,2009-10-12 23:00,13,72.61,72.61,72.57,72.57,2
,2009-10-12 23:30,13,72.55,72.55,72.52,72.52,14
,2009-10-13 00:00,13,72.58,72.6,72.5,72.6,4
,2009-10-13 00:30,13,72.52,72.62,72.52,72.62,41
,2009-10-13 01:00,13,72.62,72.66,72.6,72.6,67
,2009-10-13 01:30,13,72.78,73.07,72.77,73.06,26
,2009-10-13 02:00,13,72.89,72.94,72.89,72.94,44
,2009-10-13 02:30,13,72.94,73.22,72.94,73.15,181
,2009-10-13 03:00,13,73.13,73.42,73.12,73.4,208
,2009-10-13 03:30,13,73.39,73.48,73.25,73.48,394
,2009-10-13 04:00,13,73.34,73.34,73.15,73.29,351
,2009-10-13 04:30,13,73.28,73.3,73.2,73.2,149
,2009-10-13 05:00,13,73.18,73.56,73.18,73.46,157
,2009-10-13 05:30,13,73.54,73.54,73.42,73.45,42
,2009-10-13 06:00,13,73.48,74.2,73.48,73.8,456
,2009-10-13 06:30,13,73.88,74,73.79,73.87,48
,2009-10-13 07:00,13,73.8,73.97,73.75,73.78,190
,2009-10-13 07:30,13,73.76,73.83,73.53,73.54,160
,2009-10-13 08:00,13,73.57,73.77,73.45,73.45,252
,2009-10-13 08:30,13,73.44,73.44,72.75,72.91,190
,2009-10-13 09:00,13,72.89,73.31,72.72,73.3,200
,2009-10-13 09:30,13,73.3,73.55,73.21,73.4,293
,2009-10-13 10:00,13,73.35,73.35,72.71,72.94,377
,2009-10-13 10:30,13,72.94,73.55,72.94,73.5,233
,2009-10-13 11:00,13,73.6,73.67,73.18,73.18,209
,2009-10-13 11:30,13,73.21,73.45,73.15,73.44,103
,2009-10-13 12:00,13,73.44,73.52,73.4,73.44,10
,2009-10-13 12:30,13,73.41,73.59,73.25,73.47,47
,2009-10-13 13:00,13,73.36,73.82,73.26,73.82,275
,2009-10-13 13:30,13,73.84,73.84,73.68,73.78,68
,2009-10-13 14:00,13,73.83,73.83,73.83,73.83,2
,2009-10-13 19:00,14,74.32,74.34,73.97,74.15,39
,2009-10-13 19:30,14,74.22,74.26,74.22,74.26,13
,2009-10-13 20:00,14,74.29,74.29,74.26,74.26,3
,2009-10-13 20:30,14,74.33,74.35,74.28,74.28,8
,2009-10-13 21:00,14,74.28,74.46,74.28,74.46,8
,2009-10-13 22:30,14,74.42,74.49,74.42,74.49,5
,2009-10-13 23:00,14,74.61,74.61,74.59,74.61,9
,2009-10-14 00:00,14,74.51,74.59,74.51,74.54,18
,2009-10-14 00:30,14,74.54,74.66,74.53,74.66,14
,2009-10-14 01:00,14,74.7,74.7,74.65,74.68,67
,2009-10-14 01:30,14,74.64,74.75,74.64,74.67,8
,2009-10-14 02:00,14,74.64,74.64,74.4,74.4,255
,2009-10-14 02:30,14,74.56,74.56,74.41,74.41,170
,2009-10-14 03:00,14,74.43,74.54,74.37,74.4,475
,2009-10-14 03:30,14,74.41,74.43,74.2,74.4,362
,2009-10-14 04:00,14,74.43,74.5,74.38,74.45,167
,2009-10-14 04:30,14,74.5,74.53,74.49,74.5,25
,2009-10-14 05:00,14,74.4,74.52,74.33,74.52,34
,2009-10-14 05:30,14,74.42,74.54,74.33,74.54,234
,2009-10-14 06:00,14,74.53,74.6,74.3,74.3,302
,2009-10-14 06:30,14,74.34,74.41,74.22,74.22,59
,2009-10-14 07:00,14,74.21,74.32,73.99,74.28,156
,2009-10-14 07:30,14,74.35,74.5,74.1,74.35,282
,2009-10-14 08:00,14,74.38,74.48,74.2,74.34,265
,2009-10-14 08:30,14,74.4,74.77,74.3,74.71,350
,2009-10-14 09:00,14,74.7,74.73,74.35,74.43,337
,2009-10-14 09:30,14,74.4,74.47,74.26,74.29,642
,2009-10-14 10:00,14,74.27,74.31,73.87,74.3,835
,2009-10-14 10:30,14,74.3,74.42,74.2,74.25,437
,2009-10-14 11:00,14,74.26,74.4,74.2,74.23,184
,2009-10-14 11:30,14,74.19,74.35,74.19,74.28,239
,2009-10-14 12:00,14,74.3,74.49,74.18,74.38,325
,2009-10-14 12:30,14,74.39,74.42,74.27,74.33,213
,2009-10-14 13:00,14,74.41,74.66,74.25,74.61,297
,2009-10-14 13:30,14,74.64,74.68,74.55,74.55,131
,2009-10-14 14:00,14,74.47,74.69,74.45,74.69,46
,2009-10-14 14:30,14,74.7,74.7,74.64,74.64,10
,2009-10-14 15:00,14,74.79,74.79,74.75,74.75,22
,2009-10-14 15:30,14,74.81,74.92,74.81,74.81,7
,2009-10-14 19:00,15,74.96,75.26,74.96,75.26,33
,2009-10-14 19:30,15,75.23,75.29,75.23,75.29,3
,2009-10-14 20:00,15,75.38,75.38,75.38,75.38,1
,2009-10-14 21:00,15,75.27,75.27,75.27,75.27,3
,2009-10-14 21:30,15,75.45,75.49,75.45,75.49,6
,2009-10-14 23:00,15,75.43,75.43,75.43,75.43,1
,2009-10-14 23:30,15,75.33,75.43,75.32,75.43,45
,2009-10-15 00:00,15,75.44,75.46,75.4,75.4,13
,2009-10-15 00:30,15,75.29,75.4,75.29,75.4,36
,2009-10-15 01:00,15,75.4,75.4,75.18,75.18,30
,2009-10-15 01:30,15,75.2,75.25,75.05,75.05,14
,2009-10-15 02:00,15,75.02,75.13,75.02,75.09,229
,2009-10-15 02:30,15,75.08,75.15,74.95,75.1,386
,2009-10-15 03:00,15,75.16,75.28,75.11,75.15,622
,2009-10-15 03:30,15,75.1,75.27,74.94,75.23,649
,2009-10-15 04:00,15,75.09,75.15,75.07,75.12,137
,2009-10-15 04:30,15,75.1,75.1,74.71,74.76,363
,2009-10-15 05:00,15,74.72,74.82,74.63,74.7,197
,2009-10-15 05:30,15,74.7,74.96,74.7,74.84,150
,2009-10-15 06:00,15,74.82,74.89,74.38,74.39,402
,2009-10-15 06:30,15,74.39,74.61,74.31,74.5,248
,2009-10-15 07:00,15,74.59,74.71,74.34,74.69,162
,2009-10-15 07:30,15,74.75,74.83,74.59,74.68,212
,2009-10-15 08:00,15,74.73,75.05,74.73,74.97,460
,2009-10-15 08:30,15,74.99,75.08,74.86,74.99,252
,2009-10-15 09:00,15,74.9,75.05,74.74,74.81,657
,2009-10-15 09:30,15,74.8,74.85,74.5,74.78,487
,2009-10-15 10:00,15,75.01,75.66,75,75.26,1990
,2009-10-15 10:30,15,75.28,75.99,75.18,75.9,1082
,2009-10-15 11:00,15,75.9,76.76,75.8,76.69,1230
,2009-10-15 11:30,15,76.66,76.71,76.18,76.18,648
,2009-10-15 12:00,15,76.18,76.66,76.06,76.66,216
,2009-10-15 12:30,15,76.69,76.72,76.37,76.63,538
,2009-10-15 13:00,15,76.64,77.28,76.6,76.85,2357
,2009-10-15 13:30,15,76.84,76.96,76.81,76.92,117
,2009-10-15 14:00,15,76.88,76.95,76.85,76.9,111
,2009-10-15 14:30,15,76.88,76.95,76.87,76.95,27
,2009-10-15 15:00,15,76.92,76.92,76.89,76.89,5
,2009-10-15 16:00,15,77.1,77.1,77.1,77.1,1
,2009-10-15 19:00,16,77.24,77.31,77.24,77.28,18
,2009-10-15 19:30,16,77.35,77.47,77.35,77.39,16
,2009-10-15 20:00,16,77.4,77.4,77.39,77.39,9
,2009-10-15 20:30,16,77.35,77.45,77.35,77.42,18
,2009-10-15 21:00,16,77.39,77.51,77.37,77.41,40
,2009-10-15 21:30,16,77.41,77.41,77.24,77.24,19
,2009-10-15 22:00,16,77.23,77.24,77.19,77.24,116
,2009-10-15 22:30,16,77.21,77.21,77.17,77.2,53
,2009-10-15 23:00,16,77.3,77.3,77.3,77.3,3
,2009-10-15 23:30,16,77.2,77.2,77.14,77.14,2
,2009-10-16 00:00,16,77.11,77.16,77.11,77.16,6
,2009-10-16 00:30,16,77.1,77.17,77.1,77.17,5
,2009-10-16 01:00,16,77.2,77.22,77.16,77.16,11
,2009-10-16 01:30,16,77.19,77.19,77.07,77.1,23
,2009-10-16 02:00,16,77.12,77.15,76.99,77.15,120
,2009-10-16 02:30,16,77.12,77.3,77.06,77.13,141
,2009-10-16 03:00,16,77.21,77.33,77.04,77.08,545
,2009-10-16 03:30,16,77.11,77.11,76.41,76.43,980
,2009-10-16 04:00,16,76.5,76.82,76.5,76.76,402
,2009-10-16 04:30,16,76.75,76.85,76.68,76.74,220
,2009-10-16 05:00,16,76.77,76.77,76.57,76.67,148
,2009-10-16 05:30,16,76.65,76.65,76.34,76.34,334
,2009-10-16 06:00,16,76.37,76.45,76.21,76.25,517
,2009-10-16 06:30,16,76.25,76.45,76.2,76.45,303
,2009-10-16 07:00,16,76.39,76.5,76.25,76.44,197
,2009-10-16 07:30,16,76.44,76.83,76.33,76.81,470
,2009-10-16 08:00,16,76.82,77.13,76.62,76.75,499
,2009-10-16 08:30,16,76.74,76.88,76.33,76.55,662
,2009-10-16 09:00,16,76.55,76.8,76.13,76.58,451
,2009-10-16 09:30,16,76.59,76.69,76.31,76.51,682
,2009-10-16 10:00,16,76.51,76.72,76.32,76.59,1190
,2009-10-16 10:30,16,76.57,76.66,76.42,76.62,484
,2009-10-16 11:00,16,76.63,76.67,76.53,76.58,335
,2009-10-16 11:30,16,76.6,76.63,76.41,76.52,323
,2009-10-16 12:00,16,76.58,77.1,76.57,77.06,411
,2009-10-16 12:30,16,77.06,77.42,77.05,77.18,576
,2009-10-16 13:00,16,77.19,77.76,77.06,77.73,1302
,2009-10-16 13:30,16,77.74,77.86,77.68,77.85,154
,2009-10-16 14:00,16,77.79,77.84,77.79,77.84,5
,2009-10-16 14:30,16,77.84,77.85,77.7,77.77,78
,2009-10-16 15:00,16,77.78,77.85,77.78,77.85,2
,2009-10-16 15:30,16,77.79,77.88,77.79,77.88,14
,2009-10-16 16:30,16,77.85,77.85,77.85,77.85,2
,2009-10-18 17:00,19,77.8,77.8,77.8,77.8,1
,2009-10-18 19:30,19,77.68,77.68,77.55,77.55,3
,2009-10-18 20:00,19,77.53,77.56,77.53,77.56,4
,2009-10-18 20:30,19,77.54,77.54,77.54,77.54,2
,2009-10-18 21:00,19,77.61,77.61,77.47,77.47,5
,2009-10-18 21:30,19,77.59,77.64,77.59,77.64,52
,2009-10-18 22:00,19,77.64,77.7,77.64,77.7,102
,2009-10-18 22:30,19,77.74,77.74,77.7,77.74,27
,2009-10-18 23:00,19,77.81,77.81,77.81,77.81,1
,2009-10-18 23:30,19,77.72,77.72,77.72,77.72,2
,2009-10-19 00:00,19,77.72,77.72,77.68,77.68,11
,2009-10-19 00:30,19,77.68,77.77,77.68,77.77,28
,2009-10-19 01:00,19,77.64,77.72,77.64,77.72,5
,2009-10-19 01:30,19,77.74,77.85,77.67,77.85,22
,2009-10-19 02:00,19,77.86,77.99,77.8,77.94,135
,2009-10-19 02:30,19,77.99,78.13,77.99,78.06,253
,2009-10-19 03:00,19,78.08,78.13,77.77,77.83,605
,2009-10-19 03:30,19,77.85,77.92,77.59,77.76,367
,2009-10-19 04:00,19,77.8,77.8,77.36,77.39,465
,2009-10-19 04:30,19,77.37,77.47,77.29,77.41,396
,2009-10-19 05:00,19,77.41,77.55,77.38,77.55,208
,2009-10-19 05:30,19,77.57,77.57,77.25,77.26,191
,2009-10-19 06:00,19,77.27,77.52,77.27,77.44,271
,2009-10-19 06:30,19,77.36,77.55,77.35,77.4,246
,2009-10-19 07:00,19,77.45,77.73,77.32,77.52,390
,2009-10-19 07:30,19,77.52,77.73,77.36,77.69,519
,2009-10-19 08:00,19,77.75,77.82,77.34,77.46,478
,2009-10-19 08:30,19,77.48,77.8,77.27,77.39,643
,2009-10-19 09:00,19,77.39,77.75,77.31,77.57,569
,2009-10-19 09:30,19,77.59,77.96,77.55,77.58,542
,2009-10-19 10:00,19,77.54,77.61,77.23,77.52,1042
,2009-10-19 10:30,19,77.53,77.91,77.43,77.75,805
,2009-10-19 11:00,19,77.7,77.7,77.55,77.61,300
,2009-10-19 11:30,19,77.6,77.72,77.47,77.53,283
,2009-10-19 12:00,19,77.5,77.72,77.43,77.68,196
,2009-10-19 12:30,19,77.67,77.78,77.52,77.76,357
,2009-10-19 13:00,19,77.75,78.55,77.74,78.46,1440
,2009-10-19 13:30,19,78.45,78.45,78.2,78.31,164
,2009-10-19 14:00,19,78.27,78.35,78.01,78.03,24
,2009-10-19 14:30,19,78.17,78.28,78.16,78.17,18
,2009-10-19 15:00,19,78.13,78.17,78.13,78.16,4
,2009-10-19 19:30,20,78.42,78.42,78.42,78.42,4
,2009-10-19 20:00,20,78.43,78.43,78.43,78.43,1
,2009-10-19 20:30,20,78.53,78.62,78.47,78.56,12
,2009-10-19 21:00,20,78.58,78.83,78.57,78.82,130
,2009-10-19 21:30,20,78.86,78.86,78.86,78.86,3
,2009-10-19 22:00,20,78.85,78.85,78.84,78.84,22
,2009-10-19 22:30,20,78.85,78.86,78.81,78.82,24
,2009-10-19 23:00,20,78.81,78.81,78.73,78.78,31
,2009-10-19 23:30,20,78.75,78.75,78.71,78.75,56
,2009-10-20 00:00,20,78.71,78.71,78.65,78.67,15
,2009-10-20 00:30,20,78.67,78.75,78.67,78.75,28
,2009-10-20 01:00,20,78.69,78.82,78.68,78.8,16
,2009-10-20 01:30,20,78.71,78.85,78.67,78.8,255
,2009-10-20 02:00,20,78.68,78.68,78.36,78.45,145
,2009-10-20 02:30,20,78.45,78.45,78.13,78.24,247
,2009-10-20 03:00,20,78.22,78.26,78.06,78.11,320
,2009-10-20 03:30,20,78.1,78.13,77.98,77.98,346
,2009-10-20 04:00,20,77.97,78.28,77.96,78.26,336
,2009-10-20 04:30,20,78.25,78.42,78.25,78.33,185
,2009-10-20 05:00,20,78.33,78.33,78.18,78.22,191
,2009-10-20 05:30,20,78.18,78.22,78.03,78.18,484
,2009-10-20 06:00,20,78.16,78.29,78.12,78.26,293
,2009-10-20 06:30,20,78.22,78.36,78.21,78.33,430
,2009-10-20 07:00,20,78.32,78.54,78.31,78.45,235
,2009-10-20 07:30,20,78.43,78.66,78.18,78.55,709
,2009-10-20 08:00,20,78.52,78.71,78.43,78.51,444
,2009-10-20 08:30,20,78.5,78.5,78.05,78.29,825
,2009-10-20 09:00,20,78.34,78.39,77.44,77.67,725
,2009-10-20 09:30,20,77.63,78.07,77.63,77.78,663
,2009-10-20 10:00,20,77.75,77.93,77.64,77.66,783
,2009-10-20 10:30,20,77.7,77.8,77.28,77.62,1093
,2009-10-20 11:00,20,77.65,77.66,77.2,77.39,628
,2009-10-20 11:30,20,77.39,77.69,77.23,77.58,446
,2009-10-20 12:00,20,77.68,77.91,77.66,77.75,478
,2009-10-20 12:30,20,77.71,78,77.71,77.9,389
,2009-10-20 13:00,20,77.91,78.4,77.84,77.91,1283
,2009-10-20 13:30,20,77.85,77.9,77.62,77.64,154
,2009-10-20 14:00,20,77.68,77.69,77.59,77.66,18
,2009-10-20 14:30,20,77.69,77.85,77.69,77.85,24
,2009-10-20 15:00,20,77.87,77.89,77.2,77.2,29
,2009-10-20 15:30,20,77.53,77.56,77.32,77.34,53
,2009-10-20 19:00,21,77.65,77.65,77.54,77.54,7
,2009-10-20 19:30,21,77.48,77.51,77.42,77.42,7
,2009-10-20 20:00,21,77.62,77.62,77.62,77.62,5
,2009-10-20 20:30,21,77.45,77.45,77.45,77.45,7
,2009-10-20 21:00,21,77.4,77.52,77.36,77.52,14
,2009-10-20 21:30,21,77.53,77.53,77.53,77.53,4
,2009-10-20 22:00,21,77.55,77.55,77.55,77.55,1
,2009-10-20 23:30,21,77.58,77.58,77.58,77.58,1
,2009-10-21 00:00,21,77.7,77.76,77.69,77.76,7
,2009-10-21 00:30,21,77.71,77.71,77.59,77.65,20
,2009-10-21 01:00,21,77.56,77.72,77.56,77.69,15
,2009-10-21 01:30,21,77.68,77.8,77.56,77.79,90
,2009-10-21 02:00,21,77.72,77.96,77.72,77.85,87
,2009-10-21 02:30,21,77.95,77.98,77.82,77.87,186
,2009-10-21 03:00,21,77.85,77.87,77.39,77.39,293
,2009-10-21 03:30,21,77.43,77.5,77.29,77.44,337
,2009-10-21 04:00,21,77.45,77.58,77.32,77.37,367
,2009-10-21 04:30,21,77.36,77.39,77.09,77.37,496
,2009-10-21 05:00,21,77.36,77.37,77.09,77.17,333
,2009-10-21 05:30,21,77.17,77.34,77.14,77.29,173
,2009-10-21 06:00,21,77.27,77.35,77.23,77.31,78
,2009-10-21 06:30,21,77.29,77.29,76.79,76.91,552
,2009-10-21 07:00,21,76.97,77.22,76.9,76.97,237
,2009-10-21 07:30,21,76.94,77.39,76.91,77.39,412
,2009-10-21 08:00,21,77.39,77.59,77.38,77.42,737
,2009-10-21 08:30,21,77.45,78.02,77.4,77.78,1202
,2009-10-21 09:00,21,77.86,78,77.66,77.75,509
,2009-10-21 09:30,21,77.98,79.07,77.86,78.69,2255
,2009-10-21 10:00,21,78.69,79.24,78.48,79.2,1528
,2009-10-21 10:30,21,79.22,79.66,79.09,79.46,1615
,2009-10-21 11:00,21,79.46,79.85,79.39,79.79,597
,2009-10-21 11:30,21,79.82,80.7,79.71,80.51,1540
,2009-10-21 12:00,21,80.53,80.79,80.26,80.66,1024
,2009-10-21 12:30,21,80.65,80.98,80.54,80.91,801
,2009-10-21 13:00,21,80.9,81,80.2,80.39,1349
,2009-10-21 13:30,21,80.38,80.5,80.34,80.47,395
,2009-10-21 14:00,21,80.46,80.49,80.22,80.22,219
,2009-10-21 14:30,21,80.18,80.37,79.95,80.05,121
,2009-10-21 15:00,21,80.06,80.16,79.92,80.12,42
,2009-10-21 15:30,21,80.09,80.09,80.07,80.07,4
,2009-10-21 19:00,22,80.27,80.55,80.27,80.53,11
,2009-10-21 19:30,22,80.46,80.54,80.46,80.54,11
,2009-10-21 20:30,22,80.48,80.48,80.48,80.48,17
,2009-10-21 21:00,22,80.44,80.45,80.35,80.36,4
,2009-10-21 22:00,22,80.14,80.14,80.14,80.14,2
,2009-10-21 22:30,22,80.1,80.1,80.1,80.1,1
,2009-10-21 23:00,22,80.1,80.11,80.06,80.1,6
,2009-10-22 00:00,22,80.18,80.26,80.18,80.26,6
,2009-10-22 00:30,22,80.24,80.24,80.19,80.22,26
,2009-10-22 01:00,22,80.21,80.21,79.99,80.15,28
,2009-10-22 01:30,22,80.14,80.19,79.72,79.77,83
,2009-10-22 02:00,22,79.8,80.17,79.65,80.08,254
,2009-10-22 02:30,22,80.05,80.05,79.8,79.81,99
,2009-10-22 03:00,22,79.81,79.82,79.37,79.42,365
,2009-10-22 03:30,22,79.4,79.52,79.19,79.47,795
,2009-10-22 04:00,22,79.42,79.47,79.35,79.39,347
,2009-10-22 04:30,22,79.37,79.39,79.12,79.21,276
,2009-10-22 05:00,22,79.22,79.35,79.22,79.34,371
,2009-10-22 05:30,22,79.35,79.63,79.31,79.5,463
,2009-10-22 06:00,22,79.51,79.92,79.5,79.87,272
,2009-10-22 06:30,22,79.84,80,79.75,79.81,274
,2009-10-22 07:00,22,79.74,80.03,79.74,79.95,196
,2009-10-22 07:30,22,79.91,79.96,79.57,79.94,271
,2009-10-22 08:00,22,80,80.51,79.42,79.85,1180
,2009-10-22 08:30,22,79.89,80.19,79.57,79.8,485
,2009-10-22 09:00,22,79.87,80.41,79.57,80.11,539
,2009-10-22 09:30,22,80.3,80.31,79.93,80.17,663
,2009-10-22 10:00,22,80.16,80.27,79.76,79.83,2304
,2009-10-22 10:30,22,79.83,79.88,79.48,79.52,863
,2009-10-22 11:00,22,79.51,79.75,79.02,79.03,1196
,2009-10-22 11:30,22,79.1,79.71,79.08,79.53,466
,2009-10-22 12:00,22,79.56,79.87,79.49,79.71,359
,2009-10-22 12:30,22,79.7,79.94,79.56,79.89,488
,2009-10-22 13:00,22,79.94,80.3,79.76,80.27,1044
,2009-10-22 13:30,22,80.27,80.36,80.23,80.33,266
,2009-10-22 14:00,22,80.34,80.45,80.34,80.45,62
,2009-10-22 14:30,22,80.36,80.37,80.25,80.27,40
,2009-10-22 15:00,22,80.27,80.42,80.25,80.42,14
,2009-10-22 19:00,23,80.5,80.5,80.5,80.5,6
,2009-10-22 19:30,23,80.38,80.38,80.3,80.3,3
,2009-10-22 20:00,23,80.33,80.33,80.29,80.29,10
,2009-10-22 20:30,23,80.27,80.31,80.27,80.31,2
,2009-10-22 21:00,23,80.28,80.28,80.28,80.28,1
,2009-10-22 22:00,23,80.42,80.58,80.42,80.54,23
,2009-10-22 22:30,23,80.67,80.89,80.67,80.83,136
,2009-10-22 23:00,23,80.82,80.83,80.73,80.83,37
,2009-10-22 23:30,23,80.67,80.72,80.66,80.72,3
,2009-10-23 00:00,23,80.59,80.59,80.59,80.59,1
,2009-10-23 00:30,23,80.6,80.75,80.6,80.75,54
,2009-10-23 01:00,23,80.75,80.75,80.62,80.65,6
,2009-10-23 01:30,23,80.7,80.7,80.34,80.54,70
,2009-10-23 02:00,23,80.55,80.62,80.4,80.51,187
,2009-10-23 02:30,23,80.55,80.55,80.23,80.27,182
,2009-10-23 03:00,23,80.25,80.33,80.07,80.12,520
,2009-10-23 03:30,23,80.15,80.33,80.09,80.26,685
,2009-10-23 04:00,23,80.18,80.45,80.14,80.44,189
,2009-10-23 04:30,23,80.44,80.47,80.35,80.43,142
,2009-10-23 05:00,23,80.42,80.42,80.29,80.36,181
,2009-10-23 05:30,23,80.42,80.42,80.12,80.31,335
,2009-10-23 06:00,23,80.33,80.6,80.28,80.58,188
,2009-10-23 06:30,23,80.59,80.62,80.39,80.42,213
,2009-10-23 07:00,23,80.42,80.42,80.18,80.3,159
,2009-10-23 07:30,23,80.32,80.73,80.32,80.54,321
,2009-10-23 08:00,23,80.5,80.75,80.27,80.43,333
,2009-10-23 08:30,23,80.41,80.51,79.62,79.83,792
,2009-10-23 09:00,23,79.93,79.98,79.26,79.75,860
,2009-10-23 09:30,23,79.76,79.83,79.39,79.49,723
,2009-10-23 10:00,23,79.49,79.57,79.03,79.27,1024
,2009-10-23 10:30,23,79.27,79.87,79.19,79.77,889
,2009-10-23 11:00,23,79.73,80.07,79.65,79.83,856
,2009-10-23 11:30,23,79.8,80.33,79.69,80.03,344
,2009-10-23 12:00,23,80.03,80.2,79.6,79.6,301
,2009-10-23 12:30,23,79.63,79.71,79.36,79.67,367
,2009-10-23 13:00,23,79.63,79.76,79.08,79.63,1540
,2009-10-23 13:30,23,79.6,79.62,79.32,79.37,335
,2009-10-23 14:00,23,79.32,79.44,79.32,79.38,26
,2009-10-23 14:30,23,79.28,79.31,79.18,79.18,89
,2009-10-23 15:00,23,78.96,78.96,78.81,78.87,33
,2009-10-23 15:30,23,78.92,79,78.92,79,7
,2009-10-25 17:00,26,79.25,79.41,79.25,79.26,53
,2009-10-25 17:30,26,79.08,79.08,79.08,79.08,9
,2009-10-25 18:00,26,79.25,79.25,79.25,79.25,9
,2009-10-25 19:30,26,78.99,78.99,78.99,78.99,1
,2009-10-25 20:00,26,79.05,79.09,79.05,79.09,10
,2009-10-25 20:30,26,79.1,79.32,79.1,79.27,27
,2009-10-25 21:00,26,79.24,79.32,79.24,79.29,8
,2009-10-25 21:30,26,79.31,79.32,79.16,79.16,6
,2009-10-25 22:00,26,79.23,79.23,79.23,79.23,18
,2009-10-25 22:30,26,79.16,79.16,79.16,79.16,8
,2009-10-25 23:00,26,78.99,78.99,78.99,78.99,1
,2009-10-25 23:30,26,79.06,79.06,79.06,79.06,1
,2009-10-26 00:30,26,79.03,79.03,79.03,79.03,1
,2009-10-26 01:00,26,79.15,79.16,79.15,79.16,6
,2009-10-26 01:30,26,79.17,79.34,79.17,79.3,19
,2009-10-26 02:00,26,79.32,79.38,79.16,79.38,34
,2009-10-26 02:30,26,79.38,79.38,79.27,79.28,110
,2009-10-26 03:00,26,79.28,79.52,79.28,79.33,318
,2009-10-26 03:30,26,79.33,79.34,79.17,79.21,452
,2009-10-26 04:00,26,79.19,79.34,79.19,79.34,137
,2009-10-26 04:30,26,79.3,79.49,79.29,79.37,165
,2009-10-26 05:00,26,79.37,79.57,79.37,79.57,130
,2009-10-26 05:30,26,79.55,79.64,79.51,79.53,350
,2009-10-26 06:00,26,79.53,79.72,79.53,79.67,446
,2009-10-26 06:30,26,79.67,79.84,79.67,79.72,202
,2009-10-26 07:00,26,79.69,79.78,79.5,79.59,143
,2009-10-26 07:30,26,79.56,79.62,79.46,79.62,200
,2009-10-26 08:00,26,79.68,80.43,79.64,80.11,699
,2009-10-26 08:30,26,80.08,80.74,80.07,80.61,364
,2009-10-26 09:00,26,80.61,80.86,80.56,80.56,506
,2009-10-26 09:30,26,80.58,80.63,80.07,80.25,707
,2009-10-26 10:00,26,80.24,80.25,79.17,79.22,1014
,2009-10-26 10:30,26,79.18,79.18,78.07,78.13,871
,2009-10-26 11:00,26,78.13,78.18,77.5,78.13,930
,2009-10-26 11:30,26,78.11,78.25,77.93,77.95,857
,2009-10-26 12:00,26,77.97,78.06,77.41,77.76,975
,2009-10-26 12:30,26,77.73,78.55,77.73,78.33,1054
,2009-10-26 13:00,26,78.34,78.51,77.71,77.95,494
,2009-10-26 13:30,26,77.95,78,77.8,77.91,245
,2009-10-26 14:00,26,77.96,77.97,77.72,77.72,40
,2009-10-26 14:30,26,77.8,77.86,77.8,77.81,34
,2009-10-26 15:00,26,77.83,78.08,77.83,78.08,8
,2009-10-26 15:30,26,78.06,78.06,77.99,77.99,2
,2009-10-26 20:00,27,78.18,78.18,78.13,78.15,9
,2009-10-26 20:30,27,78.13,78.13,78.13,78.13,3
,2009-10-26 21:00,27,78.03,78.03,78,78,6
,2009-10-26 22:00,27,78.1,78.1,78.1,78.1,6
,2009-10-26 23:00,27,78.15,78.15,78.15,78.15,1
,2009-10-27 00:00,27,78.09,78.09,78.09,78.09,8
,2009-10-27 00:30,27,78.13,78.14,78.13,78.14,9
,2009-10-27 01:00,27,78.14,78.15,78.14,78.15,23
,2009-10-27 01:30,27,78.2,78.33,78.14,78.33,39
,2009-10-27 02:00,27,78.26,78.26,78.15,78.25,29
,2009-10-27 02:30,27,78.25,78.26,78.21,78.25,71
,2009-10-27 03:00,27,78.25,78.25,78.05,78.12,291
,2009-10-27 03:30,27,78.05,78.11,77.9,78.07,860
,2009-10-27 04:00,27,78.08,78.13,77.92,78.01,306
,2009-10-27 04:30,27,78,78.25,77.97,78.15,186
,2009-10-27 05:00,27,78.16,78.47,78.15,78.36,499
,2009-10-27 05:30,27,78.37,78.57,78.34,78.48,150
,2009-10-27 06:00,27,78.51,78.51,78.42,78.46,129
,2009-10-27 06:30,27,78.5,78.54,78.3,78.39,200
,2009-10-27 07:00,27,78.38,78.39,78.05,78.05,363
,2009-10-27 07:30,27,78.04,78.39,78.01,78.36,279
,2009-10-27 08:00,27,78.39,78.75,77.98,78.15,836
,2009-10-27 08:30,27,78.18,78.49,77.68,77.7,559
,2009-10-27 09:00,27,77.7,78.48,77.21,78.45,688
,2009-10-27 09:30,27,78.48,78.76,78.18,78.41,546
,2009-10-27 10:00,27,78.45,78.61,78.17,78.61,398
,2009-10-27 10:30,27,78.65,78.93,78.57,78.61,878
,2009-10-27 11:00,27,78.68,78.78,78.45,78.61,1377
,2009-10-27 11:30,27,78.63,78.66,78.26,78.31,1077
,2009-10-27 12:00,27,78.28,78.55,77.77,77.78,815
,2009-10-27 12:30,27,77.78,78.33,77.59,78.07,529
,2009-10-27 13:00,27,77.97,78.82,77.83,78.65,622
,2009-10-27 13:30,27,78.64,78.71,78.45,78.62,179
,2009-10-27 14:00,27,78.63,78.64,78.51,78.64,44
,2009-10-27 14:30,27,78.64,78.64,78.49,78.51,26
,2009-10-27 15:00,27,78.45,78.66,78.41,78.66,61
,2009-10-27 15:30,27,78.72,79.17,78.49,78.49,34
,2009-10-27 16:00,27,78.6,78.6,78.51,78.51,6
,2009-10-27 19:30,28,78.61,78.64,78.58,78.64,5
,2009-10-27 20:00,28,78.64,78.69,78.64,78.69,15
,2009-10-27 20:30,28,78.77,78.79,78.77,78.78,6
,2009-10-27 21:00,28,78.75,78.75,78.75,78.75,1
,2009-10-27 21:30,28,78.58,78.58,78.55,78.55,20
,2009-10-27 22:00,28,78.55,78.55,78.45,78.49,20
,2009-10-27 22:30,28,78.48,78.48,78.48,78.48,1
,2009-10-27 23:30,28,78.38,78.42,78.35,78.4,4
,2009-10-28 00:00,28,78.37,78.42,78.34,78.34,12
,2009-10-28 00:30,28,78.4,78.47,78.34,78.41,7
,2009-10-28 01:00,28,78.43,78.45,78.42,78.42,4
,2009-10-28 01:30,28,78.42,78.5,78.34,78.5,17
,2009-10-28 02:00,28,78.52,78.52,78.35,78.35,16
,2009-10-28 02:30,28,78.36,78.39,78.33,78.38,36
,2009-10-28 03:00,28,78.38,78.39,78.09,78.11,243
,2009-10-28 03:30,28,78.1,78.21,78.04,78.13,457
,2009-10-28 04:00,28,78.1,78.18,77.98,78.11,177
,2009-10-28 04:30,28,78.08,78.08,77.77,77.89,207
,2009-10-28 05:00,28,77.86,78.1,77.85,77.98,240
,2009-10-28 05:30,28,77.97,78.08,77.89,78.08,208
,2009-10-28 06:00,28,78.11,78.13,77.87,77.87,145
,2009-10-28 06:30,28,77.85,77.93,77.72,77.89,469
,2009-10-28 07:00,28,77.87,78.17,77.87,78.12,308
,2009-10-28 07:30,28,78.13,78.24,77.88,78,236
,2009-10-28 08:00,28,77.99,78.03,77.72,77.83,659
,2009-10-28 08:30,28,77.84,78.16,77.69,77.94,379
,2009-10-28 09:00,28,77.9,77.9,77.24,77.5,408
,2009-10-28 09:30,28,77.22,77.56,76.81,77.2,719
,2009-10-28 10:00,28,77.15,77.49,76.9,77.43,554
,2009-10-28 10:30,28,77.36,77.45,76.86,76.95,698
,2009-10-28 11:00,28,76.93,77.14,76.45,77.04,2171
,2009-10-28 11:30,28,77.02,77.03,76.44,76.62,919
,2009-10-28 12:00,28,76.75,77.15,76.65,76.74,456
,2009-10-28 12:30,28,76.75,76.93,76.5,76.54,299
,2009-10-28 13:00,28,76.51,76.83,76.41,76.54,832
,2009-10-28 13:30,28,76.56,76.62,76.47,76.58,143
,2009-10-28 14:00,28,76.59,76.62,76.53,76.56,19
,2009-10-28 14:30,28,76.47,76.5,76.42,76.46,79
,2009-10-28 15:00,28,76.44,76.44,76.4,76.41,60
,2009-10-28 15:30,28,76.5,76.5,76.4,76.4,11
,2009-10-28 16:00,28,76.39,76.4,76.39,76.39,31
,2009-10-29 09:00,29,78.05,78.3,78.03,78.1,414
,2009-10-29 09:30,29,78.13,78.26,78.03,78.26,152
,2009-10-29 10:00,29,78.41,78.58,78.26,78.38,814
,2009-10-29 10:30,29,78.41,78.85,78.41,78.55,1198
,2009-10-29 11:00,29,78.58,79.3,78.55,79.21,1525
,2009-10-29 11:30,29,79.19,79.39,78.95,78.97,1331
,2009-10-29 12:00,29,78.96,79.23,78.87,79.05,908
,2009-10-29 12:30,29,79.05,79.25,79,79.11,322
,2009-10-29 13:00,29,79.09,79.14,78.68,78.77,733
,2009-10-29 13:30,29,78.76,78.9,78.72,78.89,100
,2009-10-29 14:00,29,78.94,79.03,78.84,78.88,16
,2009-10-29 14:30,29,78.9,78.9,78.8,78.83,71
,2009-10-29 15:00,29,78.85,78.94,78.85,78.88,24
,2009-10-29 19:00,30,78.85,78.85,78.73,78.73,14
,2009-10-29 19:30,30,78.77,78.77,78.77,78.77,1
,2009-10-29 20:00,30,78.83,78.93,78.8,78.8,17
,2009-10-29 20:30,30,78.85,78.92,78.85,78.88,11
,2009-10-29 21:00,30,78.81,78.81,78.81,78.81,2
,2009-10-29 21:30,30,78.82,78.82,78.8,78.8,10
,2009-10-29 22:00,30,78.78,78.78,78.78,78.78,19
,2009-10-29 22:30,30,78.82,78.83,78.82,78.83,3
,2009-10-29 23:00,30,78.82,78.82,78.75,78.75,2
,2009-10-29 23:30,30,78.82,78.89,78.82,78.88,44
,2009-10-30 00:00,30,78.96,78.99,78.96,78.99,3
,2009-10-30 00:30,30,78.86,78.87,78.8,78.8,65
,2009-10-30 01:00,30,78.75,78.75,78.72,78.75,33
,2009-10-30 01:30,30,78.75,78.75,78.59,78.63,96
,2009-10-30 02:00,30,78.65,78.75,78.55,78.55,134
,2009-10-30 02:30,30,78.61,78.65,78.51,78.51,181
,2009-10-30 03:00,30,78.51,78.56,78.27,78.31,552
,2009-10-30 03:30,30,78.31,78.4,78.27,78.4,575
,2009-10-30 04:00,30,78.42,78.56,78.4,78.49,508
,2009-10-30 04:30,30,78.49,78.5,78.34,78.42,202
,2009-10-30 05:00,30,78.4,78.43,78.34,78.34,480
,2009-10-30 05:30,30,78.36,78.46,78.32,78.34,350
,2009-10-30 06:00,30,78.32,78.34,78.08,78.08,309
,2009-10-30 06:30,30,78.07,78.16,77.94,78.14,282
,2009-10-30 07:00,30,78.11,78.26,78.1,78.2,274
,2009-10-30 07:30,30,78.18,78.23,77.69,77.77,533
,2009-10-30 08:00,30,77.66,78.1,77.66,78.09,264
,2009-10-30 08:30,30,78.13,78.31,77.66,77.78,525
,2009-10-30 09:00,30,77.76,78.05,77.19,77.26,670
,2009-10-30 09:30,30,77.2,77.58,77.18,77.41,423
,2009-10-30 10:00,30,77.35,77.44,77.06,77.26,674
,2009-10-30 10:30,30,77.3,77.35,76.87,77.2,578
,2009-10-30 11:00,30,77.19,77.42,76.91,76.92,1201
,2009-10-30 11:30,30,76.95,77.15,76.3,76.49,2047
,2009-10-30 12:00,30,76.47,76.71,76,76.32,1185
,2009-10-30 12:30,30,76.34,76.41,75.98,76.21,526
,2009-10-30 13:00,30,76.21,76.44,75.91,75.99,2312
,2009-10-30 13:30,30,76.01,76.17,76,76.1,439
,2009-10-30 14:00,30,76.11,76.14,75.98,76.01,76
,2009-10-30 14:30,30,76.03,76.08,75.97,75.97,51
,2009-10-30 15:00,30,76.05,76.05,76.05,76.05,2
,2009-10-30 15:30,30,75.95,75.95,75.93,75.93,12
,2009-10-30 16:30,30,75.93,75.93,75.9,75.9,4
,2009-11-01 18:00,2,76.05,76.05,75.9,75.92,13
,2009-11-01 18:30,2,75.82,75.89,75.7,75.7,18
,2009-11-01 19:30,2,76.06,76.06,76.06,76.06,3
,2009-11-01 20:00,2,76.1,76.1,76.03,76.05,45
,2009-11-01 20:30,2,76.1,76.1,76.03,76.07,20
,2009-11-01 21:00,2,76.02,76.09,76.02,76.09,4
,2009-11-01 21:30,2,76.4,76.4,76.39,76.39,5
,2009-11-01 22:00,2,76.39,76.46,76.39,76.46,5
,2009-11-01 22:30,2,76.56,76.62,76.56,76.62,10
,2009-11-01 23:00,2,76.7,76.72,76.7,76.72,7
,2009-11-01 23:30,2,76.6,76.62,76.6,76.6,6
,2009-11-02 00:00,2,76.62,76.64,76.61,76.64,4
,2009-11-02 00:30,2,76.61,76.61,76.61,76.61,2
,2009-11-02 01:00,2,76.61,76.7,76.61,76.7,44
,2009-11-02 01:30,2,76.7,76.79,76.47,76.47,89
,2009-11-02 02:00,2,76.51,76.57,76.17,76.27,308
,2009-11-02 02:30,2,76.3,76.35,76.26,76.28,49
,2009-11-02 03:00,2,76.27,76.45,76,76.44,389
,2009-11-02 03:30,2,76.43,76.74,76.27,76.67,758
,2009-11-02 04:00,2,76.7,76.87,76.51,76.64,511
,2009-11-02 04:30,2,76.65,76.83,76.6,76.6,560
,2009-11-02 05:00,2,76.61,77.15,76.58,77.13,773
,2009-11-02 05:30,2,77.13,77.19,76.98,77.16,579
,2009-11-02 06:00,2,77.15,77.27,77.07,77.25,508
,2009-11-02 06:30,2,77.24,77.41,77.18,77.22,575
,2009-11-02 07:00,2,77.25,77.27,76.9,77.07,731
,2009-11-02 07:30,2,77.07,77.07,76.78,76.95,550
,2009-11-02 08:00,2,76.98,77.02,76.62,76.62,371
,2009-11-02 08:30,2,76.65,76.87,76.53,76.63,469
,2009-11-02 09:00,2,76.64,76.67,76.05,76.1,764
,2009-11-02 09:30,2,76.1,76.54,76.05,76.48,522
,2009-11-02 10:00,2,76.86,77.45,76.83,77.27,1758
,2009-11-02 10:30,2,77.34,77.46,76.81,76.89,1342
,2009-11-02 11:00,2,76.74,77.54,76.7,77.5,2004
,2009-11-02 11:30,2,77.51,77.76,77.39,77.69,1826
,2009-11-02 12:00,2,77.7,77.78,77.31,77.32,815
,2009-11-02 12:30,2,77.32,77.37,76.47,76.47,1408
,2009-11-02 13:00,2,76.46,76.9,76.45,76.66,314
,2009-11-02 13:30,2,76.67,76.67,76,76.12,973
,2009-11-02 14:00,2,76.17,77.46,76.02,77.41,1810
,2009-11-02 14:30,2,77.41,77.44,77.24,77.25,230
,2009-11-02 15:00,2,77.3,77.3,77.15,77.21,219
,2009-11-02 15:30,2,77.35,77.43,77.27,77.43,94
,2009-11-02 16:30,2,77.2,77.2,77.16,77.16,6
,2009-11-02 20:00,3,77.36,77.37,77.32,77.37,12
,2009-11-02 20:30,3,77.35,77.39,77.35,77.39,3
,2009-11-02 21:00,3,77.5,77.58,77.5,77.56,8
,2009-11-02 21:30,3,77.56,77.72,77.56,77.69,34
,2009-11-02 22:30,3,77.59,77.59,77.57,77.57,5
,2009-11-02 23:30,3,77.32,77.33,77.28,77.33,21
,2009-11-03 00:00,3,77.31,77.31,77.31,77.31,2
,2009-11-03 00:30,3,77.46,77.46,77.46,77.46,1
,2009-11-03 01:00,3,77.56,77.56,77.56,77.56,1
,2009-11-03 01:30,3,77.55,77.55,77.35,77.44,61
,2009-11-03 02:00,3,77.43,77.44,77.21,77.31,330
,2009-11-03 02:30,3,77.27,77.34,77.24,77.25,205
,2009-11-03 03:00,3,77.21,77.21,76.88,77.05,797
,2009-11-03 03:30,3,77.03,77.25,76.96,77.01,620
,2009-11-03 04:00,3,76.98,77.08,76.88,76.89,338
,2009-11-03 04:30,3,76.9,76.9,76.55,76.61,506
,2009-11-03 05:00,3,76.6,76.77,76.36,76.58,788
,2009-11-03 05:30,3,76.55,76.75,76.54,76.62,161
,2009-11-03 06:00,3,76.65,76.72,76.38,76.56,353
,2009-11-03 06:30,3,76.55,76.58,76.4,76.5,521
,2009-11-03 07:00,3,76.5,76.56,76.43,76.43,636
,2009-11-03 07:30,3,76.5,76.79,76.49,76.75,512
,2009-11-03 08:00,3,76.82,77.01,76.69,76.81,230
,2009-11-03 08:30,3,76.74,76.75,76.4,76.52,408
,2009-11-03 09:00,3,76.44,76.59,75.92,76.37,1363
,2009-11-03 09:30,3,76.36,76.72,76.27,76.51,564
,2009-11-03 10:00,3,76.55,76.93,76.34,76.66,602
,2009-11-03 10:30,3,76.56,77.67,76.51,77.31,1326
,2009-11-03 11:00,3,77.32,77.45,77.16,77.45,1584
,2009-11-03 11:30,3,77.39,77.97,77.3,77.92,1866
,2009-11-03 12:00,3,77.98,78.32,77.98,78.21,1320
,2009-11-03 12:30,3,78.24,78.79,78.24,78.57,1964
,2009-11-03 13:00,3,78.61,78.95,78.53,78.64,857
,2009-11-03 13:30,3,78.6,78.73,78.39,78.53,728
,2009-11-03 14:00,3,78.56,79.15,78.54,78.95,2012
,2009-11-03 14:30,3,78.96,78.98,78.54,78.58,282
,2009-11-03 15:00,3,78.59,78.85,78.59,78.85,29
,2009-11-03 15:30,3,78.84,78.9,78.76,78.78,12
,2009-11-03 16:00,3,78.83,79.01,78.83,79.01,19
,2009-11-03 16:30,3,79.01,79.01,78.62,78.68,39
,2009-11-03 19:00,4,78.59,78.71,78.59,78.65,9
,2009-11-03 19:30,4,78.56,78.63,78.5,78.52,21
,2009-11-03 20:00,4,78.51,78.58,78.51,78.57,4
,2009-11-03 21:00,4,78.67,78.67,78.67,78.67,1
,2009-11-03 21:30,4,78.64,78.64,78.64,78.64,1
,2009-11-03 22:00,4,78.62,78.62,78.62,78.62,3
,2009-11-03 22:30,4,78.69,78.73,78.69,78.73,17
,2009-11-03 23:00,4,78.73,78.73,78.72,78.72,5
,2009-11-03 23:30,4,78.72,78.72,78.65,78.65,3
,2009-11-04 00:00,4,78.64,78.68,78.64,78.67,26
,2009-11-04 00:30,4,78.69,78.75,78.64,78.75,16
,2009-11-04 01:00,4,78.88,78.92,78.5,78.68,128
,2009-11-04 01:30,4,78.66,78.86,78.59,78.83,120
,2009-11-04 02:00,4,78.84,79.13,78.72,79.08,765
,2009-11-04 02:30,4,79.12,79.37,78.97,79.09,1285
,2009-11-04 03:00,4,79.09,79.4,78.96,79.21,1166
,2009-11-04 03:30,4,79.21,79.52,79.2,79.41,963
,2009-11-04 04:00,4,79.39,79.53,79.38,79.5,665
,2009-11-04 04:30,4,79.5,79.5,79.38,79.38,611
,2009-11-04 05:00,4,79.38,79.38,79.16,79.23,409
,2009-11-04 05:30,4,79.22,79.66,79.16,79.66,475
,2009-11-04 06:00,4,79.67,79.72,79.4,79.58,445
,2009-11-04 06:30,4,79.61,79.61,79.32,79.4,194
,2009-11-04 07:00,4,79.37,79.81,79.34,79.73,431
,2009-11-04 07:30,4,79.74,79.9,79.58,79.59,547
,2009-11-04 08:00,4,79.51,79.67,79.32,79.49,487
,2009-11-04 08:30,4,79.55,79.55,79.05,79.41,670
,2009-11-04 09:00,4,79.38,79.52,79.19,79.38,538
,2009-11-04 09:30,4,80.2,80.24,79.77,80,2312
,2009-11-04 10:00,4,79.99,80.01,79.57,79.76,1046
,2009-11-04 10:30,4,79.74,79.81,79.24,79.55,1680
,2009-11-04 11:00,4,79.55,79.78,79.42,79.74,340
,2009-11-04 11:30,4,79.73,79.87,79.48,79.82,702
,2009-11-04 12:00,4,79.76,79.76,78.86,79.02,1287
,2009-11-04 12:30,4,79.01,79.39,78.94,79.2,504
,2009-11-04 13:00,4,79.21,79.76,79.19,79.68,363
,2009-11-04 13:30,4,79.62,80.1,79.59,80,219
,2009-11-04 14:00,4,79.91,80,79.83,79.97,45
,2009-11-04 14:30,4,79.85,79.87,79.44,79.46,51
,2009-11-04 15:00,4,79.6,79.64,79.51,79.51,5
,2009-11-04 19:00,5,79.4,79.4,79.25,79.3,4
,2009-11-04 19:30,5,79.19,79.32,79.19,79.32,4
,2009-11-04 20:00,5,79.38,79.38,79.21,79.21,7
,2009-11-04 20:30,5,79.28,79.28,79.28,79.28,1
,2009-11-04 22:00,5,79.15,79.16,79.14,79.14,15
,2009-11-04 22:30,5,79.12,79.15,79.12,79.12,5
,2009-11-04 23:00,5,79.09,79.09,79.09,79.09,5
,2009-11-04 23:30,5,79.11,79.13,79.06,79.08,30
,2009-11-05 00:00,5,79,79,78.99,78.99,7
,2009-11-05 00:30,5,78.98,79.05,78.97,79.05,41
,2009-11-05 01:00,5,79.02,79.16,79.02,79.06,69
,2009-11-05 01:30,5,79.05,79.16,79.01,79.13,137
,2009-11-05 02:00,5,79.13,79.24,79.07,79.23,771
,2009-11-05 02:30,5,79.23,79.26,78.89,78.95,694
,2009-11-05 03:00,5,78.93,79.31,78.93,79.22,588
,2009-11-05 03:30,5,79.25,79.47,79.05,79.07,1280
,2009-11-05 04:00,5,79.07,79.25,79.02,79.08,625
,2009-11-05 04:30,5,79.07,79.2,78.97,79.1,462
,2009-11-05 05:00,5,79.11,79.24,79.03,79.09,205
,2009-11-05 05:30,5,79.07,79.3,79.05,79.21,347
,2009-11-05 06:00,5,79.22,79.36,79.06,79.36,345
,2009-11-05 06:30,5,79.36,79.52,79.26,79.34,297
,2009-11-05 07:00,5,79.35,79.42,79.19,79.29,308
,2009-11-05 07:30,5,79.36,79.73,79.28,79.39,564
,2009-11-05 08:00,5,79.38,79.55,79.14,79.23,590
,2009-11-05 08:30,5,79.22,79.38,78.94,79.26,480
,2009-11-05 09:00,5,79.25,79.34,79.02,79.2,500
,2009-11-05 09:30,5,79.26,79.7,79.25,79.48,1017
,2009-11-05 10:00,5,79.5,79.58,79.35,79.57,975
,2009-11-05 10:30,5,79.56,79.57,79,79.03,1676
,2009-11-05 11:00,5,79.03,79.07,78.61,78.97,927
,2009-11-05 11:30,5,78.96,79.33,78.85,79,709
,2009-11-05 12:00,5,79.04,79.17,78.93,79.11,235
,2009-11-05 12:30,5,79.12,79.28,78.98,79.1,224
,2009-11-05 13:00,5,79.11,79.18,78.62,78.8,904
,2009-11-05 13:30,5,78.8,78.9,78.8,78.84,205
,2009-11-05 14:00,5,78.85,78.95,78.81,78.94,22
,2009-11-05 14:30,5,78.91,79,78.91,78.97,14
,2009-11-05 15:00,5,78.97,78.99,78.92,78.92,5
,2009-11-05 19:00,6,79.17,79.3,79.12,79.26,38
,2009-11-05 19:30,6,79.16,79.16,79.16,79.16,5
,2009-11-05 20:00,6,79.25,79.27,79.25,79.27,4
,2009-11-05 20:30,6,79.31,79.35,79.26,79.32,43
,2009-11-05 21:00,6,79.3,79.44,79.3,79.41,23
,2009-11-05 21:30,6,79.36,79.37,79.36,79.37,3
,2009-11-05 22:00,6,79.37,79.4,79.37,79.37,16
,2009-11-05 22:30,6,79.39,79.39,79.37,79.37,14
,2009-11-05 23:30,6,79.4,79.4,79.37,79.37,4
,2009-11-06 00:00,6,79.35,79.35,79.26,79.26,16
,2009-11-06 00:30,6,79.26,79.31,79.25,79.31,13
,2009-11-06 01:00,6,79.27,79.38,79.27,79.34,19
,2009-11-06 01:30,6,79.26,79.37,79.2,79.31,67
,2009-11-06 02:00,6,79.27,79.51,79.23,79.49,347
,2009-11-06 02:30,6,79.49,79.55,79.43,79.47,1051
,2009-11-06 03:00,6,79.52,79.52,79.34,79.35,409
,2009-11-06 03:30,6,79.35,79.4,79.28,79.35,179
,2009-11-06 04:00,6,79.33,79.37,79.25,79.31,352
,2009-11-06 04:30,6,79.32,79.36,79.17,79.2,402
,2009-11-06 05:00,6,79.23,79.27,79.01,79.1,270
,2009-11-06 05:30,6,79.1,79.12,78.7,78.72,640
,2009-11-06 06:00,6,78.72,78.86,78.72,78.8,255
,2009-11-06 06:30,6,78.83,78.88,78.4,78.4,452
,2009-11-06 07:00,6,78.4,79,78.34,79,618
,2009-11-06 07:30,6,78.4,78.4,76.46,76.96,3452
,2009-11-06 08:00,6,76.94,77.34,76.5,77.32,3496
,2009-11-06 08:30,6,77.3,78.17,77.2,77.78,2151
,2009-11-06 09:00,6,77.84,77.96,76.7,76.73,885
,2009-11-06 09:30,6,76.74,76.85,76.3,76.75,2439
,2009-11-06 10:00,6,76.77,76.81,76.14,76.26,2435
,2009-11-06 10:30,6,76.26,76.52,76.12,76.26,1368
,2009-11-06 11:00,6,76.28,76.68,76.25,76.47,694
,2009-11-06 11:30,6,76.46,76.59,76.18,76.2,544
,2009-11-06 12:00,6,76.26,76.44,75.98,76.3,724
,2009-11-06 12:30,6,76.28,76.5,76.06,76.09,671
,2009-11-06 13:00,6,76.09,76.8,76.04,76.6,1608
,2009-11-06 13:30,6,76.57,76.7,76.5,76.66,94
,2009-11-06 14:00,6,76.56,76.67,76.51,76.67,64
,2009-11-06 14:30,6,76.75,76.91,76.75,76.77,30
,2009-11-06 15:00,6,76.89,76.89,76.82,76.88,9
,2009-11-06 16:00,6,76.78,76.78,76.78,76.78,1
,2009-11-08 17:00,9,77,77.22,77,77.22,7
,2009-11-08 17:30,9,77.23,77.23,77.23,77.23,2
,2009-11-08 18:00,9,77.14,77.14,77.14,77.14,4
,2009-11-08 18:30,9,77.26,77.34,77.26,77.34,101
,2009-11-08 19:00,9,77.34,77.43,77.34,77.35,27
,2009-11-08 19:30,9,77.28,77.42,77.25,77.34,11
,2009-11-08 20:00,9,77.38,77.44,77.38,77.44,6
,2009-11-08 20:30,9,77.47,77.53,77.47,77.5,34
,2009-11-08 21:00,9,77.52,77.53,77.49,77.49,28
,2009-11-08 21:30,9,77.47,77.47,77.46,77.47,17
,2009-11-08 22:00,9,77.47,77.57,77.45,77.57,49
,2009-11-08 22:30,9,77.6,77.62,77.56,77.57,4
,2009-11-08 23:00,9,77.57,77.58,77.52,77.52,8
,2009-11-08 23:30,9,77.53,77.56,77.51,77.54,41
,2009-11-09 00:00,9,77.51,77.57,77.51,77.55,27
,2009-11-09 00:30,9,77.53,77.58,77.48,77.5,21
,2009-11-09 01:00,9,77.58,77.89,77.58,77.84,186
,2009-11-09 01:30,9,77.81,77.89,77.79,77.89,109
,2009-11-09 02:00,9,77.88,78,77.86,77.93,988
,2009-11-09 02:30,9,77.92,78.13,77.75,77.75,1498
,2009-11-09 03:00,9,77.75,77.89,77.43,77.6,1173
,2009-11-09 03:30,9,77.61,77.8,77.6,77.79,654
,2009-11-09 04:00,9,77.78,77.95,77.7,77.73,1153
,2009-11-09 04:30,9,77.73,77.8,77.65,77.74,867
,2009-11-09 05:00,9,77.75,77.89,77.74,77.81,900
,2009-11-09 05:30,9,77.81,77.85,77.72,77.76,607
,2009-11-09 06:00,9,77.72,77.74,77.51,77.67,772
,2009-11-09 06:30,9,77.69,77.74,77.58,77.61,484
,2009-11-09 07:00,9,77.59,77.6,77.14,77.17,865
,2009-11-09 07:30,9,77.16,77.7,77.06,77.48,675
,2009-11-09 08:00,9,77.49,78.34,77.46,78.06,1577
,2009-11-09 08:30,9,78.07,78.43,77.95,78.25,1693
,2009-11-09 09:00,9,78.25,78.48,78.17,78.19,1242
,2009-11-09 09:30,9,78.2,78.45,78.08,78.28,1362
,2009-11-09 10:00,9,78.3,79.05,78.28,78.73,2743
,2009-11-09 10:30,9,78.77,78.96,78.7,78.81,2006
,2009-11-09 11:00,9,78.8,79,78.73,78.84,1347
,2009-11-09 11:30,9,78.86,79.32,78.78,79.18,1601
,2009-11-09 12:00,9,79.17,79.2,78.8,78.85,984
,2009-11-09 12:30,9,78.84,79.12,78.69,78.9,745
,2009-11-09 13:00,9,78.89,78.96,78.51,78.57,1269
,2009-11-09 13:30,9,78.58,78.59,78.46,78.56,266
,2009-11-09 14:00,9,78.52,78.52,78.35,78.35,89
,2009-11-09 14:30,9,78.39,78.45,78.34,78.39,69
,2009-11-09 15:00,9,78.43,78.43,78.43,78.43,5
,2009-11-09 15:30,9,78.33,78.33,78.33,78.33,1
,2009-11-09 19:00,10,78.35,78.35,78.2,78.2,37
,2009-11-09 19:30,10,78.21,78.28,78.12,78.19,64
,2009-11-09 20:00,10,78.19,78.24,78.16,78.22,41
,2009-11-09 20:30,10,78.25,78.25,78.2,78.2,7
,2009-11-09 21:00,10,78.17,78.22,78.13,78.22,4
,2009-11-09 21:30,10,78.24,78.24,78.18,78.19,39
,2009-11-09 22:00,10,78.19,78.19,78.15,78.15,8
,2009-11-09 22:30,10,78.16,78.25,78.16,78.19,26
,2009-11-09 23:00,10,78.18,78.22,78.09,78.21,45
,2009-11-09 23:30,10,78.15,78.15,78.07,78.12,22
,2009-11-10 00:00,10,78.13,78.2,78.1,78.19,17
,2009-11-10 00:30,10,78.12,78.33,78.12,78.33,52
,2009-11-10 01:00,10,78.36,78.36,78.02,78.06,99
,2009-11-10 01:30,10,78.03,78.11,77.72,77.89,303
,2009-11-10 02:00,10,77.89,78.02,77.7,77.99,1288
,2009-11-10 02:30,10,77.99,78.19,77.94,78.18,1104
,2009-11-10 03:00,10,78.18,78.29,78.04,78.29,882
,2009-11-10 03:30,10,78.26,78.34,78.19,78.19,539
,2009-11-10 04:00,10,78.19,78.28,78.03,78.21,727
,2009-11-10 04:30,10,78.26,78.35,78.2,78.31,425
,2009-11-10 05:00,10,78.33,78.67,78.28,78.61,1195
,2009-11-10 05:30,10,78.64,78.75,78.4,78.45,686
,2009-11-10 06:00,10,78.43,78.59,78.39,78.45,332
,2009-11-10 06:30,10,78.44,78.65,78.39,78.65,456
,2009-11-10 07:00,10,78.64,79.12,78.58,78.96,1573
,2009-11-10 07:30,10,79.01,79.1,78.7,78.7,1043
,2009-11-10 08:00,10,78.7,78.97,78.53,78.97,1415
,2009-11-10 08:30,10,78.96,79.54,78.89,79.22,3178
,2009-11-10 09:00,10,79.19,79.66,79.07,79.63,2004
,2009-11-10 09:30,10,79.64,79.71,79.01,79.09,2813
,2009-11-10 10:00,10,79.09,79.22,78.38,78.47,4968
,2009-11-10 10:30,10,78.46,78.74,78.27,78.63,3128
,2009-11-10 11:00,10,78.6,78.62,77.4,77.4,2784
,2009-11-10 11:30,10,77.4,77.6,77.15,77.53,3323
,2009-11-10 12:00,10,77.57,77.69,77.27,77.4,982
,2009-11-10 12:30,10,77.4,77.58,77.15,77.54,970
,2009-11-10 13:00,10,77.54,78.4,77.42,78.2,3577
,2009-11-10 13:30,10,78.2,78.26,78.13,78.24,282
,2009-11-10 14:00,10,78.22,78.35,78.2,78.34,44
,2009-11-10 14:30,10,78.36,78.37,78.3,78.37,20
,2009-11-10 15:00,10,78.38,78.4,78.37,78.37,34
,2009-11-10 15:30,10,78.01,78.1,77.95,78.09,36
,2009-11-10 19:00,11,78.36,78.36,78.36,78.36,12
,2009-11-10 19:30,11,78.35,78.35,78.33,78.34,44
,2009-11-10 20:00,11,78.5,78.5,78.17,78.17,25
,2009-11-10 20:30,11,78.17,78.35,78.17,78.35,62
,2009-11-10 21:00,11,78.33,78.39,78.15,78.15,11
,2009-11-10 21:30,11,78.11,78.11,78.11,78.11,1
,2009-11-10 22:00,11,78.12,78.21,78.12,78.2,55
,2009-11-10 22:30,11,78.11,78.11,78.11,78.11,1
,2009-11-10 23:00,11,78.12,78.12,78.06,78.06,11
,2009-11-10 23:30,11,78.07,78.07,77.95,78.01,24
,2009-11-11 00:00,11,78.03,78.03,77.84,77.88,44
,2009-11-11 00:30,11,77.91,78.1,77.91,78.1,28
,2009-11-11 01:00,11,78.1,78.13,78.01,78.12,79
,2009-11-11 01:30,11,78.13,78.36,78.12,78.34,247
,2009-11-11 02:00,11,78.35,78.52,77.99,78.41,3410
,2009-11-11 02:30,11,78.45,78.48,78.32,78.38,1278
,2009-11-11 03:00,11,78.35,78.75,78.35,78.74,1317
,2009-11-11 03:30,11,78.75,78.8,78.54,78.54,990
,2009-11-11 04:00,11,78.55,78.82,78.55,78.66,1460
,2009-11-11 04:30,11,78.66,78.74,78.65,78.69,954
,2009-11-11 05:00,11,78.69,78.87,78.68,78.81,1018
,2009-11-11 05:30,11,78.81,78.92,78.78,78.8,1108
,2009-11-11 06:00,11,78.84,78.95,78.78,78.94,594
,2009-11-11 06:30,11,78.93,78.93,78.7,78.85,657
,2009-11-11 07:00,11,78.86,79.01,78.72,78.8,1304
,2009-11-11 07:30,11,78.8,79.05,78.62,79.05,1619
,2009-11-11 08:00,11,79.05,79.35,78.98,79.05,2749
,2009-11-11 08:30,11,79.07,79.25,78.74,79.11,3086
,2009-11-11 09:00,11,79.1,79.35,79.04,79.2,4360
,2009-11-11 09:30,11,79.2,79.2,78.39,78.75,4127
,2009-11-11 10:00,11,78.73,78.8,78.39,78.48,6528
,2009-11-11 10:30,11,78.47,78.74,78.12,78.26,3692
,2009-11-11 11:00,11,78.26,78.36,78.03,78.25,2603
,2009-11-11 11:30,11,78.26,78.71,78.19,78.46,2135
,2009-11-11 12:00,11,78.46,78.65,78.28,78.41,1115
,2009-11-11 12:30,11,78.4,78.47,77.94,78.26,2764
,2009-11-11 13:00,11,78.25,78.76,78.17,78.69,2704
,2009-11-11 13:30,11,78.69,78.77,78.64,78.66,359
,2009-11-11 14:00,11,78.71,78.79,78.59,78.75,70
,2009-11-11 14:30,11,78.77,78.79,78.65,78.69,97
,2009-11-11 15:00,11,78.71,78.71,78.71,78.71,1
,2009-11-11 15:30,11,78.66,78.69,78.6,78.6,21
,2009-11-11 16:00,11,78.65,78.65,78.64,78.64,2
,2009-11-11 19:00,12,78.98,79.03,78.8,78.99,227
,2009-11-11 19:30,12,78.99,79,78.8,78.8,11
,2009-11-11 20:00,12,78.83,78.85,78.72,78.72,57
,2009-11-11 20:30,12,78.78,78.8,78.75,78.8,14
,2009-11-11 21:00,12,78.87,78.96,78.87,78.95,24
,2009-11-11 21:30,12,78.87,78.93,78.8,78.8,32
,2009-11-11 22:00,12,78.77,78.79,78.71,78.71,121
,2009-11-11 22:30,12,78.71,78.74,78.68,78.71,27
,2009-11-11 23:00,12,78.74,78.77,78.69,78.75,105
,2009-11-11 23:30,12,78.76,78.76,78.7,78.72,31
,2009-11-12 00:00,12,78.76,78.81,78.76,78.77,60
,2009-11-12 00:30,12,78.73,79.04,78.73,78.93,94
,2009-11-12 01:00,12,78.94,78.98,78.85,78.89,72
,2009-11-12 01:30,12,78.84,78.9,78.55,78.55,353
,2009-11-12 02:00,12,78.55,78.76,78.46,78.72,1681
,2009-11-12 02:30,12,78.71,78.84,78.7,78.73,1849
,2009-11-12 03:00,12,78.71,78.72,78.43,78.49,1903
,2009-11-12 03:30,12,78.5,78.56,78.35,78.42,1235
,2009-11-12 04:00,12,78.44,78.56,78.36,78.52,1085
,2009-11-12 04:30,12,78.52,78.54,78.41,78.41,494
,2009-11-12 05:00,12,78.41,78.47,78.36,78.42,497
,2009-11-12 05:30,12,78.44,78.45,78.18,78.2,1096
,2009-11-12 06:00,12,78.21,78.31,77.95,77.95,1425
,2009-11-12 06:30,12,77.95,78.2,77.83,78.04,2115
,2009-11-12 07:00,12,78.05,78.34,78.01,78.29,933
,2009-11-12 07:30,12,78.29,78.36,78.09,78.15,1480
,2009-11-12 08:00,12,78.16,78.33,77.77,78,3223
,2009-11-12 08:30,12,78.04,78.34,77.73,78.27,2277
,2009-11-12 09:00,12,78.28,78.38,77.5,77.66,4189
,2009-11-12 09:30,12,77.65,77.65,76.9,77.09,5114
,2009-11-12 10:00,12,77.1,77.24,76.5,76.66,13240
,2009-11-12 10:30,12,76.66,76.87,76.57,76.83,3887
,2009-11-12 11:00,12,76.81,77.14,76.77,76.96,2929
,2009-11-12 11:30,12,76.95,76.95,76.69,76.77,2583
,2009-11-12 12:00,12,76.77,76.86,76.32,76.82,3972
,2009-11-12 12:30,12,76.81,76.96,76.64,76.84,1449
,2009-11-12 13:00,12,76.82,77.11,76.65,76.74,3759
,2009-11-12 13:30,12,76.74,76.75,76.59,76.67,677
,2009-11-12 14:00,12,76.67,76.71,76.48,76.5,257
,2009-11-12 14:30,12,76.5,76.57,76.37,76.56,247
,2009-11-12 15:00,12,76.57,76.63,76.57,76.58,122
,2009-11-12 15:30,12,76.56,76.59,76.56,76.56,20
,2009-11-12 16:00,12,76.62,76.62,76.46,76.46,14
,2009-11-12 16:30,12,76.7,76.84,76.7,76.84,3
,2009-11-12 19:00,13,76.45,76.45,76.24,76.24,170
,2009-11-12 19:30,13,76.26,76.31,76.2,76.31,131
,2009-11-12 20:00,13,76.3,76.47,76.3,76.43,164
,2009-11-12 20:30,13,76.48,76.64,76.45,76.62,88
,2009-11-12 21:00,13,76.62,76.7,76.5,76.5,173
,2009-11-12 21:30,13,76.54,76.78,76.54,76.75,142
,2009-11-12 22:00,13,76.79,76.79,76.64,76.68,124
,2009-11-12 22:30,13,76.74,76.78,76.7,76.78,62
,2009-11-12 23:00,13,76.79,76.79,76.63,76.65,107
,2009-11-12 23:30,13,76.67,76.79,76.64,76.77,116
,2009-11-13 00:00,13,76.76,76.85,76.73,76.85,183
,2009-11-13 00:30,13,76.85,76.87,76.69,76.87,250
,2009-11-13 01:00,13,76.86,77,76.85,76.93,290
,2009-11-13 01:30,13,76.96,77,76.86,76.97,239
,2009-11-13 02:00,13,76.99,77.32,76.92,77.26,3054
,2009-11-13 02:30,13,77.26,77.44,77.25,77.42,1970
,2009-11-13 03:00,13,77.42,77.45,77.33,77.38,2620
,2009-11-13 03:30,13,77.36,77.44,77.32,77.39,2524
,2009-11-13 04:00,13,77.39,77.44,77.31,77.4,2283
,2009-11-13 04:30,13,77.41,77.49,77.27,77.4,1509
,2009-11-13 05:00,13,77.4,77.64,77.4,77.45,1878
,2009-11-13 05:30,13,77.45,77.47,77.17,77.26,1131
,2009-11-13 06:00,13,77.26,77.3,76.82,76.86,2258
,2009-11-13 06:30,13,76.86,77.14,76.8,76.93,1550
,2009-11-13 07:00,13,76.92,76.92,76.56,76.63,3865
,2009-11-13 07:30,13,76.61,76.96,76.42,76.63,4069
,2009-11-13 08:00,13,76.62,76.66,75.55,76.2,8756
,2009-11-13 08:30,13,76.21,76.3,75.63,75.72,4713
,2009-11-13 09:00,13,75.69,76.01,75.63,75.88,4096
,2009-11-13 09:30,13,75.85,76.39,75.61,76.2,5642
,2009-11-13 10:00,13,76.2,76.46,76.01,76.33,7979
,2009-11-13 10:30,13,76.33,76.6,76.22,76.39,6591
,2009-11-13 11:00,13,76.39,76.9,76.28,76.74,4441
,2009-11-13 11:30,13,76.75,76.83,76.6,76.77,1910
,2009-11-13 12:00,13,76.75,76.78,76.45,76.67,1154
,2009-11-13 12:30,13,76.67,76.75,76.43,76.53,2253
,2009-11-13 13:00,13,76.53,76.6,76.09,76.3,4262
,2009-11-13 13:30,13,76.3,76.31,76.14,76.16,560
,2009-11-13 14:00,13,76.15,76.31,76.14,76.3,74
,2009-11-13 14:30,13,76.3,76.4,76.27,76.33,99
,2009-11-13 15:00,13,76.32,76.36,76.26,76.36,41
,2009-11-13 15:30,13,76.26,76.28,76.26,76.28,6
,2009-11-13 16:00,13,76.36,76.46,76.36,76.46,3
,2009-11-15 17:00,16,76.79,76.89,76.79,76.87,110
,2009-11-15 17:30,16,76.99,77,76.99,77,41
,2009-11-15 18:00,16,76.94,77,76.89,76.93,12
,2009-11-15 18:30,16,76.92,76.98,76.92,76.96,25
,2009-11-15 19:00,16,76.91,76.95,76.79,76.94,47
,2009-11-15 19:30,16,76.99,77.06,76.86,76.86,28
,2009-11-15 20:00,16,76.85,76.94,76.85,76.94,7
,2009-11-15 20:30,16,76.94,76.94,76.8,76.8,88
,2009-11-15 21:00,16,76.8,77.03,76.8,76.93,49
,2009-11-15 21:30,16,76.88,77.1,76.87,76.99,97
,2009-11-15 22:00,16,77.02,77.17,77.02,77.17,46
,2009-11-15 22:30,16,77.15,77.26,77.14,77.19,104
,2009-11-15 23:00,16,77.2,77.2,77.12,77.12,37
,2009-11-15 23:30,16,77.11,77.15,77.11,77.14,5
,2009-11-16 00:00,16,77.15,77.24,77.15,77.24,14
,2009-11-16 00:30,16,77.2,77.25,77.19,77.2,90
,2009-11-16 01:00,16,77.24,77.25,77.17,77.17,215
,2009-11-16 01:30,16,77.2,77.3,77.18,77.26,213
,2009-11-16 02:00,16,77.25,77.49,77.21,77.46,2594
,2009-11-16 02:30,16,77.45,77.46,77.31,77.34,2539
,2009-11-16 03:00,16,77.35,77.59,77.33,77.37,1854
,2009-11-16 03:30,16,77.4,77.51,77.3,77.35,1325
,2009-11-16 04:00,16,77.35,77.42,77.22,77.27,1579
,2009-11-16 04:30,16,77.26,77.33,77.18,77.31,1414
,2009-11-16 05:00,16,77.3,77.32,77.15,77.27,1399
,2009-11-16 05:30,16,77.27,77.34,77.19,77.22,1271
,2009-11-16 06:00,16,77.22,77.23,77.06,77.13,937
,2009-11-16 06:30,16,77.11,77.39,77.11,77.19,1403
,2009-11-16 07:00,16,77.17,77.2,76.92,76.94,1870
,2009-11-16 07:30,16,76.95,77.19,76.74,76.95,2422
,2009-11-16 08:00,16,76.95,77.07,76.57,76.81,3234
,2009-11-16 08:30,16,76.8,77.62,76.73,77.57,5205
,2009-11-16 09:00,16,77.6,78.31,77.51,78.11,11509
,2009-11-16 09:30,16,78.11,78.73,77.94,78.68,8049
,2009-11-16 10:00,16,78.7,78.74,78.32,78.51,7186
,2009-11-16 10:30,16,78.54,78.99,78.5,78.78,8151
,2009-11-16 11:00,16,78.8,78.92,78.04,78.36,4323
,2009-11-16 11:30,16,78.38,78.86,78.3,78.68,2856
,2009-11-16 12:00,16,78.7,78.92,78.54,78.85,2298
,2009-11-16 12:30,16,78.8,78.98,78.69,78.94,2865
,2009-11-16 13:00,16,78.92,79.27,78.68,78.73,5103
,2009-11-16 13:30,16,78.72,78.81,78.58,78.64,731
,2009-11-16 14:00,16,78.65,78.69,78.48,78.48,172
,2009-11-16 14:30,16,78.48,78.7,78.45,78.69,203
,2009-11-16 15:00,16,78.69,78.76,78.64,78.73,52
,2009-11-16 15:30,16,78.66,78.75,78.66,78.75,8
,2009-11-16 19:00,17,78.8,78.9,78.44,78.45,236
,2009-11-16 19:30,17,78.47,78.5,78.41,78.48,108
,2009-11-16 20:00,17,78.48,78.48,78.4,78.41,58
,2009-11-16 20:30,17,78.4,78.45,78.35,78.35,141
,2009-11-16 21:00,17,78.35,78.48,78.33,78.48,149
,2009-11-16 21:30,17,78.4,78.46,78.38,78.45,21
,2009-11-16 22:00,17,78.46,78.54,78.43,78.54,44
,2009-11-16 22:30,17,78.51,78.66,78.48,78.66,113
,2009-11-16 23:00,17,78.68,78.76,78.67,78.69,71
,2009-11-16 23:30,17,78.7,78.7,78.6,78.6,41
,2009-11-17 00:00,17,78.6,78.62,78.46,78.46,219
,2009-11-17 00:30,17,78.44,78.52,78.44,78.5,178
,2009-11-17 01:00,17,78.49,78.65,78.49,78.58,243
,2009-11-17 01:30,17,78.58,78.59,78.49,78.56,365
,2009-11-17 02:00,17,78.56,78.62,78.36,78.36,2203
,2009-11-17 02:30,17,78.36,78.55,78.35,78.5,2308
,2009-11-17 03:00,17,78.47,78.5,78.31,78.37,1521
,2009-11-17 03:30,17,78.36,78.56,78.34,78.52,1275
,2009-11-17 04:00,17,78.53,78.63,78.31,78.35,2440
,2009-11-17 04:30,17,78.35,78.38,78.21,78.35,2009
,2009-11-17 05:00,17,78.35,78.49,78.33,78.41,1401
,2009-11-17 05:30,17,78.42,78.52,78.27,78.38,1340
,2009-11-17 06:00,17,78.36,78.38,78.07,78.24,1942
,2009-11-17 06:30,17,78.24,78.41,78.02,78.4,1364
,2009-11-17 07:00,17,78.4,78.67,78.27,78.63,1694
,2009-11-17 07:30,17,78.62,78.69,78.25,78.35,2386
,2009-11-17 08:00,17,78.35,78.57,78.29,78.35,2400
,2009-11-17 08:30,17,78.35,78.85,78.11,78.59,5462
,2009-11-17 09:00,17,78.62,78.7,78.43,78.68,3147
,2009-11-17 09:30,17,78.67,78.7,78.2,78.46,4735
,2009-11-17 10:00,17,78.44,78.53,78.21,78.45,4370
,2009-11-17 10:30,17,78.45,78.51,78.21,78.43,4298
,2009-11-17 11:00,17,78.44,79.02,78.34,78.89,4427
,2009-11-17 11:30,17,78.89,79.15,78.84,79.03,3947
,2009-11-17 12:00,17,79.01,79.46,78.95,79.23,4239
,2009-11-17 12:30,17,79.24,79.56,79.07,79.34,3667
,2009-11-17 13:00,17,79.35,79.42,78.9,78.92,5335
,2009-11-17 13:30,17,78.91,79.1,78.9,78.99,796
,2009-11-17 14:00,17,79.01,79.15,78.97,79.12,261
,2009-11-17 14:30,17,79.16,79.2,79.09,79.12,84
,2009-11-17 15:00,17,79.12,79.38,78.95,79.38,151
,2009-11-17 15:30,17,79.22,79.29,79.14,79.24,59
,2009-11-17 16:00,17,79.24,79.26,79.24,79.24,41
,2009-11-17 19:00,18,79.45,79.62,79.45,79.59,97
,2009-11-17 19:30,18,79.6,79.6,79.36,79.42,99
,2009-11-17 20:00,18,79.48,79.7,79.48,79.7,249
,2009-11-17 20:30,18,79.69,79.69,79.51,79.52,52
,2009-11-17 21:00,18,79.51,79.59,79.5,79.53,63
,2009-11-17 21:30,18,79.5,79.5,79.25,79.25,104
,2009-11-17 22:00,18,79.25,79.3,79.21,79.26,74
,2009-11-17 22:30,18,79.26,79.36,79.26,79.34,134
,2009-11-17 23:00,18,79.29,79.3,79.23,79.23,91
,2009-11-17 23:30,18,79.28,79.38,79.27,79.38,96
,2009-11-18 00:00,18,79.36,79.36,79.3,79.3,62
,2009-11-18 00:30,18,79.31,79.46,79.31,79.44,52
,2009-11-18 01:00,18,79.5,79.62,79.36,79.38,464
,2009-11-18 01:30,18,79.36,79.52,79.34,79.5,376
,2009-11-18 02:00,18,79.5,79.61,79.34,79.45,1825
,2009-11-18 02:30,18,79.45,79.55,79.43,79.49,2129
,2009-11-18 03:00,18,79.49,79.56,79.47,79.52,1186
,2009-11-18 03:30,18,79.54,79.88,79.54,79.81,2732
,2009-11-18 04:00,18,79.81,79.94,79.8,79.9,2845
,2009-11-18 04:30,18,79.9,79.94,79.81,79.89,1387
,2009-11-18 05:00,18,79.87,79.95,79.85,79.94,1272
,2009-11-18 05:30,18,79.94,80.11,79.93,79.99,2525
,2009-11-18 06:00,18,79.97,80.04,79.75,79.79,2102
,2009-11-18 06:30,18,79.8,79.86,79.73,79.77,637
,2009-11-18 07:00,18,79.79,79.8,79.65,79.71,1190
,2009-11-18 07:30,18,79.69,79.8,79.35,79.43,2779
,2009-11-18 08:00,18,79.44,79.95,79.17,79.73,5161
,2009-11-18 08:30,18,79.74,79.87,79.45,79.67,3601
,2009-11-18 09:00,18,79.69,79.85,79.46,79.84,2029
,2009-11-18 09:30,18,79.85,80.14,79.49,79.62,8443
,2009-11-18 10:00,18,79.6,80.05,79.53,79.93,6545
,2009-11-18 10:30,18,79.94,80,79.76,79.85,3380
,2009-11-18 11:00,18,79.84,79.86,79.24,79.48,4579
,2009-11-18 11:30,18,79.46,79.66,78.9,79.12,5735
,2009-11-18 12:00,18,79.09,79.12,78.67,78.97,4508
,2009-11-18 12:30,18,78.96,79.2,78.74,79.08,2326
,2009-11-18 13:00,18,79.08,79.5,79.01,79.47,4518
,2009-11-18 13:30,18,79.46,79.48,79.35,79.38,576
,2009-11-18 14:00,18,79.38,79.52,79.35,79.52,111
,2009-11-18 14:30,18,79.48,79.55,79.42,79.55,91
,2009-11-18 15:00,18,79.55,79.56,79.5,79.52,39
,2009-11-18 15:30,18,79.48,79.57,79.48,79.56,9
,2009-11-18 16:00,18,79.56,79.57,79.55,79.57,10
,2009-11-18 16:30,18,79.54,79.54,79.48,79.48,4
,2009-11-18 19:00,19,79.4,79.44,79.29,79.4,68
,2009-11-18 19:30,19,79.4,79.42,79.24,79.42,55
,2009-11-18 20:00,19,79.37,79.39,79.32,79.33,121
,2009-11-18 20:30,19,79.32,79.45,79.32,79.41,65
,2009-11-18 21:00,19,79.41,79.46,79.4,79.41,138
,2009-11-18 21:30,19,79.41,79.41,79.37,79.37,146
,2009-11-18 22:00,19,79.44,79.46,79.41,79.45,106
,2009-11-18 22:30,19,79.45,79.55,79.44,79.52,68
,2009-11-18 23:00,19,79.51,79.55,79.47,79.47,149
,2009-11-18 23:30,19,79.46,79.58,79.45,79.58,154
,2009-11-19 00:00,19,79.55,79.67,79.51,79.67,145
,2009-11-19 00:30,19,79.67,79.79,79.61,79.63,156
,2009-11-19 01:00,19,79.64,79.72,79.59,79.68,132
,2009-11-19 01:30,19,79.61,79.61,79.24,79.36,716
,2009-11-19 02:00,19,79.35,79.39,78.95,79.12,2941
,2009-11-19 02:30,19,79.1,79.3,79.08,79.2,1810
,2009-11-19 03:00,19,79.2,79.2,78.95,79.06,1254
,2009-11-19 03:30,19,79.06,79.14,78.97,79.13,1060
,2009-11-19 04:00,19,79.13,79.16,79.04,79.08,1267
,2009-11-19 04:30,19,79.05,79.1,78.98,78.99,933
,2009-11-19 05:00,19,79,79.06,78.83,78.93,1509
,2009-11-19 05:30,19,78.94,78.96,78.68,78.84,2005
,2009-11-19 06:00,19,78.83,78.85,78.68,78.8,1028
,2009-11-19 06:30,19,78.81,79.03,78.75,78.98,1107
,2009-11-19 07:00,19,78.98,79.3,78.87,79.12,1280
,2009-11-19 07:30,19,79.09,79.28,78.96,79.04,2097
,2009-11-19 08:00,19,79.06,79.51,79.02,79.28,3426
,2009-11-19 08:30,19,79.28,79.31,78.08,78.21,10160
,2009-11-19 09:00,19,78.22,78.41,78.11,78.24,4546
,2009-11-19 09:30,19,78.25,78.25,77.25,77.29,11319
,2009-11-19 10:00,19,77.27,77.85,77.2,77.7,9839
,2009-11-19 10:30,19,77.71,77.89,77.4,77.87,5905
,2009-11-19 11:00,19,77.89,78.08,77.72,77.99,4170
,2009-11-19 11:30,19,78,78.33,77.71,77.89,4350
,2009-11-19 12:00,19,77.89,77.89,77.4,77.64,2727
,2009-11-19 12:30,19,77.65,77.9,77.51,77.84,2013
,2009-11-19 13:00,19,77.84,77.84,77.4,77.63,3963
,2009-11-19 13:30,19,77.62,77.84,77.61,77.81,606
,2009-11-19 14:00,19,77.8,77.83,77.73,77.83,81
,2009-11-19 14:30,19,77.78,77.92,77.76,77.9,246
,2009-11-19 15:00,19,77.85,77.91,77.76,77.91,44
,2009-11-19 15:30,19,77.89,78.03,77.89,78.03,14
,2009-11-19 16:00,19,78.03,78.03,77.98,77.98,2
,2009-11-19 16:30,19,77.5,77.5,77.5,77.5,1
,2009-11-19 19:00,20,77.93,77.93,77.78,77.9,40
,2009-11-19 19:30,20,77.93,77.93,77.83,77.84,23
,2009-11-19 20:00,20,77.84,77.89,77.82,77.87,53
,2009-11-19 20:30,20,77.87,77.95,77.87,77.95,25
,2009-11-19 21:00,20,77.89,77.89,77.89,77.89,4
,2009-11-19 21:30,20,77.92,78,77.92,78,67
,2009-11-19 22:00,20,78,78.02,77.97,78.02,23
,2009-11-19 22:30,20,78.02,78.14,77.99,78.12,83
,2009-11-19 23:00,20,78.09,78.15,78.04,78.04,66
,2009-11-19 23:30,20,78.07,78.09,78.05,78.07,32
,2009-11-20 00:00,20,78.07,78.1,78.06,78.09,58
,2009-11-20 00:30,20,78.09,78.1,77.84,77.94,109
,2009-11-20 01:00,20,77.93,78,77.81,77.83,253
,2009-11-20 01:30,20,77.83,77.85,77.59,77.74,380
,2009-11-20 02:00,20,77.75,77.89,77.62,77.82,1313
,2009-11-20 02:30,20,77.82,78.05,77.71,77.88,2604
,2009-11-20 03:00,20,77.87,77.9,77.79,77.82,1429
,2009-11-20 03:30,20,77.8,77.81,77.28,77.4,3343
,2009-11-20 04:00,20,77.4,77.53,77.28,77.45,1946
,2009-11-20 04:30,20,77.45,77.5,77.38,77.48,1056
,2009-11-20 05:00,20,77.48,77.59,77.38,77.51,1635
,2009-11-20 05:30,20,77.5,77.52,77.2,77.23,2188
,2009-11-20 06:00,20,77.23,77.24,76.8,76.84,4297
,2009-11-20 06:30,20,76.85,77,76.55,76.98,4285
,2009-11-20 07:00,20,76.98,76.99,76.63,76.95,2008
,2009-11-20 07:30,20,76.94,77.18,76.87,77.01,1888
,2009-11-20 08:00,20,76.97,77.09,76.5,76.71,5788
,2009-11-20 08:30,20,76.74,77.07,76.64,76.74,4498
,2009-11-20 09:00,20,76.74,76.85,76.59,76.72,2745
,2009-11-20 09:30,20,76.74,76.81,76.58,76.65,3810
,2009-11-20 10:00,20,76.63,77.07,76.59,76.86,7159
,2009-11-20 10:30,20,76.86,77.59,76.76,77.39,6032
,2009-11-20 11:00,20,77.41,77.5,77.22,77.3,3166
,2009-11-20 11:30,20,77.31,77.4,77.01,77.14,2399
,2009-11-20 12:00,20,77.13,77.35,77.01,77.31,1903
,2009-11-20 12:30,20,77.29,77.45,77.11,77.31,1613
,2009-11-20 13:00,20,77.32,77.4,76.84,77.22,4232
,2009-11-20 13:30,20,77.22,77.37,77.2,77.3,455
,2009-11-20 14:00,20,77.3,77.47,77.27,77.45,211
,2009-11-20 14:30,20,77.46,77.56,77.4,77.48,181
,2009-11-20 15:00,20,77.55,77.56,77.5,77.55,15
,2009-11-20 15:30,20,77.57,77.58,77.35,77.54,16
,2009-11-20 16:00,20,77.56,77.56,77.53,77.53,6
,2009-11-20 16:30,20,77.6,77.6,77.6,77.6,1
,2009-11-22 17:00,23,77.55,77.87,77.55,77.7,37
,2009-11-22 17:30,23,77.73,77.73,77.6,77.6,26
,2009-11-22 18:00,23,77.72,77.83,77.72,77.79,13
,2009-11-22 18:30,23,77.81,77.89,77.81,77.89,15
,2009-11-22 19:00,23,77.87,77.89,77.78,77.85,10
,2009-11-22 19:30,23,77.87,77.92,77.83,77.89,40
,2009-11-22 20:00,23,77.89,78,77.89,78,208
,2009-11-22 20:30,23,78,78,77.95,77.95,32
,2009-11-22 21:00,23,77.99,77.99,77.86,77.9,30
,2009-11-22 21:30,23,77.85,78,77.85,77.99,77
,2009-11-22 22:00,23,77.96,78,77.94,78,34
,2009-11-22 22:30,23,78,78.06,77.99,78.04,69
,2009-11-22 23:00,23,77.96,77.96,77.94,77.94,45
,2009-11-22 23:30,23,77.93,78.06,77.92,78.05,17
,2009-11-23 00:00,23,78.04,78.22,78.04,78.22,257
,2009-11-23 00:30,23,78.21,78.28,78.17,78.18,197
,2009-11-23 01:00,23,78.18,78.3,78.11,78.27,260
,2009-11-23 01:30,23,78.29,78.32,78.08,78.11,141
,2009-11-23 02:00,23,78.11,78.27,78,78.23,2166
,2009-11-23 02:30,23,78.23,78.29,78.07,78.09,2266
,2009-11-23 03:00,23,78.09,78.24,78.09,78.13,1742
,2009-11-23 03:30,23,78.13,78.31,78.12,78.19,1302
,2009-11-23 04:00,23,78.18,78.47,78.18,78.39,2866
,2009-11-23 04:30,23,78.4,78.42,78.32,78.35,1394
,2009-11-23 05:00,23,78.35,78.37,78.21,78.31,1583
,2009-11-23 05:30,23,78.31,78.4,78.22,78.3,1154
,2009-11-23 06:00,23,78.31,78.39,78.21,78.32,1541
,2009-11-23 06:30,23,78.32,78.43,78.3,78.43,693
,2009-11-23 07:00,23,78.44,78.45,78.24,78.42,1723
,2009-11-23 07:30,23,78.41,78.6,78.38,78.59,2925
,2009-11-23 08:00,23,78.58,79.33,78.53,79.05,11316
,2009-11-23 08:30,23,79.05,79.4,79.05,79.27,6414
,2009-11-23 09:00,23,79.27,79.58,79.01,79.07,7236
,2009-11-23 09:30,23,79.06,79.3,78.95,79.17,4479
,2009-11-23 10:00,23,79.17,79.37,79.08,79.1,3650
,2009-11-23 10:30,23,79.1,79.2,78.66,78.8,4986
,2009-11-23 11:00,23,78.8,78.95,78.4,78.46,6220
,2009-11-23 11:30,23,78.46,78.46,77.98,78.16,6956
,2009-11-23 12:00,23,78.16,78.23,77.75,77.99,3580
,2009-11-23 12:30,23,77.97,78.12,77.7,77.7,2236
,2009-11-23 13:00,23,77.71,77.78,77.12,77.47,7723
,2009-11-23 13:30,23,77.46,77.64,77.43,77.58,554
,2009-11-23 14:00,23,77.6,77.67,77.47,77.47,54
,2009-11-23 14:30,23,77.47,77.69,77.45,77.69,101
,2009-11-23 15:00,23,77.65,77.68,77.6,77.6,9
,2009-11-23 15:30,23,77.54,77.54,77.41,77.41,3
,2009-11-23 16:00,23,77.42,77.42,77.2,77.2,4
,2009-11-23 16:30,23,77.66,77.66,77.66,77.66,1
,2009-11-23 19:00,24,77.46,77.54,77.13,77.5,173
,2009-11-23 19:30,24,77.5,77.51,77.3,77.49,86
,2009-11-23 20:00,24,77.48,77.54,77.45,77.53,206
,2009-11-23 20:30,24,77.53,77.55,77.5,77.53,152
,2009-11-23 21:00,24,77.54,77.55,77.48,77.5,147
,2009-11-23 21:30,24,77.49,77.5,77.45,77.5,47
,2009-11-23 22:00,24,77.5,77.54,77.5,77.54,24
,2009-11-23 22:30,24,77.55,77.6,77.55,77.6,26
,2009-11-23 23:00,24,77.61,77.7,77.61,77.64,74
,2009-11-23 23:30,24,77.67,77.67,77.54,77.54,80
,2009-11-24 00:00,24,77.59,77.65,77.56,77.6,138
,2009-11-24 00:30,24,77.6,77.67,77.41,77.45,541
,2009-11-24 01:00,24,77.44,77.44,76.97,77.04,1135
,2009-11-24 01:30,24,77.04,77.3,77.01,77.29,705
,2009-11-24 02:00,24,77.29,77.4,77.18,77.38,2900
,2009-11-24 02:30,24,77.38,77.6,77.38,77.5,2788
,2009-11-24 03:00,24,77.5,77.56,77.38,77.45,1610
,2009-11-24 03:30,24,77.45,77.45,77.28,77.43,1969
,2009-11-24 04:00,24,77.41,77.69,77.4,77.65,2624
,2009-11-24 04:30,24,77.66,77.84,77.61,77.63,2479
,2009-11-24 05:00,24,77.65,77.82,77.65,77.7,1185
,2009-11-24 05:30,24,77.7,77.72,77.23,77.25,2909
,2009-11-24 06:00,24,77.25,77.82,77.23,77.75,1890
,2009-11-24 06:30,24,77.76,77.77,77.61,77.7,1474
,2009-11-24 07:00,24,77.69,77.7,77.47,77.65,1040
,2009-11-24 07:30,24,77.64,77.75,77.42,77.65,2828
,2009-11-24 08:00,24,77.66,77.8,77.52,77.61,2918
,2009-11-24 08:30,24,77.6,77.6,76.6,76.71,11567
,2009-11-24 09:00,24,76.93,77.01,76.01,76.33,9386
,2009-11-24 09:30,24,76.34,76.76,76.3,76.47,5241
,2009-11-24 10:00,24,76.46,76.57,76.05,76.19,8674
,2009-11-24 10:30,24,76.24,76.75,76.24,76.67,3837
,2009-11-24 11:00,24,76.68,76.79,76.46,76.46,2812
,2009-11-24 11:30,24,76.46,76.48,76.25,76.38,2657
,2009-11-24 12:00,24,76.35,76.6,76.28,76.53,2761
,2009-11-24 12:30,24,76.55,76.58,76.21,76.28,2218
,2009-11-24 13:00,24,76.28,76.52,76.11,76.51,4035
,2009-11-24 13:30,24,76.51,76.73,76.47,76.65,1648
,2009-11-24 14:00,24,76.65,76.73,76.57,76.6,127
,2009-11-24 14:30,24,76.59,76.72,76.57,76.68,140
,2009-11-24 15:00,24,76.67,76.78,76.63,76.78,81
,2009-11-24 15:30,24,76.54,76.72,76.42,76.42,52
,2009-11-24 19:00,25,76.6,76.61,76.49,76.49,144
,2009-11-24 19:30,25,76.47,76.54,76.4,76.48,45
,2009-11-24 20:00,25,76.49,76.58,76.45,76.48,138
,2009-11-24 20:30,25,76.51,76.67,76.51,76.59,120
,2009-11-24 21:00,25,76.57,76.65,76.57,76.6,73
,2009-11-24 21:30,25,76.6,76.65,76.58,76.65,54
,2009-11-24 22:00,25,76.62,76.67,76.55,76.65,29
,2009-11-24 22:30,25,76.69,76.82,76.69,76.81,73
,2009-11-24 23:00,25,76.8,76.85,76.75,76.81,138
,2009-11-24 23:30,25,76.85,76.88,76.75,76.76,121
,2009-11-25 00:00,25,76.76,77.02,76.76,76.99,254
,2009-11-25 00:30,25,76.99,77.08,76.95,77.06,369
,2009-11-25 01:00,25,77.05,77.09,76.94,76.94,259
,2009-11-25 01:30,25,76.95,77.06,76.9,77.02,422
,2009-11-25 02:00,25,76.99,77.15,76.98,77.06,2149
,2009-11-25 02:30,25,77.06,77.08,76.92,77.01,2218
,2009-11-25 03:00,25,77.02,77.03,76.93,76.98,1173
,2009-11-25 03:30,25,76.97,77.18,76.95,77.16,2104
,2009-11-25 04:00,25,77.16,77.22,76.95,77.12,2236
,2009-11-25 04:30,25,77.1,77.11,76.66,76.68,1625
,2009-11-25 05:00,25,76.67,76.93,76.62,76.93,1565
,2009-11-25 05:30,25,76.93,77.24,76.92,77.04,2038
,2009-11-25 06:00,25,77.03,77.17,76.95,77.17,1273
,2009-11-25 06:30,25,77.17,77.2,77,77.01,842
,2009-11-25 07:00,25,77.01,77.25,76.92,77.2,1301
,2009-11-25 07:30,25,77.2,77.25,76.95,76.97,2542
,2009-11-25 08:00,25,77.05,77.11,76.7,76.73,4037
,2009-11-25 08:30,25,76.74,76.79,76.46,76.78,4481
,2009-11-25 09:00,25,76.79,76.94,76.31,76.39,3238
,2009-11-25 09:30,25,76.41,76.92,76.4,76.57,6899
,2009-11-25 10:00,25,76.57,77.41,76.5,77.39,10329
,2009-11-25 10:30,25,77.41,77.7,77.2,77.56,9712
,2009-11-25 11:00,25,77.56,77.82,77.31,77.8,5305
,2009-11-25 11:30,25,77.8,77.86,77.56,77.7,3707
,2009-11-25 12:00,25,77.7,78,77.64,78,4161
,2009-11-25 12:30,25,78,78.47,77.97,78.41,4459
,2009-11-25 13:00,25,78.43,78.6,78.22,78.52,6340
,2009-11-25 13:30,25,78.5,78.63,78.45,78.56,1046
,2009-11-25 14:00,25,78.56,78.6,78.5,78.53,251
,2009-11-25 14:30,25,78.53,78.6,78.43,78.47,119
,2009-11-25 15:00,25,78.47,78.47,78.36,78.36,74
,2009-11-25 15:30,25,78.42,78.43,78.39,78.39,21
,2009-11-25 16:00,25,78.36,78.36,78.36,78.36,4
,2009-11-25 19:00,26,78.31,78.31,78.2,78.2,104
,2009-11-25 19:30,26,78.2,78.23,78.2,78.21,59
,2009-11-25 20:00,26,78.21,78.21,77.9,77.99,296
,2009-11-25 20:30,26,77.99,78.12,77.99,78.12,53
,2009-11-25 21:00,26,78.13,78.2,78.1,78.1,214
,2009-11-25 21:30,26,78.13,78.25,78.04,78.15,157
,2009-11-25 22:00,26,78.18,78.25,78.07,78.07,49
,2009-11-25 22:30,26,78.08,78.09,77.99,77.99,44
,2009-11-25 23:00,26,77.95,77.97,77.9,77.91,134
,2009-11-25 23:30,26,77.98,78,77.93,77.96,27
,2009-11-26 00:00,26,77.96,78.05,77.96,78.04,68
,2009-11-26 00:30,26,78.09,78.16,77.89,77.94,225
,2009-11-26 01:00,26,77.91,77.93,77.55,77.69,564
,2009-11-26 01:30,26,77.67,77.82,77.65,77.81,347
,2009-11-26 02:00,26,77.81,77.82,77.61,77.68,1774
,2009-11-26 02:30,26,77.67,77.9,77.6,77.83,2548
,2009-11-26 03:00,26,77.84,77.88,77.67,77.77,1349
,2009-11-26 03:30,26,77.76,77.86,77.68,77.72,1330
,2009-11-26 04:00,26,77.72,77.77,77.64,77.74,1060
,2009-11-26 04:30,26,77.77,78.09,77.72,78.05,1392
,2009-11-26 05:00,26,78.05,78.24,78.03,78.2,1836
,2009-11-26 05:30,26,78.21,78.26,77.86,77.93,1646
,2009-11-26 06:00,26,77.9,78.15,77.77,78.03,1002
,2009-11-26 06:30,26,78.04,78.04,77.8,77.85,700
,2009-11-26 07:00,26,77.85,77.89,77.76,77.87,417
,2009-11-26 07:30,26,77.86,77.91,77.79,77.85,394
,2009-11-26 08:00,26,77.86,77.91,77.79,77.83,294
,2009-11-26 08:30,26,77.81,77.81,77.35,77.41,2435
,2009-11-26 09:00,26,77.41,77.53,77.21,77.21,2351
,2009-11-26 09:30,26,77.22,77.31,77.01,77.04,3382
,2009-11-26 10:00,26,77.04,77.5,77.02,77.17,5685
,2009-11-26 10:30,26,77.17,77.21,77.01,77.05,2581
,2009-11-26 11:00,26,77.05,77.2,76.95,77.02,2789
,2009-11-26 11:30,26,77,77.07,76.95,77.05,1548
,2009-11-26 12:00,26,77.04,77.2,77,77.05,569
,2009-11-26 19:00,27,77.18,77.18,76.93,76.93,68
,2009-11-26 19:30,27,76.99,76.99,76.92,76.98,39
,2009-11-26 20:00,27,76.95,76.97,76.8,76.81,114
,2009-11-26 20:30,27,76.8,76.91,76.8,76.83,266
,2009-11-26 21:00,27,76.82,76.9,76.8,76.9,43
,2009-11-26 21:30,27,76.99,76.99,76.94,76.94,2
,2009-11-26 22:00,27,76.85,76.85,76.8,76.84,23
,2009-11-26 22:30,27,76.8,76.88,76.72,76.72,73
,2009-11-26 23:00,27,76.72,76.73,76.52,76.52,419
,2009-11-26 23:30,27,76.52,76.52,76.22,76.22,292
,2009-11-27 00:00,27,76.26,76.44,75.78,75.86,534
,2009-11-27 00:30,27,75.89,75.92,75.69,75.72,292
,2009-11-27 01:00,27,75.72,76.02,75.6,75.79,928
,2009-11-27 01:30,27,75.78,75.8,75.22,75.22,2093
,2009-11-27 02:00,27,75.26,75.26,73.7,74.29,6273
,2009-11-27 02:30,27,74.3,75.58,74.28,75.36,6536
,2009-11-27 03:00,27,75.34,75.63,75,75.56,5677
,2009-11-27 03:30,27,75.55,75.74,75.42,75.56,2878
,2009-11-27 04:00,27,75.58,75.61,75.15,75.3,3303
,2009-11-27 04:30,27,75.32,75.49,75.3,75.42,1805
,2009-11-27 05:00,27,75.42,75.44,75.12,75.19,3664
,2009-11-27 05:30,27,75.2,75.6,75.1,75.51,2940
,2009-11-27 06:00,27,75.5,75.77,75.34,75.34,2178
,2009-11-27 06:30,27,75.35,75.66,75.25,75.61,1771
,2009-11-27 07:00,27,75.6,76.07,75.3,75.4,3969
,2009-11-27 07:30,27,75.38,75.67,75.21,75.23,4609
,2009-11-27 08:00,27,75.2,75.55,74.67,75.17,8441
,2009-11-27 08:30,27,75.15,76.02,75.05,75.86,5626
,2009-11-27 09:00,27,75.86,76.25,75.67,76.16,3727
,2009-11-27 09:30,27,76.13,76.82,76.03,76.77,4865
,2009-11-27 10:00,27,76.78,76.97,76.46,76.9,8092
,2009-11-27 10:30,27,76.91,77.29,76.85,77.09,6303
,2009-11-27 11:00,27,77.08,77.21,76.96,77.19,2150
,2009-11-27 11:30,27,77.2,77.37,77.12,77.12,3076
,2009-11-27 12:00,27,77.14,77.25,77.05,77.15,2808
,2009-11-27 12:30,27,77.15,77.18,77.02,77.12,604
,2009-11-29 17:00,30,77.46,77.6,77.46,77.51,341
,2009-11-29 17:30,30,77.6,77.69,77.49,77.49,101
,2009-11-29 18:00,30,77.4,77.4,77.01,77.01,57
,2009-11-29 18:30,30,77.02,77.02,76.89,77,45
,2009-11-29 19:00,30,77.09,77.75,77.09,77.6,339
,2009-11-29 19:30,30,77.6,77.66,77.41,77.55,281
,2009-11-29 20:00,30,77.49,77.52,77.45,77.48,33
,2009-11-29 20:30,30,77.49,77.7,77.48,77.7,76
,2009-11-29 21:00,30,77.64,77.65,77.6,77.64,57
,2009-11-29 21:30,30,77.64,77.65,77.6,77.65,15
,2009-11-29 22:00,30,77.66,77.69,77.65,77.66,54
,2009-11-29 22:30,30,77.64,77.7,77.56,77.56,130
,2009-11-29 23:00,30,77.57,77.57,77,77.19,233
,2009-11-29 23:30,30,77.1,77.36,76.95,77.25,116
,2009-11-30 00:00,30,77.25,77.25,77.13,77.2,109
,2009-11-30 00:30,30,77.19,77.54,77.19,77.3,183
,2009-11-30 01:00,30,77.27,77.8,77.27,77.69,749
,2009-11-30 01:30,30,77.68,77.92,77.61,77.9,1478
,2009-11-30 02:00,30,77.89,77.95,77.62,77.65,4580
,2009-11-30 02:30,30,77.65,77.76,77.53,77.56,2703
,2009-11-30 03:00,30,77.56,77.85,77.53,77.77,2516
,2009-11-30 03:30,30,77.75,77.76,77.55,77.57,1565
,2009-11-30 04:00,30,77.58,77.61,77.44,77.53,1660
,2009-11-30 04:30,30,77.55,77.69,77.47,77.54,952
,2009-11-30 05:00,30,77.53,77.57,77.15,77.38,3332
,2009-11-30 05:30,30,77.38,77.39,77.08,77.11,1837
,2009-11-30 06:00,30,77.11,77.2,77.01,77.08,1879
,2009-11-30 06:30,30,77.08,77.29,77.01,77.29,945
,2009-11-30 07:00,30,77.28,77.32,77,77.18,1443
,2009-11-30 07:30,30,77.18,77.27,76.9,76.9,2621
,2009-11-30 08:00,30,76.91,77.19,76.4,76.54,6670
,2009-11-30 08:30,30,76.54,77.43,76.45,77.37,5187
,2009-11-30 09:00,30,77.35,77.74,77.35,77.68,5496
,2009-11-30 09:30,30,77.67,78,77.5,77.79,6801
,2009-11-30 10:00,30,77.79,77.79,77.36,77.43,7665
,2009-11-30 10:30,30,77.44,77.44,77.1,77.37,5079
,2009-11-30 11:00,30,77.36,77.54,77.2,77.28,4239
,2009-11-30 11:30,30,77.29,77.3,77.01,77.08,3032
,2009-11-30 12:00,30,77.1,77.8,77,77.79,2243
,2009-11-30 12:30,30,77.8,79.3,77.66,79.1,8564
,2009-11-30 13:00,30,79.14,79.19,78.34,78.46,8558
,2009-11-30 13:30,30,78.45,78.51,78.29,78.39,789
,2009-11-30 14:00,30,78.4,78.55,78.29,78.47,345
,2009-11-30 14:30,30,78.51,78.54,78.36,78.36,110
,2009-11-30 15:00,30,78.32,78.4,78.26,78.4,82
,2009-11-30 15:30,30,78.41,78.5,78.41,78.5,9
,2009-11-30 16:00,30,78.54,78.55,78.54,78.55,16
,2009-11-30 19:00,1,78.42,78.57,78.42,78.51,105
,2009-11-30 19:30,1,78.51,78.51,78.4,78.5,21
,2009-11-30 20:00,1,78.46,78.54,78.42,78.53,90
,2009-11-30 20:30,1,78.53,78.59,78.51,78.56,17
,2009-11-30 21:00,1,78.54,78.55,78.52,78.54,32
,2009-11-30 21:30,1,78.54,78.6,78.49,78.59,112
,2009-11-30 22:00,1,78.59,78.6,78.57,78.59,42
,2009-11-30 22:30,1,78.58,78.6,78.5,78.51,72
,2009-11-30 23:00,1,78.52,78.52,78.4,78.45,100
,2009-11-30 23:30,1,78.5,78.6,78.43,78.54,82
,2009-12-01 00:00,1,78.46,78.46,78.4,78.43,33
,2009-12-01 00:30,1,78.46,78.46,78.25,78.39,336
,2009-12-01 01:00,1,78.4,78.5,78.31,78.33,560
,2009-12-01 01:30,1,78.39,78.69,78.35,78.55,393
,2009-12-01 02:00,1,78.55,79.04,78.55,78.82,2946
,2009-12-01 02:30,1,78.81,79,78.77,78.94,2488
,2009-12-01 03:00,1,78.93,79.11,78.9,79.09,2485
,2009-12-01 03:30,1,79.08,79.12,78.95,78.95,1242
,2009-12-01 04:00,1,78.96,79.35,78.87,79.25,3720
,2009-12-01 04:30,1,79.26,79.33,79.15,79.32,1631
,2009-12-01 05:00,1,79.32,79.48,79.16,79.25,1966
,2009-12-01 05:30,1,79.26,79.39,79.21,79.35,999
,2009-12-01 06:00,1,79.35,79.36,79.05,79.22,1493
,2009-12-01 06:30,1,79.21,79.27,79.02,79.09,845
,2009-12-01 07:00,1,79.08,79.34,79.02,79.3,1270
,2009-12-01 07:30,1,79.29,79.44,79.22,79.33,1476
,2009-12-01 08:00,1,79.32,79.85,79.29,79.78,5128
,2009-12-01 08:30,1,79.78,79.89,79.54,79.6,3866
,2009-12-01 09:00,1,79.59,79.6,79.24,79.6,4546
,2009-12-01 09:30,1,79.59,79.89,79.42,79.68,5051
,2009-12-01 10:00,1,79.68,79.89,79.43,79.52,8324
,2009-12-01 10:30,1,79.53,79.69,79.32,79.59,4582
,2009-12-01 11:00,1,79.58,79.75,79.45,79.59,2097
,2009-12-01 11:30,1,79.59,79.88,79.56,79.67,2341
,2009-12-01 12:00,1,79.65,79.89,79.61,79.73,2354
,2009-12-01 12:30,1,79.73,79.91,79.65,79.71,2705
,2009-12-01 13:00,1,79.7,79.8,79.25,79.44,3904
,2009-12-01 13:30,1,79.43,79.5,79.34,79.38,473
,2009-12-01 14:00,1,79.35,79.35,79.12,79.24,246
,2009-12-01 14:30,1,79.24,79.26,79.06,79.11,247
,2009-12-01 15:00,1,79.1,79.24,79.02,79.02,113
,2009-12-01 15:30,1,79.11,79.26,78.81,78.86,534
,2009-12-01 16:00,1,78.94,79.3,78.91,79.3,7
,2009-12-01 16:30,1,79.69,79.69,79.69,79.69,1
,2009-12-01 19:00,2,79.34,79.36,79.1,79.1,86
,2009-12-01 19:30,2,79.08,79.17,78.98,79.17,81
,2009-12-01 20:00,2,79.18,79.37,79.18,79.34,95
,2009-12-01 20:30,2,79.37,79.45,79.32,79.37,112
,2009-12-01 21:00,2,79.38,79.49,79.38,79.49,163
,2009-12-01 21:30,2,79.46,79.49,79.35,79.35,67
,2009-12-01 22:00,2,79.39,79.47,79.35,79.41,42
,2009-12-01 22:30,2,79.43,79.5,79.43,79.49,33
,2009-12-01 23:00,2,79.5,79.59,79.5,79.59,63
,2009-12-01 23:30,2,79.59,79.63,79.48,79.61,103
,2009-12-02 00:00,2,79.59,79.67,79.5,79.5,174
,2009-12-02 00:30,2,79.51,79.54,79.29,79.35,279
,2009-12-02 01:00,2,79.38,79.41,79.16,79.2,210
,2009-12-02 01:30,2,79.21,79.27,79.09,79.24,549
,2009-12-02 02:00,2,79.25,79.28,78.91,79.25,2541
,2009-12-02 02:30,2,79.24,79.26,79.09,79.1,1884
,2009-12-02 03:00,2,79.1,79.18,78.93,79.02,1465
,2009-12-02 03:30,2,79.02,79.16,78.95,79.13,740
,2009-12-02 04:00,2,79.13,79.23,78.78,78.85,1882
,2009-12-02 04:30,2,78.85,78.91,78.69,78.8,1663
,2009-12-02 05:00,2,78.79,78.99,78.7,78.89,1059
,2009-12-02 05:30,2,78.89,78.95,78.75,78.78,665
,2009-12-02 06:00,2,78.78,78.95,78.76,78.92,643
,2009-12-02 06:30,2,78.91,79.16,78.85,78.96,981
,2009-12-02 07:00,2,78.97,79.15,78.85,78.98,1136
,2009-12-02 07:30,2,78.96,79.04,78.73,78.81,1754
,2009-12-02 08:00,2,78.81,79.15,78.71,79.09,2168
,2009-12-02 08:30,2,79.07,79.12,78.85,78.86,2426
,2009-12-02 09:00,2,78.87,79.13,78.61,78.61,2576
,2009-12-02 09:30,2,78.61,78.88,78.21,78.35,9214
,2009-12-02 10:00,2,78.34,78.34,77.53,77.79,14817
,2009-12-02 10:30,2,77.8,78.16,77.77,77.81,5437
,2009-12-02 11:00,2,77.82,78.08,77.48,77.66,2975
,2009-12-02 11:30,2,77.67,78.04,77.57,77.87,2785
,2009-12-02 12:00,2,77.88,78.16,77.82,78.15,2434
,2009-12-02 12:30,2,78.15,78.23,77.93,77.97,2394
,2009-12-02 13:00,2,77.98,78.09,77.49,77.88,4071
,2009-12-02 13:30,2,77.88,78,77.87,77.93,428
,2009-12-02 14:00,2,77.96,78.08,77.88,78.03,302
,2009-12-02 14:30,2,77.98,78.05,77.91,77.97,113
,2009-12-02 15:00,2,77.99,77.99,77.83,77.83,50
,2009-12-02 15:30,2,77.87,77.87,77.8,77.8,6
,2009-12-02 16:00,2,77.85,77.86,77.73,77.73,17
,2009-12-02 19:00,3,78.09,78.25,78.07,78.25,161
,2009-12-02 19:30,3,78.25,78.32,78.25,78.26,129
,2009-12-02 20:00,3,78.23,78.24,78.2,78.2,18
,2009-12-02 20:30,3,78.18,78.34,78.14,78.31,134
,2009-12-02 21:00,3,78.31,78.37,78.22,78.37,75
,2009-12-02 21:30,3,78.37,78.4,78.35,78.39,80
,2009-12-02 22:00,3,78.41,78.42,78.35,78.38,48
,2009-12-02 22:30,3,78.39,78.46,78.38,78.38,96
,2009-12-02 23:00,3,78.39,78.39,78.33,78.37,134
,2009-12-02 23:30,3,78.33,78.36,78.24,78.24,120
,2009-12-03 00:00,3,78.24,78.47,78.16,78.44,148
,2009-12-03 00:30,3,78.43,78.43,78.34,78.37,59
,2009-12-03 01:00,3,78.33,78.5,78.3,78.4,325
,2009-12-03 01:30,3,78.41,78.58,78.37,78.53,305
,2009-12-03 02:00,3,78.51,78.91,78.47,78.85,2657
,2009-12-03 02:30,3,78.86,78.87,78.68,78.74,2983
,2009-12-03 03:00,3,78.73,78.76,78.55,78.61,1386
,2009-12-03 03:30,3,78.62,78.7,78.3,78.48,2420
,2009-12-03 04:00,3,78.51,78.75,78.49,78.75,1430
,2009-12-03 04:30,3,78.76,78.82,78.55,78.62,1602
,2009-12-03 05:00,3,78.62,78.84,78.55,78.77,884
,2009-12-03 05:30,3,78.77,78.8,78.5,78.52,1113
,2009-12-03 06:00,3,78.52,78.77,78.52,78.7,697
,2009-12-03 06:30,3,78.7,78.77,78.58,78.76,709
,2009-12-03 07:00,3,78.76,78.87,78.61,78.82,1472
,2009-12-03 07:30,3,78.82,78.95,78.4,78.45,2940
,2009-12-03 08:00,3,78.45,78.84,77.72,77.95,6197
,2009-12-03 08:30,3,77.95,78.93,77.87,78.3,6463
,2009-12-03 09:00,3,78.31,78.31,77.41,77.85,5873
,2009-12-03 09:30,3,77.84,78.06,77.58,77.99,5503
,2009-12-03 10:00,3,77.99,78.59,77.98,78.47,7750
,2009-12-03 10:30,3,78.48,78.52,78.12,78.19,4193
,2009-12-03 11:00,3,78.18,78.54,78.08,78.45,2238
,2009-12-03 11:30,3,78.41,78.63,78.41,78.59,2135
,2009-12-03 12:00,3,78.6,78.86,78.41,78.78,2034
,2009-12-03 12:30,3,78.78,78.88,78.6,78.66,1713
,2009-12-03 13:00,3,78.69,78.78,78.16,78.3,5078
,2009-12-03 13:30,3,78.29,78.43,78.28,78.3,362
,2009-12-03 14:00,3,78.28,78.28,78.14,78.14,87
,2009-12-03 14:30,3,78.13,78.17,77.88,78,212
,2009-12-03 15:00,3,77.95,77.98,77.78,77.81,64
,2009-12-03 15:30,3,77.75,77.75,77.66,77.66,8
,2009-12-03 16:00,3,77.73,77.81,77.7,77.73,32
,2009-12-03 19:00,4,77.59,77.76,77.54,77.76,27
,2009-12-03 19:30,4,77.77,77.93,77.77,77.92,66
,2009-12-03 20:00,4,77.92,77.92,77.77,77.8,22
,2009-12-03 20:30,4,77.84,77.94,77.84,77.94,41
,2009-12-03 21:00,4,77.95,78.05,77.89,77.89,44
,2009-12-03 21:30,4,77.87,77.92,77.82,77.86,61
,2009-12-03 22:00,4,77.85,77.85,77.82,77.84,20
,2009-12-03 22:30,4,77.87,77.95,77.86,77.95,16
,2009-12-03 23:00,4,77.95,78,77.85,77.92,88
,2009-12-03 23:30,4,77.91,78,77.86,78,94
,2009-12-04 00:00,4,77.98,78.06,77.98,78.03,143
,2009-12-04 00:30,4,78.02,78.23,78.02,78.19,116
,2009-12-04 01:00,4,78.2,78.27,78.12,78.25,205
,2009-12-04 01:30,4,78.28,78.33,78.05,78.13,388
,2009-12-04 02:00,4,78.11,78.14,77.81,77.86,2288
,2009-12-04 02:30,4,77.85,78.19,77.82,78.19,2465
,2009-12-04 03:00,4,78.2,78.33,78.04,78.13,1321
,2009-12-04 03:30,4,78.13,78.18,78.07,78.13,724
,2009-12-04 04:00,4,78.13,78.15,77.76,77.77,2032
,2009-12-04 04:30,4,77.76,78.03,77.74,78,1505
,2009-12-04 05:00,4,78.01,78.08,77.83,77.84,1206
,2009-12-04 05:30,4,77.82,77.92,77.8,77.86,1404
,2009-12-04 06:00,4,77.87,77.99,77.83,77.88,793
,2009-12-04 06:30,4,77.86,78.07,77.82,78.02,1237
,2009-12-04 07:00,4,78.01,78.15,77.83,78.13,1303
,2009-12-04 07:30,4,78.14,79.13,78.07,78.46,12359
,2009-12-04 08:00,4,78.46,79.8,78.16,79.48,10702
,2009-12-04 08:30,4,79.47,79.66,79.32,79.44,5146
,2009-12-04 09:00,4,79.45,79.54,79.18,79.33,3928
,2009-12-04 09:30,4,79.32,79.38,78.59,78.62,4789
,2009-12-04 10:00,4,78.62,78.95,78.52,78.54,7450
,2009-12-04 10:30,4,78.47,78.55,77.44,77.82,5919
,2009-12-04 11:00,4,77.81,78.22,77.7,77.91,3394
,2009-12-04 11:30,4,77.9,78.23,77.73,77.85,3277
,2009-12-04 12:00,4,77.86,78.03,77.48,77.53,2558
,2009-12-04 12:30,4,77.53,77.64,76.95,77.03,6516
,2009-12-04 13:00,4,77.02,77.66,76.97,77.6,5728
,2009-12-04 13:30,4,77.57,77.9,77.52,77.67,935
,2009-12-04 14:00,4,77.64,77.82,77.6,77.73,162
,2009-12-04 14:30,4,77.72,77.73,77.53,77.68,117
,2009-12-04 15:00,4,77.71,77.81,77.71,77.74,13
,2009-12-06 17:00,7,77.83,78.25,77.83,78.19,4
,2009-12-06 17:30,7,77.89,77.89,77.88,77.88,5
,2009-12-06 18:00,7,77.83,77.95,77.65,77.65,24
,2009-12-06 18:30,7,77.8,77.87,77.78,77.87,59
,2009-12-06 19:00,7,77.81,77.88,77.77,77.82,54
,2009-12-06 19:30,7,77.83,77.83,77.64,77.69,102
,2009-12-06 20:00,7,77.7,77.94,77.68,77.94,143
,2009-12-06 20:30,7,77.94,78.03,77.94,77.95,42
,2009-12-06 21:00,7,77.99,78.01,77.85,77.85,64
,2009-12-06 21:30,7,77.86,77.99,77.85,77.86,21
,2009-12-06 22:00,7,77.86,77.86,77.84,77.84,17
,2009-12-06 22:30,7,77.86,77.9,77.86,77.87,8
,2009-12-06 23:00,7,77.9,77.92,77.85,77.92,54
,2009-12-06 23:30,7,77.88,77.92,77.83,77.86,32
,2009-12-07 00:00,7,77.79,77.92,77.78,77.87,77
,2009-12-07 00:30,7,77.85,78.1,77.85,78.03,167
,2009-12-07 01:00,7,78.03,78.05,77.77,77.79,199
,2009-12-07 01:30,7,77.83,77.95,77.77,77.94,193
,2009-12-07 02:00,7,77.93,77.97,77.39,77.54,1948
,2009-12-07 02:30,7,77.54,77.55,77.17,77.19,3054
,2009-12-07 03:00,7,77.2,77.22,76.78,77.15,2911
,2009-12-07 03:30,7,77.15,77.36,77.04,77.14,2101
,2009-12-07 04:00,7,77.16,77.29,76.93,77.2,2339
,2009-12-07 04:30,7,77.22,77.3,77.06,77.22,1848
,2009-12-07 05:00,7,77.22,77.26,77.07,77.08,1291
,2009-12-07 05:30,7,77.08,77.17,76.98,76.99,1087
,2009-12-07 06:00,7,76.99,77,76.79,76.95,1370
,2009-12-07 06:30,7,76.95,77.15,76.9,77.02,786
,2009-12-07 07:00,7,77.01,77.04,76.94,76.96,1048
,2009-12-07 07:30,7,76.95,77.4,76.95,77.32,1724
,2009-12-07 08:00,7,77.3,77.35,76.44,76.61,6927
,2009-12-07 08:30,7,76.62,77.29,76.58,76.91,4640
,2009-12-07 09:00,7,76.91,77.1,76.68,77.08,3824
,2009-12-07 09:30,7,77.09,77.26,76.71,76.82,3599
,2009-12-07 10:00,7,76.81,76.99,76.69,76.71,4092
,2009-12-07 10:30,7,76.72,76.98,76.71,76.91,3285
,2009-12-07 11:00,7,76.92,76.93,76.55,76.67,2567
,2009-12-07 11:30,7,76.68,77.2,76.68,77.15,3923
,2009-12-07 12:00,7,77.14,77.45,77.08,77.35,2784
,2009-12-07 12:30,7,77.33,77.35,76.82,76.95,2304
,2009-12-07 13:00,7,76.96,77,76.28,76.47,5756
,2009-12-07 13:30,7,76.46,76.57,76.36,76.55,561
,2009-12-07 14:00,7,76.56,76.63,76.5,76.5,171
,2009-12-07 14:30,7,76.6,76.62,76.52,76.53,109
,2009-12-07 15:00,7,76.56,76.6,76.53,76.6,9
,2009-12-07 15:30,7,76.62,76.63,76.55,76.63,34
,2009-12-07 16:00,7,76.7,76.76,76.7,76.7,52
,2009-12-07 19:00,8,76.78,76.94,76.72,76.94,46
,2009-12-07 19:30,8,76.95,77,76.9,76.98,42
,2009-12-07 20:00,8,76.89,76.89,76.67,76.8,79
,2009-12-07 20:30,8,76.67,76.67,76.6,76.63,21
,2009-12-07 21:00,8,76.65,76.69,76.56,76.69,81
,2009-12-07 21:30,8,76.61,76.75,76.61,76.67,20
,2009-12-07 22:00,8,76.65,76.68,76.6,76.65,15
,2009-12-07 22:30,8,76.66,76.84,76.66,76.82,53
,2009-12-07 23:00,8,76.8,76.85,76.72,76.74,79
,2009-12-07 23:30,8,76.75,76.87,76.62,76.85,72
,2009-12-08 00:00,8,76.85,77.02,76.76,76.82,162
,2009-12-08 00:30,8,76.84,76.89,76.8,76.82,63
,2009-12-08 01:00,8,76.82,76.82,76.48,76.56,345
,2009-12-08 01:30,8,76.59,76.69,76.41,76.43,556
,2009-12-08 02:00,8,76.4,76.75,76.3,76.75,2481
,2009-12-08 02:30,8,76.72,76.88,76.57,76.72,2606
,2009-12-08 03:00,8,76.7,76.8,76.6,76.78,1312
,2009-12-08 03:30,8,76.76,76.99,76.72,76.79,2104
,2009-12-08 04:00,8,76.79,76.95,76.76,76.8,1408
,2009-12-08 04:30,8,76.8,76.85,76.67,76.75,895
,2009-12-08 05:00,8,76.73,76.73,76.41,76.46,1973
,2009-12-08 05:30,8,76.45,76.47,76.22,76.31,2471
,2009-12-08 06:00,8,76.3,76.31,75.77,75.8,4729
,2009-12-08 06:30,8,75.81,75.9,75.58,75.89,4504
,2009-12-08 07:00,8,75.87,75.95,75.25,75.36,4481
,2009-12-08 07:30,8,75.35,75.85,75.22,75.75,3476
,2009-12-08 08:00,8,75.75,75.94,75.44,75.79,3752
,2009-12-08 08:30,8,75.79,75.81,75.31,75.54,2944
,2009-12-08 09:00,8,75.54,75.76,75.32,75.75,3410
,2009-12-08 09:30,8,75.76,75.81,75.28,75.41,3374
,2009-12-08 10:00,8,75.42,75.65,75.2,75.47,7123
,2009-12-08 10:30,8,75.48,75.6,75.27,75.46,3518
,2009-12-08 11:00,8,75.5,75.7,75.37,75.42,2813
,2009-12-08 11:30,8,75.41,75.61,75.26,75.6,1777
,2009-12-08 12:00,8,75.59,75.99,75.44,75.56,4702
,2009-12-08 12:30,8,75.56,75.82,75.43,75.45,1390
,2009-12-08 13:00,8,75.44,75.57,75.1,75.21,3902
,2009-12-08 13:30,8,75.21,75.35,75.21,75.24,590
,2009-12-08 14:00,8,75.24,75.38,75.24,75.33,58
,2009-12-08 14:30,8,75.3,75.34,75.21,75.33,178
,2009-12-08 15:00,8,75.32,75.32,75.09,75.09,80
,2009-12-08 15:30,8,75.09,75.54,75.08,75.48,94
,2009-12-08 16:00,8,75.43,75.46,75.4,75.4,10
,2009-12-08 19:00,9,75.47,75.47,75.36,75.36,37
,2009-12-08 19:30,9,75.43,75.47,75.37,75.44,86
,2009-12-08 20:00,9,75.44,75.48,75.42,75.48,25
,2009-12-08 20:30,9,75.44,75.49,75.42,75.45,46
,2009-12-08 21:00,9,75.47,75.57,75.47,75.55,85
,2009-12-08 21:30,9,75.56,75.6,75.56,75.6,27
,2009-12-08 22:00,9,75.57,75.6,75.57,75.59,39
,2009-12-08 22:30,9,75.55,75.55,75.5,75.5,41
,2009-12-08 23:00,9,75.54,75.7,75.54,75.69,91
,2009-12-08 23:30,9,75.63,75.72,75.61,75.72,27
,2009-12-09 00:00,9,75.66,75.67,75.52,75.58,158
,2009-12-09 00:30,9,75.54,75.6,75.53,75.55,107
,2009-12-09 01:00,9,75.57,75.61,75.47,75.5,484
,2009-12-09 01:30,9,75.53,75.78,75.53,75.63,363
,2009-12-09 02:00,9,75.63,76.13,75.6,76.05,2958
,2009-12-09 02:30,9,76.05,76.05,75.87,75.97,2572
,2009-12-09 03:00,9,75.99,75.99,75.71,75.78,2027
,2009-12-09 03:30,9,75.77,75.91,75.76,75.81,1190
,2009-12-09 04:00,9,75.77,76.19,75.7,76.02,3244
,2009-12-09 04:30,9,76.02,76.08,75.93,76.06,1325
,2009-12-09 05:00,9,76.04,76.05,75.87,75.89,884
,2009-12-09 05:30,9,75.9,76.01,75.88,75.97,579
,2009-12-09 06:00,9,75.99,76.01,75.8,75.84,654
,2009-12-09 06:30,9,75.84,75.85,75.58,75.65,1548
,2009-12-09 07:00,9,75.64,75.96,75.63,75.73,1604
,2009-12-09 07:30,9,75.72,75.72,75.47,75.47,1899
,2009-12-09 08:00,9,75.47,75.51,75,75.27,3926
,2009-12-09 08:30,9,75.29,75.5,75.06,75.2,2274
,2009-12-09 09:00,9,75.19,75.44,75.1,75.4,2591
,2009-12-09 09:30,9,75.44,75.49,74.66,75.18,10986
,2009-12-09 10:00,9,75.19,75.3,74.56,74.61,7237
,2009-12-09 10:30,9,74.62,74.67,74.01,74.02,9654
,2009-12-09 11:00,9,74.02,74.02,72.45,72.62,18105
,2009-12-09 11:30,9,72.63,73.09,72.27,72.74,9661
,2009-12-09 12:00,9,72.73,72.99,72.36,72.4,7430
,2009-12-09 12:30,9,72.4,72.58,72,72.15,8569
,2009-12-09 13:00,9,72.15,72.45,72.06,72.36,7559
,2009-12-09 13:30,9,72.35,72.58,72.3,72.48,687
,2009-12-09 14:00,9,72.47,72.68,72.41,72.42,302
,2009-12-09 14:30,9,72.45,72.62,72.45,72.56,84
,2009-12-09 15:00,9,72.53,72.62,72.47,72.47,59
,2009-12-09 15:30,9,72.44,72.45,72.43,72.45,10
,2009-12-09 16:00,9,72.45,72.45,72.45,72.45,1
,2009-12-09 16:30,9,72.35,72.35,72.35,72.35,3
,2009-12-09 19:00,10,72.75,72.79,72.75,72.75,57
,2009-12-09 19:30,10,72.76,72.85,72.72,72.85,105
,2009-12-09 20:00,10,72.79,72.85,72.79,72.82,61
,2009-12-09 20:30,10,72.83,72.87,72.71,72.71,203
,2009-12-09 21:00,10,72.71,72.72,72.67,72.7,54
,2009-12-09 21:30,10,72.7,72.7,72.55,72.55,61
,2009-12-09 22:00,10,72.62,72.62,72.47,72.48,201
,2009-12-09 22:30,10,72.53,72.53,72.44,72.47,20
,2009-12-09 23:00,10,72.49,72.56,72.43,72.5,142
,2009-12-09 23:30,10,72.5,72.5,72.37,72.39,200
,2009-12-10 00:00,10,72.39,72.53,72.39,72.48,140
,2009-12-10 00:30,10,72.48,72.7,72.48,72.7,214
,2009-12-10 01:00,10,72.72,72.89,72.72,72.82,511
,2009-12-10 01:30,10,72.81,72.89,72.69,72.86,476
,2009-12-10 02:00,10,72.85,73.11,72.75,73.08,3497
,2009-12-10 02:30,10,73.06,73.26,73,73.21,3634
,2009-12-10 03:00,10,73.19,73.25,72.75,72.78,3077
,2009-12-10 03:30,10,72.79,72.85,72.42,72.44,3012
,2009-12-10 04:00,10,72.45,72.73,72.3,72.62,2506
,2009-12-10 04:30,10,72.63,72.8,72.63,72.76,1980
,2009-12-10 05:00,10,72.76,73,72.65,72.9,1781
,2009-12-10 05:30,10,72.91,73.14,72.75,72.84,1566
,2009-12-10 06:00,10,72.84,72.96,72.7,72.85,840
,2009-12-10 06:30,10,72.86,72.87,72.75,72.84,953
,2009-12-10 07:00,10,72.83,72.99,72.69,72.89,1314
,2009-12-10 07:30,10,72.89,73.05,72.67,72.72,3086
,2009-12-10 08:00,10,72.75,72.9,72.58,72.7,2336
,2009-12-10 08:30,10,72.7,72.97,72.51,72.55,2585
,2009-12-10 09:00,10,72.47,72.49,71.59,72.27,6852
,2009-12-10 09:30,10,72.28,72.54,72.04,72.14,4914
,2009-12-10 10:00,10,72.14,72.38,71.85,71.87,7383
,2009-12-10 10:30,10,71.86,72.07,71.67,71.86,4677
,2009-12-10 11:00,10,71.87,72.06,71.15,71.47,4744
,2009-12-10 11:30,10,71.46,71.94,71.39,71.63,1883
,2009-12-10 12:00,10,71.64,71.71,71.31,71.46,1736
,2009-12-10 12:30,10,71.45,71.77,71.42,71.6,1284
,2009-12-10 13:00,10,71.57,71.97,71.47,71.95,3379
,2009-12-10 13:30,10,71.95,72.01,71.91,71.94,568
,2009-12-10 14:00,10,71.92,71.94,71.88,71.88,83
,2009-12-10 14:30,10,71.9,71.95,71.84,71.92,116
,2009-12-10 15:00,10,71.93,72.01,71.91,72.01,25
,2009-12-10 15:30,10,71.96,72.01,71.96,72.01,8
,2009-12-10 16:00,10,71.98,71.98,71.98,71.98,2
,2009-12-10 19:00,11,71.85,72.02,71.85,72.02,14
,2009-12-10 19:30,11,72,72.06,71.99,72.06,10
,2009-12-10 20:00,11,72.1,72.19,72.1,72.13,39
,2009-12-10 20:30,11,72.2,72.21,72.12,72.17,38
,2009-12-10 21:00,11,72.18,72.2,72.17,72.18,13
,2009-12-10 21:30,11,72.22,72.33,72.22,72.28,32
,2009-12-10 22:00,11,72.27,72.27,72.27,72.27,2
,2009-12-10 22:30,11,72.23,72.29,72.23,72.29,16
,2009-12-10 23:00,11,72.34,72.41,72.28,72.3,133
,2009-12-10 23:30,11,72.31,72.34,72.28,72.34,22
,2009-12-11 00:00,11,72.3,72.37,72.3,72.35,95
,2009-12-11 00:30,11,72.37,72.37,72.17,72.24,164
,2009-12-11 01:00,11,72.18,72.21,72.06,72.08,243
,2009-12-11 01:30,11,72.05,72.18,72,72.18,543
,2009-12-11 02:00,11,72.16,72.6,72.1,72.44,3043
,2009-12-11 02:30,11,72.42,72.52,72.25,72.34,1883
,2009-12-11 03:00,11,72.34,72.46,72.27,72.41,1573
,2009-12-11 03:30,11,72.41,72.53,72.32,72.45,1340
,2009-12-11 04:00,11,72.46,72.46,72.15,72.22,1592
,2009-12-11 04:30,11,72.23,72.6,72.22,72.6,1545
,2009-12-11 05:00,11,72.56,72.57,72.37,72.38,917
,2009-12-11 05:30,11,72.39,72.42,72.13,72.21,1008
,2009-12-11 06:00,11,72.22,72.42,72.22,72.42,927
,2009-12-11 06:30,11,72.43,72.46,72.31,72.35,726
,2009-12-11 07:00,11,72.35,72.41,72.26,72.36,535
,2009-12-11 07:30,11,72.37,72.54,72.12,72.15,2798
,2009-12-11 08:00,11,72.13,72.19,71.67,71.86,4164
,2009-12-11 08:30,11,71.86,72.01,71.61,71.89,2918
,2009-12-11 09:00,11,71.9,71.92,71.25,71.84,4364
,2009-12-11 09:30,11,71.82,71.94,71.44,71.7,2887
,2009-12-11 10:00,11,71.69,71.78,71.02,71.16,8366
,2009-12-11 10:30,11,71.14,71.71,71.14,71.42,3968
,2009-12-11 11:00,11,71.42,71.91,71.42,71.66,2138
,2009-12-11 11:30,11,71.66,72.06,71.63,72.04,1323
,2009-12-11 12:00,11,72.05,72.05,71.58,71.77,1250
,2009-12-11 12:30,11,71.77,71.79,71.53,71.62,911
,2009-12-11 13:00,11,71.63,71.98,71.6,71.87,2074
,2009-12-11 13:30,11,71.88,71.89,71.61,71.67,444
,2009-12-11 14:00,11,71.65,71.83,71.65,71.8,165
,2009-12-11 14:30,11,71.82,71.86,71.72,71.86,47
,2009-12-11 15:00,11,71.88,71.88,71.65,71.77,40
,2009-12-11 16:00,11,71.69,71.69,71.6,71.66,32
,2009-12-13 17:00,14,71.47,71.47,71.47,71.47,1
,2009-12-13 17:30,14,71.47,71.47,71.2,71.24,26
,2009-12-13 18:00,14,71.58,71.65,71.49,71.55,12
,2009-12-13 18:30,14,71.61,71.68,71.61,71.63,17
,2009-12-13 19:00,14,71.65,71.7,71.6,71.61,17
,2009-12-13 19:30,14,71.59,71.6,71.4,71.47,136
,2009-12-13 20:00,14,71.44,71.51,71.33,71.51,94
,2009-12-13 20:30,14,71.51,71.58,71.42,71.43,112
,2009-12-13 21:00,14,71.36,71.45,71.2,71.2,103
,2009-12-13 21:30,14,71.22,71.34,71.16,71.34,29
,2009-12-13 22:00,14,71.29,71.8,71.27,71.69,221
,2009-12-13 22:30,14,71.77,71.88,71.57,71.75,59
,2009-12-13 23:00,14,71.8,71.85,71.74,71.84,34
,2009-12-13 23:30,14,71.84,71.87,71.82,71.82,13
,2009-12-14 00:00,14,71.82,72.11,71.82,72.11,280
,2009-12-14 00:30,14,72.07,72.24,71.96,71.96,369
,2009-12-14 01:00,14,71.99,72.13,71.96,72.04,213
,2009-12-14 01:30,14,72,72.12,71.97,72,573
,2009-12-14 02:00,14,71.97,71.97,71.54,71.7,1660
,2009-12-14 02:30,14,71.71,72.1,71.64,72.05,1922
,2009-12-14 03:00,14,72.04,72.08,71.88,71.99,1244
,2009-12-14 03:30,14,72,72.03,71.86,71.88,578
,2009-12-14 04:00,14,71.87,72.12,71.82,72.03,1101
,2009-12-14 04:30,14,72.03,72.24,72.01,72.1,1197
,2009-12-14 05:00,14,72.1,72.21,72.06,72.1,861
,2009-12-14 05:30,14,72.1,72.17,71.81,71.95,889
,2009-12-14 06:00,14,71.96,72.1,71.91,71.98,654
,2009-12-14 06:30,14,71.96,71.98,71.68,71.74,1338
,2009-12-14 07:00,14,71.72,71.97,71.69,71.94,878
,2009-12-14 07:30,14,71.95,71.96,71.67,71.7,1234
,2009-12-14 08:00,14,71.68,72.18,71.56,72.07,3749
,2009-12-14 08:30,14,72.04,72.36,71.91,72.24,3241
,2009-12-14 09:00,14,72.24,72.36,72.03,72.25,2800
,2009-12-14 09:30,14,72.26,72.37,71.97,72.25,2609
,2009-12-14 10:00,14,72.26,72.29,72.04,72.13,3776
,2009-12-14 10:30,14,72.14,72.32,72.02,72.29,2954
,2009-12-14 11:00,14,72.3,72.35,72.05,72.21,986
,2009-12-14 11:30,14,72.18,72.33,72.09,72.19,1357
,2009-12-14 12:00,14,72.2,72.3,72.11,72.2,657
,2009-12-14 12:30,14,72.2,72.26,71.82,72,1255
,2009-12-14 13:00,14,71.99,72.19,71.83,71.87,1788
,2009-12-14 13:30,14,71.88,72,71.84,71.89,520
,2009-12-14 14:00,14,71.89,72.01,71.87,71.95,106
,2009-12-14 14:30,14,71.96,72.04,71.93,71.97,115
,2009-12-14 15:00,14,72.01,72.01,71.9,72.01,27
,2009-12-14 15:30,14,71.99,71.99,71.77,71.77,29
,2009-12-14 16:00,14,71.84,71.84,71.84,71.84,3
,2009-12-14 19:00,15,72.04,72.04,71.95,71.97,23
,2009-12-14 19:30,15,71.95,71.96,71.95,71.96,8
,2009-12-14 20:00,15,71.98,71.98,71.95,71.98,44
,2009-12-14 20:30,15,71.98,72.02,71.93,72.02,24
,2009-12-14 21:00,15,72.05,72.07,72.01,72.01,24
,2009-12-14 21:30,15,72.06,72.11,72.05,72.09,33
,2009-12-14 22:00,15,72.09,72.11,72.09,72.11,24
,2009-12-14 22:30,15,72.1,72.15,72.06,72.1,32
,2009-12-14 23:00,15,72.1,72.1,72.03,72.04,38
,2009-12-14 23:30,15,72.07,72.12,72.04,72.12,24
,2009-12-15 00:00,15,72.18,72.18,72.15,72.15,19
,2009-12-15 00:30,15,72.1,72.14,72.05,72.09,27
,2009-12-15 01:00,15,72.03,72.06,71.97,72.03,188
,2009-12-15 01:30,15,72.03,72.05,71.79,71.83,421
,2009-12-15 02:00,15,71.82,71.84,71.57,71.65,1393
,2009-12-15 02:30,15,71.65,71.99,71.65,71.96,1398
,2009-12-15 03:00,15,71.93,72.06,71.8,71.81,799
,2009-12-15 03:30,15,71.8,71.99,71.8,71.91,372
,2009-12-15 04:00,15,71.88,71.93,71.73,71.88,438
,2009-12-15 04:30,15,71.85,71.87,71.7,71.74,545
,2009-12-15 05:00,15,71.78,71.89,71.72,71.82,128
,2009-12-15 05:30,15,71.84,71.91,71.77,71.82,181
,2009-12-15 06:00,15,71.78,71.79,71.71,71.76,355
,2009-12-15 06:30,15,71.71,71.98,71.71,71.96,415
,2009-12-15 07:00,15,71.94,72.02,71.79,71.79,705
,2009-12-15 07:30,15,71.81,72.23,71.76,72.18,835
,2009-12-15 08:00,15,72.18,72.3,71.76,72.23,1205
,2009-12-15 08:30,15,72.24,72.59,72.09,72.48,2123
,2009-12-15 09:00,15,72.48,72.71,72.44,72.45,1653
,2009-12-15 09:30,15,72.44,72.81,72.38,72.63,2020
,2009-12-15 10:00,15,72.66,72.67,72.15,72.25,2805
,2009-12-15 10:30,15,72.24,72.48,72.15,72.31,1562
,2009-12-15 11:00,15,72.31,72.42,72.23,72.35,390
,2009-12-15 11:30,15,72.33,72.34,71.99,72.22,796
,2009-12-15 12:00,15,72.22,72.42,72.11,72.11,519
,2009-12-15 12:30,15,72.12,72.34,72.08,72.33,471
,2009-12-15 13:00,15,72.31,72.44,72,72.06,871
,2009-12-15 13:30,15,72.03,72.15,72,72.11,358
,2009-12-15 14:00,15,72.09,72.17,72.09,72.13,45
,2009-12-15 14:30,15,72.13,72.13,72.07,72.1,19
,2009-12-15 15:00,15,72.12,72.17,72.08,72.08,11
,2009-12-15 15:30,15,72.17,72.19,72.08,72.08,7
,2009-12-15 19:00,16,72.29,72.3,72.29,72.3,3
,2009-12-15 19:30,16,72.22,72.22,72.21,72.21,41
,2009-12-15 20:30,16,72.3,72.3,72.3,72.3,1
,2009-12-15 21:00,16,72.22,72.22,72.22,72.22,1
,2009-12-15 21:30,16,72.22,72.22,72.13,72.13,4
,2009-12-15 22:00,16,72.13,72.16,72.13,72.16,10
,2009-12-15 22:30,16,72.19,72.19,72.06,72.08,66
,2009-12-15 23:00,16,72.08,72.08,72.05,72.07,49
,2009-12-15 23:30,16,72.07,72.09,72.03,72.09,31
,2009-12-16 00:00,16,72.1,72.32,72.1,72.32,12
,2009-12-16 00:30,16,72.29,72.33,72.19,72.22,22
,2009-12-16 01:00,16,72.33,72.35,72.31,72.31,16
,2009-12-16 01:30,16,72.31,72.36,72.27,72.36,45
,2009-12-16 02:00,16,72.34,72.76,72.34,72.76,263
,2009-12-16 02:30,16,72.74,72.79,72.54,72.64,394
,2009-12-16 03:00,16,72.7,72.81,72.64,72.71,432
,2009-12-16 03:30,16,72.71,72.93,72.71,72.93,397
,2009-12-16 04:00,16,72.93,73.16,72.93,72.97,437
,2009-12-16 04:30,16,72.89,73.07,72.79,73.07,58
,2009-12-16 05:00,16,73.04,73.1,73.01,73.1,223
,2009-12-16 05:30,16,73.05,73.06,72.94,72.95,44
,2009-12-16 06:00,16,72.97,72.98,72.8,72.8,33
,2009-12-16 06:30,16,72.81,72.96,72.78,72.96,211
,2009-12-16 07:00,16,72.9,72.96,72.89,72.94,13
,2009-12-16 07:30,16,72.96,72.96,72.76,72.92,86
,2009-12-16 08:00,16,72.8,72.92,72.74,72.82,237
,2009-12-16 08:30,16,72.84,73.22,72.8,73.16,465
,2009-12-16 09:00,16,73.16,73.2,73.05,73.05,375
,2009-12-16 09:30,16,73.4,73.72,73.28,73.7,1211
,2009-12-16 10:00,16,73.7,73.86,73.42,73.84,247
,2009-12-16 10:30,16,73.84,73.85,73.5,73.5,96
,2009-12-16 11:00,16,73.52,73.61,73.4,73.61,70
,2009-12-16 11:30,16,73.52,73.74,73.5,73.5,131
,2009-12-16 12:00,16,73.5,73.79,73.45,73.79,145
,2009-12-16 12:30,16,73.62,73.73,73.55,73.55,92
,2009-12-16 13:00,16,73.53,73.56,73.45,73.56,500