,2008-05-05 14:00,5,112.31,112.31,112.31,112.31,0
,2008-05-06 14:00,6,114.34,114.34,114.34,114.34,0
,2008-05-07 14:00,7,116.73,116.73,116.73,116.73,0
,2008-05-08 14:00,8,118.27,118.27,118.27,118.27,0
,2008-05-09 14:00,9,121.77,121.77,121.77,121.77,0
,2008-05-12 14:30,12,120.54,120.54,120.54,120.54,0
,2008-05-13 14:30,13,121.42,121.42,121.42,121.42,0
,2008-05-14 14:00,14,121.67,121.67,121.67,121.67,0
,2008-05-15 14:00,15,121.02,121.02,121.02,121.02,0
,2008-05-16 14:00,16,124.42,124.42,124.42,124.42,0
,2008-05-20 14:00,20,131.37,131.37,131.37,131.37,0
,2008-05-21 14:00,21,135.53,135.53,135.53,135.53,0
,2008-05-22 14:30,22,130.64,130.64,130.64,130.64,0
,2008-05-23 14:30,23,130.72,130.72,130.72,130.72,0
,2008-05-26 12:00,26,131.2,131.2,131.2,131.2,0
,2008-05-28 14:00,28,129.15,129.15,129.15,129.15,0
,2008-05-29 14:00,29,126.42,126.42,126.42,126.42,0
,2008-05-30 13:30,30,126.15,126.15,126.15,126.15,0
,2008-06-03 14:00,3,125.68,125.68,125.68,125.68,0
,2008-06-04 14:00,4,123.52,123.52,123.52,123.52,0
,2008-06-05 14:00,5,127.64,127.64,127.64,127.64,0
,2008-06-06 14:00,6,135.15,135.15,135.15,135.15,0
,2008-06-09 14:00,9,132.06,132.06,132.06,132.06,0
,2008-06-10 14:00,10,131.28,131.28,131.28,131.28,0
,2008-06-11 14:00,11,136.37,136.37,136.37,136.37,0
,2008-06-12 14:00,12,137.2,137.2,137.2,137.2,0
,2008-06-13 11:00,13,137.2,137.2,137.2,137.2,0
,2008-06-16 14:30,16,137.18,137.18,137.18,137.18,0
,2008-06-17 14:00,17,136.24,136.24,136.24,136.24,0
,2008-06-18 14:00,18,137.67,137.67,137.67,137.67,0
,2008-06-19 14:00,19,133.96,133.96,133.96,133.96,0
,2008-06-20 14:00,20,135.52,135.52,135.52,135.52,0
,2008-06-23 14:00,23,136.87,136.87,136.87,136.87,0
,2008-06-24 14:00,24,137.53,137.53,137.53,137.53,0
,2008-06-25 14:00,25,135.86,135.86,135.86,135.86,0
,2008-06-26 14:00,26,140.12,140.12,140.12,140.12,0
,2008-06-27 14:00,27,141.02,141.02,141.02,141.02,0
,2008-06-30 14:00,30,141.54,141.54,141.54,141.54,0
,2008-07-01 10:00,1,145,145,145,145,0
,2008-07-01 10:30,1,145,145,145,145,0
,2008-07-02 14:00,2,145.27,145.27,145.27,145.27,0
,2008-07-03 13:30,3,146.81,146.81,146.81,146.81,0
,2008-07-04 12:00,4,145.89,145.89,145.89,145.89,0
,2008-07-08 14:00,8,140.19,140.19,140.19,140.19,0
,2008-07-09 14:00,9,140.22,140.22,140.22,140.22,0
,2008-07-10 14:00,10,144.81,144.81,144.81,144.81,0
,2008-07-11 14:00,11,146.64,146.64,146.64,146.64,0
,2008-07-14 14:00,14,147.3,147.3,147.3,147.3,0
,2008-07-15 14:00,15,142.07,142.07,142.07,142.07,0
,2008-07-16 14:00,16,139.28,139.28,139.28,139.28,0
,2008-07-17 14:00,17,134.89,134.89,134.89,134.89,0
,2008-07-18 14:00,18,133.9,133.9,133.9,133.9,0
,2008-07-21 14:30,21,136.3,136.3,136.3,136.3,0
,2008-07-22 14:30,22,133.89,133.89,133.89,133.89,0
,2008-07-23 14:00,23,130.5,130.5,130.5,130.5,0
,2008-07-24 14:30,24,129.72,129.72,129.72,129.72,0
,2008-07-25 14:00,25,127.43,127.43,127.43,127.43,0
,2008-07-28 14:00,28,128.77,128.77,128.77,128.77,0
,2008-07-29 14:00,29,126.24,126.24,126.24,126.24,0
,2008-07-30 14:00,30,129.72,129.72,129.72,129.72,0
,2008-07-31 14:00,31,127.07,127.07,127.07,127.07,0
,2008-08-01 14:00,1,128.38,128.38,128.38,128.38,0
,2008-08-04 14:30,4,124.76,124.76,124.76,124.76,0
,2008-08-05 14:30,5,121.7,121.7,121.7,121.7,0
,2008-08-06 14:30,6,120.53,120.53,120.53,120.53,0
,2008-08-07 14:00,7,120.82,120.82,120.82,120.82,0
,2008-08-08 14:00,8,118.19,118.19,118.19,118.19,0
,2008-08-11 14:00,11,117.87,117.87,117.87,117.87,0
,2008-08-12 09:30,12,117.87,117.87,117.87,117.87,0
,2008-08-13 14:00,13,118.19,118.19,118.19,118.19,0
,2008-08-14 14:00,14,117.44,117.44,117.44,117.44,0
,2008-08-15 14:00,15,116.99,116.99,116.99,116.99,0
,2008-08-18 14:00,18,116.13,116.13,116.13,116.13,0
,2008-08-19 14:00,19,117.56,117.56,117.56,117.56,0
,2008-08-20 14:00,20,119.48,119.48,119.48,119.48,0
,2008-08-21 14:00,21,125.73,125.73,125.73,125.73,0
,2008-08-22 14:00,22,119.56,119.56,119.56,119.56,0
,2008-08-25 14:00,25,119.97,119.97,119.97,119.97,0
,2008-08-26 14:30,26,120.45,120.45,120.45,120.45,0
,2008-08-27 14:00,27,121.92,121.92,121.92,121.92,0
,2008-08-28 14:00,28,119.8,119.8,119.8,119.8,0
,2008-08-29 14:00,29,119.47,119.47,119.47,119.47,0
,2008-09-01 12:30,1,115.57,115.57,115.57,115.57,0
,2008-09-02 14:00,2,116.14,116.14,116.14,116.14,0
,2008-09-03 14:00,3,115.32,115.32,115.32,115.32,0
,2008-09-04 14:00,4,113.72,113.72,113.72,113.72,0
,2008-09-05 14:00,5,111.72,111.72,111.72,111.72,0
,2008-09-08 14:00,8,111.45,111.45,111.45,111.45,0
,2008-09-09 14:30,9,108.74,108.74,108.74,108.74,0
,2008-09-10 14:00,10,107.52,107.52,107.52,107.52,0
,2008-09-11 14:00,11,106.07,106.07,106.07,106.07,0
,2008-09-12 14:00,12,106.74,106.74,106.74,106.74,0
,2008-09-15 14:00,15,101.73,101.73,101.73,101.73,0
,2008-09-16 14:00,16,96.12,96.12,96.12,96.12,0
,2008-09-17 14:00,17,100.85,100.85,100.85,100.85,0
,2008-09-19 14:00,19,106.1,106.1,106.1,106.1,0
,2008-09-22 14:00,22,111.5,111.5,111.5,111.5,0
,2008-09-23 14:00,23,108.12,108.12,108.12,108.12,0
,2008-09-24 14:00,24,107.66,107.66,107.66,107.66,0
,2008-09-25 14:00,25,110.4,110.4,110.4,110.4,0
,2008-09-26 14:00,26,109.93,109.93,109.93,109.93,0
,2008-09-29 14:00,29,102.38,102.38,102.38,102.38,0
,2008-09-30 14:00,30,106.48,106.48,106.48,106.48,0
,2008-10-01 14:00,1,104.1,104.1,104.1,104.1,0
,2008-10-02 14:00,2,99.3,99.3,99.3,99.3,0
,2008-10-03 14:00,3,98.73,98.73,98.73,98.73,0
,2008-10-06 14:00,6,93.48,93.48,93.48,93.48,0
,2008-10-07 14:00,7,94.55,94.55,94.55,94.55,0
,2008-10-08 14:00,8,94.14,94.14,94.14,94.14,0
,2008-10-09 14:00,9,92.82,92.82,92.82,92.82,0
,2008-10-10 14:30,10,86.63,86.63,86.63,86.63,0
,2008-10-13 14:00,13,89.59,89.59,89.59,89.59,0
,2008-10-14 15:30,14,86.99,86.99,86.99,86.99,0
,2008-10-15 14:00,15,83.69,83.69,83.69,83.69,0
,2008-10-16 14:00,16,79.44,79.44,79.44,79.44,0
,2008-10-17 14:00,17,81.15,81.15,81.15,81.15,0
,2008-10-20 14:00,20,83.4,83.4,83.4,83.4,0
,2008-10-21 14:00,21,81.61,81.61,81.61,81.61,0
,2008-10-22 14:00,22,76.12,76.12,76.12,76.12,0
,2008-10-23 13:30,23,76.85,76.85,76.85,76.85,0
,2008-10-24 14:00,24,73.53,73.53,73.53,73.53,0
,2008-10-27 14:00,27,72.89,72.89,72.89,72.89,0
,2008-10-28 14:00,28,71.88,71.88,71.88,71.88,0
,2008-10-29 14:00,29,76.77,76.77,76.77,76.77,0
,2008-10-30 14:00,30,76.12,76.12,76.12,76.12,0
,2008-10-31 14:00,31,78.03,78.03,78.03,78.03,0
,2009-01-16 14:00,16,59.7,59.7,59.7,59.7,9
,2009-02-24 12:00,24,50.02,50.02,50.02,50.02,27
,2009-02-24 13:30,24,50.85,50.85,50.75,50.75,14
,2009-02-25 14:00,25,52,52,52,52,1
,2009-03-03 14:00,3,50,50,50,50,1
,2009-03-06 14:00,6,52.05,52.05,52.05,52.05,1
,2009-03-16 02:30,16,51.29,51.29,51.29,51.29,8
,2009-03-17 09:00,17,53.7,53.7,53.7,53.7,1
,2009-03-19 08:30,19,58.95,58.95,58.95,58.95,1
,2009-03-31 03:00,31,58.05,58.05,58.05,58.05,7
,2009-03-31 03:30,31,58.05,58.05,58.05,58.05,18
,2009-03-31 13:00,31,58.15,58.15,58.15,58.15,7
,2009-04-03 13:30,3,61.9,61.9,61.9,61.9,2
,2009-04-06 13:00,6,60.6,60.6,60.6,60.6,1
,2009-04-14 06:00,14,61.81,61.81,61.8,61.8,20
,2009-04-16 12:00,16,60.21,60.21,60.21,60.21,1
,2009-04-17 06:00,17,60.01,60.02,60.01,60.02,3
,2009-04-20 12:30,20,57.7,57.89,57.7,57.89,90
,2009-04-21 06:00,21,57.75,57.75,57.75,57.75,7
,2009-04-21 08:00,21,57.06,57.06,56.85,56.85,80
,2009-04-21 09:00,21,56.77,56.77,56.77,56.77,1
,2009-04-21 10:00,21,57.23,57.23,57.23,57.23,3
,2009-04-21 12:00,21,57.87,57.87,57.87,57.87,1
,2009-04-21 12:30,21,57.97,58.02,57.97,58.02,5
,2009-04-21 13:00,21,57.89,57.89,57.79,57.79,2
,2009-04-22 04:30,22,57.88,57.88,57.88,57.88,10
,2009-04-22 09:00,22,57.39,57.58,57.39,57.58,3
,2009-04-23 10:00,23,57.1,57.1,57.1,57.1,20
,2009-04-23 12:30,23,57.16,57.16,57.16,57.16,2
,2009-04-23 13:30,23,57.4,57.4,57.25,57.25,2
,2009-04-24 04:30,24,57.2,57.21,57.2,57.21,3
,2009-04-24 05:00,24,57.4,57.4,57.4,57.4,10
,2009-04-28 04:00,28,56.57,56.57,56.57,56.57,2
,2009-04-30 05:30,30,58.68,58.68,58.64,58.64,6
,2009-05-04 09:00,4,61.26,61.26,61.26,61.26,37
,2009-05-04 11:00,4,61.1,61.1,61.1,61.1,15
,2009-05-05 06:00,5,61.91,61.92,61.64,61.66,11
,2009-05-05 09:30,5,61.51,61.51,61.51,61.51,1
,2009-05-05 10:00,5,61.53,61.53,61.53,61.53,7
,2009-05-05 12:30,5,61.7,61.7,61.7,61.7,130
,2009-05-06 08:00,6,62.36,62.36,62.3,62.3,50
,2009-05-06 09:00,6,62.23,62.23,62.22,62.22,4
,2009-05-06 10:00,6,62.46,62.47,62.1,62.1,5
,2009-05-07 08:00,7,64.23,64.23,64.23,64.23,1
,2009-05-07 11:30,7,63.77,63.77,63.77,63.77,8
,2009-05-08 08:30,8,63.95,63.95,63.8,63.85,78
,2009-05-12 04:00,12,64.37,64.37,64.37,64.37,2
,2009-05-12 07:00,12,64.7,64.79,64.7,64.79,4
,2009-05-13 04:30,13,64.63,64.63,64.5,64.5,7
,2009-05-13 05:00,13,64.48,64.48,64.22,64.22,10
,2009-05-13 05:30,13,64.25,64.25,64.25,64.25,50
,2009-05-13 11:30,13,64.08,64.08,64.08,64.08,4
,2009-05-13 12:00,13,63.76,63.76,63.53,63.56,12
,2009-05-13 13:30,13,63.67,63.75,63.67,63.75,6
,2009-05-14 04:30,14,62.78,62.78,62.78,62.78,1
,2009-05-14 05:00,14,62.66,62.66,62.66,62.66,1
,2009-05-14 10:00,14,63,63,62.9,63,70
,2009-05-14 12:00,14,63.25,63.25,63.25,63.25,24
,2009-05-14 12:30,14,63.45,63.45,63.45,63.45,30
,2009-05-14 13:00,14,63.99,64,63.99,64,20
,2009-05-15 03:30,15,63.74,63.78,63.74,63.78,140
,2009-05-15 04:00,15,63.77,63.79,63.77,63.79,94
,2009-05-15 06:00,15,62.92,62.92,62.91,62.91,30
,2009-05-15 10:00,15,62.9,62.9,62.9,62.9,48
,2009-05-15 11:00,15,62.01,62.05,61.91,61.91,203
,2009-05-18 03:30,18,61.71,61.76,61.71,61.76,13
,2009-05-18 05:00,18,61.98,62.23,61.98,62.22,32
,2009-05-18 10:00,18,62.67,62.67,62.67,62.67,50
,2009-05-18 10:30,18,62.91,62.93,62.82,62.92,51
,2009-05-19 04:30,19,64.22,64.22,64.22,64.22,1
,2009-05-19 09:30,19,63.46,63.46,63.34,63.36,4
,2009-05-20 13:30,20,65.03,65.03,65.03,65.03,2
,2009-05-21 03:30,21,63.97,63.97,63.97,63.97,1
,2009-05-21 04:00,21,63.73,63.73,63.67,63.67,54
,2009-05-21 07:00,21,64.13,64.18,64.13,64.18,16
,2009-05-21 07:30,21,64.17,64.17,64.17,64.17,1
,2009-05-21 08:00,21,63.87,63.87,63.78,63.78,12
,2009-05-21 13:30,21,64.44,64.44,64.44,64.44,1
,2009-05-22 13:00,22,65.29,65.29,65.29,65.29,1
,2009-05-26 02:30,26,64.21,64.21,64.21,64.21,1
,2009-05-26 03:30,26,64.12,64.12,64.11,64.11,6
,2009-05-26 06:30,26,64.36,64.37,64.36,64.37,33
,2009-05-26 09:00,26,65.44,65.6,65.43,65.6,13
,2009-05-26 09:30,26,65.58,65.58,65.58,65.58,6
,2009-05-26 10:00,26,65.27,65.27,65.27,65.27,18
,2009-05-26 13:30,26,65.65,65.65,65.65,65.65,7
,2009-05-27 03:00,27,66.51,66.51,66.47,66.47,6
,2009-05-27 05:00,27,66.36,66.36,66.36,66.36,10
,2009-05-27 07:30,27,65.9,66.05,65.9,66.05,27
,2009-05-27 08:30,27,66.25,66.25,66.25,66.25,14
,2009-05-27 10:00,27,65.99,65.99,65.99,65.99,6
,2009-05-27 10:30,27,66.26,66.26,66.15,66.15,2
,2009-05-27 11:00,27,66.35,66.54,66.35,66.54,32
,2009-05-27 11:30,27,66.94,66.94,66.91,66.91,3
,2009-05-28 03:00,28,66.5,66.5,66.4,66.4,2
,2009-05-28 10:30,28,68.23,68.23,68.2,68.23,12
,2009-05-28 13:30,28,68.72,68.72,68.72,68.72,1
,2009-05-28 23:30,29,68.82,68.82,68.82,68.82,11
,2009-05-29 04:30,29,69.47,69.47,69.47,69.47,2
,2009-05-29 06:30,29,69.7,69.7,69.7,69.7,1
,2009-05-29 07:00,29,69.77,69.77,69.72,69.73,18
,2009-05-29 07:30,29,69.68,69.69,69.67,69.69,6
,2009-05-29 08:00,29,69.85,69.85,69.85,69.85,6
,2009-05-29 10:00,29,69.65,69.76,69.65,69.76,25
,2009-05-29 11:00,29,69.7,69.7,69.65,69.65,10
,2009-05-29 13:00,29,69.61,69.61,69.61,69.61,1
,2009-06-01 05:30,1,71.14,71.14,71.11,71.11,18
,2009-06-01 06:00,1,71.12,71.29,71.06,71.1,111
,2009-06-01 06:30,1,71.14,71.14,71.05,71.05,31
,2009-06-01 08:30,1,70.85,70.85,70.84,70.84,24
,2009-06-01 10:00,1,70.9,70.9,70.9,70.9,18
,2009-06-02 02:30,2,71.42,71.42,71.42,71.42,1
,2009-06-02 03:00,2,71.6,71.6,71.43,71.43,9
,2009-06-02 03:30,2,71.21,71.21,71.19,71.19,5
,2009-06-02 04:00,2,71.21,71.21,71.2,71.2,5
,2009-06-02 05:00,2,71.38,71.38,71.38,71.38,15
,2009-06-02 06:00,2,71.48,71.48,71.48,71.48,2
,2009-06-02 07:00,2,71.54,71.54,71.39,71.44,53
,2009-06-02 07:30,2,71.38,71.49,71.37,71.48,51
,2009-06-02 08:00,2,71.75,71.75,71.45,71.45,28
,2009-06-02 08:30,2,71.42,71.73,71.41,71.73,63
,2009-06-02 09:30,2,72.3,72.3,72.03,72.03,18
,2009-06-02 10:30,2,71.81,71.82,71.77,71.8,23
,2009-06-03 04:30,3,72.21,72.21,72.21,72.21,3
,2009-06-03 08:00,3,72.31,72.31,72.31,72.31,10
,2009-06-03 11:00,3,71.17,71.17,71.07,71.17,88
,2009-06-03 11:30,3,70.71,70.71,70.48,70.48,42
,2009-06-04 03:30,4,72.19,72.19,72.02,72.09,106
,2009-06-04 10:00,4,73.14,73.14,73.09,73.09,6
,2009-06-04 10:30,4,72.92,72.92,72.92,72.92,1
,2009-06-04 11:30,4,73.38,73.42,73.38,73.42,15
,2009-06-04 12:30,4,73.66,73.66,73.64,73.64,12
,2009-06-05 03:00,5,73.82,73.82,73.82,73.82,30
,2009-06-05 03:30,5,73.78,73.78,73.78,73.78,110
,2009-06-05 04:00,5,73.59,73.59,73.37,73.37,30
,2009-06-05 04:30,5,73.15,73.16,73.15,73.16,12
,2009-06-05 05:00,5,72.97,73.28,72.85,73.28,40
,2009-06-05 05:30,5,73.26,73.26,73.26,73.26,3
,2009-06-05 06:00,5,73.3,73.31,73.28,73.28,11
,2009-06-05 06:30,5,73.67,73.67,73.67,73.67,10
,2009-06-05 07:00,5,73.75,73.75,73.35,73.35,11
,2009-06-05 07:30,5,73.9,73.92,73.38,73.38,29
,2009-06-05 08:00,5,73.17,73.17,72.81,73.17,48
,2009-06-05 08:30,5,73,73,72.41,72.84,117
,2009-06-05 11:30,5,73.54,73.54,73.54,73.54,4
,2009-06-05 13:00,5,73.01,73.14,72.75,73.12,31
,2009-06-08 03:30,8,72.01,72.1,72.01,72.1,4
,2009-06-08 04:00,8,72.14,72.14,72.14,72.14,1
,2009-06-08 04:30,8,72.09,72.09,72.05,72.05,3
,2009-06-08 05:00,8,72.27,72.27,72.27,72.27,1
,2009-06-08 08:00,8,73.34,73.34,73.34,73.34,1
,2009-06-08 08:30,8,72.88,73.02,72.82,73.02,70
,2009-06-08 09:00,8,72.97,72.97,72.97,72.97,1
,2009-06-08 10:00,8,73.13,73.15,72.94,72.94,10
,2009-06-08 10:30,8,72.95,72.95,72.95,72.95,1
,2009-06-08 11:00,8,72.81,72.81,72.8,72.8,2
,2009-06-08 12:00,8,73.32,73.51,73.32,73.5,4
,2009-06-09 06:30,9,73.92,73.92,73.91,73.91,24
,2009-06-09 07:00,9,74.08,74.08,74.08,74.08,2
,2009-06-09 08:30,9,73.99,73.99,73.99,73.99,6
,2009-06-10 03:30,10,75.12,75.12,75.08,75.09,18
,2009-06-10 07:00,10,74.97,75,74.96,75,27
,2009-06-10 07:30,10,75.1,75.11,75.1,75.1,6
,2009-06-10 11:00,10,74.99,75.02,74.99,75.02,19
,2009-06-11 03:00,11,75.5,75.5,75.5,75.5,3
,2009-06-11 03:30,11,75.5,75.5,75.48,75.48,20
,2009-06-11 05:30,11,75.5,75.5,75.49,75.49,20
,2009-06-11 06:00,11,75.55,75.56,75.55,75.55,69
,2009-06-11 06:30,11,75.6,75.6,75.57,75.59,53
,2009-06-11 07:30,11,75.48,75.48,75.38,75.38,4
,2009-06-11 08:30,11,75.68,75.68,75.66,75.67,10
,2009-06-11 09:30,11,76.16,76.16,75.98,76.04,46
,2009-06-11 10:00,11,75.71,76.17,75.71,76.17,39
,2009-06-11 11:00,11,76.12,76.13,76.12,76.13,4
,2009-06-11 11:30,11,76.17,76.17,76.17,76.17,2
,2009-06-11 12:30,11,76.5,76.54,76.5,76.54,10
,2009-06-12 02:30,12,75.75,75.76,75.75,75.75,5
,2009-06-12 03:00,12,75.84,75.85,75.84,75.85,5
,2009-06-12 03:30,12,75.86,75.86,75.86,75.86,5
,2009-06-12 04:00,12,75.42,75.51,75.28,75.51,52
,2009-06-12 07:30,12,75.12,75.12,75.12,75.12,9
,2009-06-12 09:00,12,75.15,75.42,75.15,75.42,4
,2009-06-12 11:30,12,75.43,75.45,75.43,75.45,2
,2009-06-15 04:00,15,74.75,74.78,74.75,74.78,20
,2009-06-15 04:30,15,74.83,74.84,74.83,74.84,12
,2009-06-15 05:30,15,75.07,75.07,75.06,75.06,5
,2009-06-15 06:30,15,74.64,74.64,74.63,74.63,3
,2009-06-15 09:00,15,74.57,74.68,74.46,74.46,96
,2009-06-15 15:00,15,74.26,74.26,74.26,74.26,1
,2009-06-16 03:30,16,74.89,74.89,74.82,74.82,4
,2009-06-16 04:00,16,74.82,74.82,74.82,74.82,11
,2009-06-16 04:30,16,75.28,75.28,75.27,75.27,10
,2009-06-16 05:00,16,75.39,75.48,75.39,75.48,8
,2009-06-16 10:30,16,75.37,75.37,75.34,75.34,28
,2009-06-16 11:30,16,74.93,74.93,74.92,74.92,18
,2009-06-16 13:30,16,74.17,74.17,74.17,74.17,1
,2009-06-17 04:00,17,74.15,74.15,74.15,74.15,10
,2009-06-17 05:00,17,73.94,73.94,73.94,73.94,1
,2009-06-17 05:30,17,74.02,74.16,73.94,73.94,20
,2009-06-17 12:00,17,74.28,74.28,74,74,39
,2009-06-18 02:30,18,75.07,75.07,75.06,75.06,9
,2009-06-18 03:00,18,75.09,75.09,75.09,75.09,1
,2009-06-18 07:30,18,74.77,74.77,74.58,74.58,20
,2009-06-19 07:30,19,75.3,75.3,75.3,75.3,4
,2009-06-19 09:00,19,74.85,74.85,74.85,74.85,5
,2009-06-19 10:00,19,74.86,74.86,74.84,74.85,6
,2009-06-19 11:00,19,74.17,74.17,74.17,74.17,10
,2009-06-19 11:30,19,74.06,74.06,74.05,74.05,10
,2009-06-19 12:30,19,73.11,73.11,73.11,73.11,2
,2009-06-19 13:00,19,73.08,73.14,72.64,72.64,3
,2009-06-22 04:00,22,72.12,72.32,72.12,72.31,10
,2009-06-23 02:30,23,70.5,70.5,70.5,70.5,2
,2009-06-23 03:00,23,70.22,70.22,70.22,70.22,7
,2009-06-23 03:30,23,70.22,70.22,70.21,70.21,22
,2009-06-23 05:30,23,70.56,70.56,70.56,70.56,11
,2009-06-23 13:00,23,72.39,72.39,72.32,72.35,6
,2009-06-24 09:30,24,72.46,72.46,72.46,72.46,3
,2009-06-25 04:00,25,72.49,72.49,72.49,72.49,1
,2009-06-25 08:00,25,72.73,72.85,72.73,72.85,4
,2009-06-25 08:30,25,72.75,72.8,72.7,72.8,32
,2009-06-25 09:30,25,72.6,72.6,72.6,72.6,34
,2009-06-25 10:30,25,73.42,73.42,73.42,73.42,5
,2009-06-25 11:00,25,73.68,73.68,73.6,73.6,11
,2009-06-25 12:30,25,73.82,73.82,73.81,73.81,2
,2009-06-26 06:30,26,73.5,73.5,73.5,73.5,2
,2009-06-26 10:30,26,72.17,72.23,72.11,72.21,28
,2009-06-29 05:00,29,72.85,72.85,72.8,72.8,71
,2009-06-29 05:30,29,72.74,72.76,72.74,72.76,127
,2009-06-29 06:00,29,73,73.08,72.99,73.08,35
,2009-06-29 07:30,29,72.93,72.96,72.93,72.96,6
,2009-06-29 08:00,29,73.29,73.31,73.29,73.31,3
,2009-06-29 08:30,29,73.69,73.69,73.55,73.55,10
,2009-06-29 09:00,29,73.88,73.88,73.74,73.75,15
,2009-06-29 09:30,29,74.13,74.13,74.12,74.12,2
,2009-06-29 11:00,29,74.15,74.15,74.15,74.15,4
,2009-06-29 12:00,29,74.7,74.71,74.7,74.71,5
,2009-06-29 13:00,29,74.71,74.71,74.44,74.44,13
,2009-06-29 13:30,29,74.45,74.45,74.43,74.43,14
,2009-06-30 07:30,30,74.58,74.58,74.55,74.55,54
,2009-06-30 08:30,30,74.17,74.17,74.17,74.17,10
,2009-06-30 09:00,30,73.25,73.25,73.25,73.25,30
,2009-06-30 10:00,30,72.69,72.69,72.68,72.68,88
,2009-07-01 03:00,1,73.78,73.78,73.78,73.78,3
,2009-07-01 05:30,1,74.19,74.19,74.19,74.19,10
,2009-07-01 07:30,1,74.3,74.3,74.3,74.3,10
,2009-07-01 08:00,1,74.42,74.52,74.42,74.52,20
,2009-07-01 09:30,1,73.51,73.51,73.49,73.49,12
,2009-07-01 10:00,1,72.95,72.95,72.94,72.94,8
,2009-07-01 10:30,1,72.42,72.42,72.22,72.22,16
,2009-07-01 12:00,1,72.02,72.02,72.02,72.02,2
,2009-07-02 07:00,2,71.56,71.58,71.53,71.58,3
,2009-07-02 07:30,2,71.12,71.12,71.12,71.12,2
,2009-07-02 09:30,2,70.67,70.67,70.62,70.63,44
,2009-07-02 10:00,2,70.54,70.62,70.54,70.62,6
,2009-07-02 10:30,2,70.42,70.42,70.42,70.42,1
,2009-07-02 11:00,2,70.52,70.58,70.47,70.47,10
,2009-07-02 11:30,2,70.54,70.54,70.54,70.54,5
,2009-07-02 12:00,2,70.56,70.59,70.56,70.59,10
,2009-07-02 12:30,2,70.66,70.66,70.66,70.66,5
,2009-07-02 13:00,2,70.54,70.54,70.54,70.54,1
,2009-07-03 04:00,3,70.42,70.42,70.42,70.42,2
,2009-07-03 04:30,3,70.42,70.42,70.42,70.42,1
,2009-07-03 10:30,3,69.75,69.75,69.71,69.71,6
,2009-07-06 10:30,6,67.76,67.92,67.74,67.92,105
,2009-07-06 11:00,6,68.04,68.18,68.04,68.18,64
,2009-07-06 12:00,6,67.92,67.93,67.88,67.88,59
,2009-07-06 13:00,6,68.02,68.02,68.02,68.02,3
,2009-07-07 03:30,7,67.74,67.74,67.74,67.74,3
,2009-07-07 07:00,7,68.16,68.16,68.15,68.16,37
,2009-07-07 08:30,7,67.12,67.12,67.12,67.12,2
,2009-07-07 10:00,7,67,67,66.89,66.89,77
,2009-07-07 12:30,7,67.38,67.38,67.38,67.38,4
,2009-07-08 03:00,8,66.18,66.23,66.13,66.23,50
,2009-07-08 05:30,8,66.67,66.67,66.59,66.6,47
,2009-07-08 06:00,8,66.56,66.56,66.56,66.56,1
,2009-07-08 07:30,8,66.03,66.03,66.03,66.03,5
,2009-07-08 08:00,8,66.15,66.33,66.15,66.33,9
,2009-07-08 10:00,8,65.34,65.34,65.03,65.03,88
,2009-07-08 11:00,8,64.97,64.97,64.93,64.93,10
,2009-07-08 12:00,8,65.27,65.27,65.27,65.27,10
,2009-07-08 12:30,8,65.39,65.39,65.39,65.39,7
,2009-07-08 14:00,8,64.53,64.56,64.53,64.54,5
,2009-07-09 02:30,9,65.36,65.5,65.36,65.41,12
,2009-07-09 03:00,9,65.55,65.57,65.55,65.57,11
,2009-07-09 03:30,9,65.71,65.72,65.54,65.54,13
,2009-07-09 04:30,9,65.75,65.79,65.75,65.79,8
,2009-07-09 06:00,9,65.43,65.43,65.4,65.4,44
,2009-07-09 07:00,9,65.62,65.64,65.62,65.64,10
,2009-07-09 07:30,9,65.82,65.82,65.69,65.69,7
,2009-07-09 08:00,9,65.68,65.68,65.13,65.13,12
,2009-07-09 08:30,9,65.12,65.12,64.86,64.9,27
,2009-07-09 09:30,9,64.62,64.62,64.62,64.62,1
,2009-07-09 10:00,9,64.52,64.52,64.08,64.32,32
,2009-07-09 10:30,9,64.27,64.34,64.27,64.34,5
,2009-07-10 04:30,10,64.51,64.58,64.2,64.2,9
,2009-07-10 06:30,10,64.2,64.2,64.2,64.2,12
,2009-07-10 07:00,10,63.78,63.78,63.55,63.55,24
,2009-07-10 07:30,10,63.54,63.6,63.54,63.6,3
,2009-07-10 08:00,10,63.58,63.91,63.58,63.91,14
,2009-07-10 08:30,10,64.17,64.17,63.8,63.9,12
,2009-07-10 09:30,10,64.13,64.2,64.12,64.12,19
,2009-07-10 10:00,10,63.76,63.76,63.58,63.58,24
,2009-07-10 10:30,10,63.49,63.49,63.49,63.49,1
,2009-07-13 03:00,13,63.69,63.69,63.69,63.69,3
,2009-07-13 04:30,13,64.12,64.12,64.12,64.12,1
,2009-07-13 07:30,13,64.63,64.63,64.63,64.63,4
,2009-07-13 08:00,13,64.7,64.7,64.7,64.7,2
,2009-07-13 08:30,13,63.33,63.35,63.33,63.35,31
,2009-07-13 09:00,13,63,63.05,63,63.04,23
,2009-07-13 09:30,13,63.33,63.33,63.33,63.33,3
,2009-07-13 10:00,13,63.17,63.26,63.05,63.07,29
,2009-07-13 12:00,13,63.97,64.1,63.97,64,80
,2009-07-13 12:30,13,63.83,63.83,63.83,63.83,25
,2009-07-14 02:00,14,64.43,64.43,64.43,64.43,1
,2009-07-14 02:30,14,64.42,64.77,64.32,64.77,8
,2009-07-14 03:00,14,64.65,64.65,64.65,64.65,1
,2009-07-14 03:30,14,64.86,64.88,64.86,64.88,6
,2009-07-14 04:00,14,64.67,64.68,64.57,64.58,46
,2009-07-14 05:00,14,64.59,64.67,64.59,64.67,26
,2009-07-14 05:30,14,64.72,64.72,64.72,64.72,7
,2009-07-14 06:00,14,64.78,64.79,64.78,64.78,13
,2009-07-14 06:30,14,64.93,65.08,64.93,65.07,23
,2009-07-14 08:00,14,64.59,65.13,64.59,65.13,3
,2009-07-14 09:00,14,64.63,64.64,64.59,64.64,20
,2009-07-14 13:00,14,64.01,64.05,64.01,64.05,25
,2009-07-14 15:30,14,64.09,64.09,64.09,64.09,25
,2009-07-15 03:30,15,64.79,64.79,64.79,64.79,3
,2009-07-15 04:30,15,65.04,65.04,65.04,65.04,1
,2009-07-15 05:00,15,65.1,65.1,65.1,65.1,1
,2009-07-15 08:00,15,65.44,65.51,65.44,65.5,5
,2009-07-15 08:30,15,65.45,65.45,65.4,65.4,101
,2009-07-15 09:00,15,65.54,65.54,65.54,65.54,20
,2009-07-15 09:30,15,65.34,65.34,65.34,65.34,2
,2009-07-15 10:30,15,65.85,66.26,65.85,66.25,20
,2009-07-15 11:00,15,66.09,66.09,66.09,66.09,41
,2009-07-15 11:30,15,66.66,66.66,66.66,66.66,1
,2009-07-15 12:30,15,66.66,66.73,66.66,66.72,9
,2009-07-15 13:00,15,66.65,66.9,66.65,66.77,14
,2009-07-16 02:30,16,66.65,66.65,66.59,66.61,34
,2009-07-16 03:00,16,66.49,66.51,66.35,66.35,99
,2009-07-16 04:00,16,66.18,66.19,65.91,65.91,48
,2009-07-16 04:30,16,66.01,66.01,66.01,66.01,6
,2009-07-16 05:00,16,66.07,66.07,66.07,66.07,1
,2009-07-16 05:30,16,66.34,66.34,66.34,66.34,5
,2009-07-16 08:30,16,66.79,66.8,66.79,66.8,23
,2009-07-16 09:30,16,67.01,67.01,67.01,67.01,14
,2009-07-16 10:00,16,66.95,66.95,66.95,66.95,8
,2009-07-16 12:30,16,66.75,66.75,66.75,66.75,5
,2009-07-17 03:00,17,67.12,67.25,67.12,67.25,60
,2009-07-17 03:30,17,67.08,67.08,67.03,67.03,13
,2009-07-17 05:00,17,67.15,67.15,67.15,67.15,10
,2009-07-17 06:30,17,67.23,67.23,67.01,67.01,7
,2009-07-17 07:00,17,67.14,67.14,66.6,66.6,13
,2009-07-17 09:00,17,68.47,69.09,68.47,68.92,106
,2009-07-17 09:30,17,68.4,68.51,68.38,68.51,13
,2009-07-17 10:00,17,68.46,68.66,68.46,68.66,66
,2009-07-17 10:30,17,68.54,68.55,68.14,68.14,48
,2009-07-17 11:00,17,68.58,68.81,68.58,68.75,84
,2009-07-17 11:30,17,68.71,69.36,68.7,69.35,38
,2009-07-17 13:00,17,69.03,69.03,69.03,69.03,10
,2009-07-17 13:30,17,68.99,68.99,68.99,68.99,10
,2009-07-20 03:00,20,69.69,69.69,69.68,69.68,25
,2009-07-20 03:30,20,69.81,69.81,69.81,69.81,10
,2009-07-20 05:30,20,70.09,70.09,70.09,70.09,19
,2009-07-20 06:30,20,70.08,70.08,70.08,70.08,18
,2009-07-20 08:30,20,69.71,69.71,69.71,69.71,1
,2009-07-20 09:00,20,69.93,69.97,69.75,69.76,41
,2009-07-20 09:30,20,69.62,69.62,69.61,69.62,9
,2009-07-20 10:30,20,69.6,69.6,69.58,69.58,37
,2009-07-20 11:00,20,69.88,69.9,69.88,69.9,10
,2009-07-20 11:30,20,69.76,69.98,69.76,69.98,37
,2009-07-20 12:30,20,69.81,69.81,69.71,69.71,4
,2009-07-20 13:00,20,70.18,70.18,70.17,70.18,29
,2009-07-20 13:30,20,70.19,70.19,70.19,70.19,7
,2009-07-21 01:30,21,69.75,69.75,69.54,69.54,21
,2009-07-21 07:30,21,71.05,71.07,71.05,71.07,32
,2009-07-21 08:00,21,71.22,71.5,71.05,71.18,29
,2009-07-21 08:30,21,71.28,71.28,70.77,70.89,79
,2009-07-21 09:00,21,70.95,70.95,70.67,70.7,12
,2009-07-21 09:30,21,70.78,70.91,70.77,70.8,31
,2009-07-21 11:00,21,70.32,70.51,70.32,70.51,63
,2009-07-21 11:30,21,70.52,70.52,70.38,70.38,9
,2009-07-21 12:00,21,69.96,69.96,69.96,69.96,1
,2009-07-21 13:00,21,70.29,70.7,70.26,70.53,18
,2009-07-22 02:30,22,70,70,69.99,69.99,11
,2009-07-22 03:00,22,70.17,70.18,70.17,70.17,4
,2009-07-22 04:00,22,69.87,69.87,69.82,69.82,40
,2009-07-22 06:00,22,70.27,70.27,70.27,70.27,11
,2009-07-22 06:30,22,70.29,70.41,70.29,70.41,18
,2009-07-22 08:30,22,69.53,69.56,69.53,69.56,78
,2009-07-22 09:30,22,70.18,70.18,70.18,70.18,10
,2009-07-22 10:00,22,70.49,70.87,70.49,70.84,50
,2009-07-22 11:00,22,71.08,71.08,71.08,71.08,9
,2009-07-22 11:30,22,71.11,71.22,70.88,70.88,61
,2009-07-22 12:00,22,70.87,71.19,70.81,70.87,26
,2009-07-22 13:00,22,70.8,70.95,70.8,70.95,51
,2009-07-23 02:30,23,71.24,71.25,71.16,71.16,31
,2009-07-23 03:00,23,71.23,71.23,71.23,71.23,5
,2009-07-23 03:30,23,71.16,71.16,71.14,71.14,7
,2009-07-23 04:00,23,71.24,71.24,71.18,71.18,22
,2009-07-23 04:30,23,71.15,71.15,71.08,71.08,12
,2009-07-23 05:00,23,70.92,70.92,70.88,70.91,67
,2009-07-23 05:30,23,70.87,70.87,70.84,70.84,6
,2009-07-23 06:00,23,70.94,71.03,70.94,71.03,17
,2009-07-23 06:30,23,71.16,71.17,71.16,71.17,2
,2009-07-23 07:30,23,71.43,71.44,71.35,71.41,56
,2009-07-23 08:00,23,71.52,71.52,71.52,71.52,1
,2009-07-23 08:30,23,71.21,71.21,71.05,71.05,9
,2009-07-23 09:00,23,72,72.34,72,72.34,4
,2009-07-23 09:30,23,72.49,72.49,72.47,72.47,7
,2009-07-23 10:00,23,72.5,72.5,72.49,72.49,4
,2009-07-23 10:30,23,72.69,72.69,72.69,72.69,1
,2009-07-23 11:00,23,72.71,73.2,72.71,73.2,15
,2009-07-23 11:30,23,73.11,73.11,73.02,73.02,4
,2009-07-23 12:00,23,73.1,73.17,72.85,72.85,55
,2009-07-23 13:00,23,73.09,73.1,73.09,73.1,4
,2009-07-24 03:00,24,73.53,73.53,73.5,73.51,9
,2009-07-24 04:30,24,73.17,73.17,73.17,73.17,3
,2009-07-24 06:30,24,73.15,73.15,72.88,72.93,17
,2009-07-24 07:30,24,73.16,73.17,73.16,73.17,14
,2009-07-24 08:00,24,72.98,72.98,72.98,72.98,1
,2009-07-24 09:00,24,72.97,73.01,72.82,72.93,26
,2009-07-24 09:30,24,72.79,72.94,72.78,72.85,28
,2009-07-24 10:00,24,72.88,73.29,72.88,73.29,13
,2009-07-24 10:30,24,73.14,73.14,73.14,73.14,1
,2009-07-24 11:00,24,73.2,73.2,73.2,73.2,19
,2009-07-24 11:30,24,73.22,73.22,73.14,73.14,6
,2009-07-24 12:30,24,73.66,73.66,73.66,73.66,2
,2009-07-24 13:00,24,73.89,73.92,73.89,73.92,3
,2009-07-27 01:30,27,74.66,74.66,74.65,74.65,4
,2009-07-27 02:00,27,74.68,74.68,74.68,74.68,1
,2009-07-27 02:30,27,74.43,74.43,74.43,74.43,7
,2009-07-27 03:30,27,74.42,74.52,74.42,74.52,18
,2009-07-27 04:00,27,74.44,74.5,74.44,74.48,34
,2009-07-27 04:30,27,74.4,74.48,74.38,74.48,6
,2009-07-27 05:00,27,74.3,74.33,74.3,74.32,29
,2009-07-27 05:30,27,74.38,74.38,74.31,74.31,23
,2009-07-27 08:00,27,74.32,74.32,74.32,74.32,1
,2009-07-27 08:30,27,73.8,73.8,73.79,73.79,14
,2009-07-27 09:00,27,73.94,74.04,73.93,74.04,14
,2009-07-27 10:00,27,73.88,73.88,73.88,73.88,3
,2009-07-27 11:00,27,73.79,73.79,73.79,73.79,3
,2009-07-27 11:30,27,73.73,73.73,73.63,73.63,4
,2009-07-27 12:00,27,73.61,73.61,73.61,73.61,1
,2009-07-27 12:30,27,73.87,73.87,73.84,73.84,2
,2009-07-27 13:00,27,74.01,74.04,73.96,74.01,26
,2009-07-27 13:30,27,73.95,73.95,73.88,73.89,44
,2009-07-28 02:30,28,74.34,74.34,74.24,74.24,15
,2009-07-28 03:00,28,74.28,74.28,74.27,74.27,25
,2009-07-28 03:30,28,74.16,74.16,74.16,74.16,5
,2009-07-28 05:30,28,73.97,73.99,73.97,73.99,23
,2009-07-28 08:00,28,73.6,73.6,73.6,73.6,1
,2009-07-28 08:30,28,73.24,73.24,73.24,73.24,2
,2009-07-28 09:00,28,72.99,72.99,72.54,72.59,8
,2009-07-28 09:30,28,72.6,72.6,72.6,72.6,1
,2009-07-28 10:30,28,72.32,72.32,72.32,72.32,1
,2009-07-28 11:00,28,72.73,72.76,72.73,72.76,4
,2009-07-28 11:30,28,72.73,72.84,72.73,72.84,10
,2009-07-28 13:00,28,73.08,73.08,73.08,73.08,1
,2009-07-28 13:30,28,73.16,73.16,73.16,73.16,2
,2009-07-29 03:00,29,72.13,72.14,71.95,71.95,12
,2009-07-29 04:00,29,71.88,72.01,71.88,72.01,14
,2009-07-29 04:30,29,71.92,71.95,71.92,71.95,5
,2009-07-29 05:00,29,71.89,71.92,71.89,71.92,8
,2009-07-29 05:30,29,72.12,72.12,72.12,72.12,10
,2009-07-29 06:30,29,72.12,72.12,72.12,72.12,5
,2009-07-29 07:30,29,72.3,72.32,72.25,72.32,5
,2009-07-29 08:00,29,71.81,71.81,71.81,71.81,1
,2009-07-29 09:00,29,71.53,71.53,71.53,71.53,7
,2009-07-29 09:30,29,71.35,71.35,71.35,71.35,2
,2009-07-29 10:00,29,70.48,70.48,69.98,69.99,12
,2009-07-29 10:30,29,69.95,69.95,69.95,69.95,9
,2009-07-29 11:30,29,69.87,69.87,69.81,69.81,9
,2009-07-29 13:00,29,69.92,69.92,69.92,69.92,1
,2009-07-29 13:30,29,69.89,69.93,69.85,69.88,26
,2009-07-29 14:00,29,69.62,69.62,69.62,69.62,2
,2009-07-30 00:30,30,70.26,70.26,70.26,70.26,5
,2009-07-30 01:30,30,70.38,70.38,70.38,70.38,5
,2009-07-30 02:30,30,70.22,70.22,70.21,70.21,4
,2009-07-30 03:00,30,70.53,70.53,70.06,70.06,246
,2009-07-30 03:30,30,70.13,70.13,70.02,70.02,19
,2009-07-30 04:00,30,70.64,70.69,70.64,70.69,11
,2009-07-30 04:30,30,70.75,70.79,70.6,70.67,27
,2009-07-30 05:00,30,70.94,70.94,70.94,70.94,1
,2009-07-30 05:30,30,71.09,71.1,70.94,71.03,56
,2009-07-30 06:30,30,71.02,71.02,70.99,71,52
,2009-07-30 07:00,30,71,71,71,71,17
,2009-07-30 07:30,30,71.17,71.22,71.17,71.22,4
,2009-07-30 08:00,30,71.63,71.65,71.63,71.65,44
,2009-07-30 08:30,30,71.34,71.49,70.96,71.49,53
,2009-07-30 09:00,30,71.85,72.45,71.85,72.39,13
,2009-07-30 09:30,30,72.73,72.73,72.73,72.73,20
,2009-07-30 10:00,30,73.34,73.34,73.34,73.34,2
,2009-07-30 10:30,30,72.9,72.9,72.55,72.61,52
,2009-07-30 11:00,30,72.94,72.94,72.87,72.87,9
,2009-07-30 11:30,30,73.08,73.08,73.08,73.08,1
,2009-07-30 12:00,30,72.95,72.95,72.95,72.95,50
,2009-07-30 12:30,30,73.25,73.25,73.24,73.24,9
,2009-07-30 13:00,30,73.38,73.38,73.38,73.38,50
,2009-07-30 14:30,30,72.98,72.98,72.98,72.98,1
,2009-07-30 19:00,31,73.05,73.05,73.05,73.05,2
,2009-07-31 01:30,31,73.78,73.78,73.78,73.78,2
,2009-07-31 04:00,31,72.58,72.58,72.45,72.56,20
,2009-07-31 04:30,31,72.71,72.73,72.71,72.73,8
,2009-07-31 07:30,31,72.35,72.35,72.35,72.35,1
,2009-07-31 08:00,31,72.31,72.31,71.53,71.55,52
,2009-07-31 08:30,31,72.41,73.18,72.41,72.7,64
,2009-07-31 09:00,31,73.12,73.12,72.92,72.92,2
,2009-07-31 11:00,31,73.75,73.76,73.74,73.74,3
,2009-07-31 12:00,31,73.92,73.92,73.92,73.92,1
,2009-07-31 13:00,31,74.64,74.72,74.63,74.72,13
,2009-07-31 13:30,31,75.33,75.34,74.4,74.4,14
,2009-07-31 14:00,31,74.26,74.26,74.26,74.26,1
,2009-08-02 18:30,3,75.3,75.3,75.3,75.3,1
,2009-08-03 03:30,3,75.73,75.73,75.73,75.73,2
,2009-08-03 04:00,3,75.67,75.67,75.67,75.67,1
,2009-08-03 05:00,3,75.77,75.77,75.76,75.76,13
,2009-08-03 06:00,3,76.13,76.13,76.13,76.13,4
,2009-08-03 06:30,3,76.04,76.26,76.03,76.26,12
,2009-08-03 07:00,3,76.12,76.12,76.12,76.12,1
,2009-08-03 07:30,3,76.07,76.12,76.02,76.02,14
,2009-08-03 08:00,3,76.01,76.39,76.01,76.39,4
,2009-08-03 08:30,3,76.3,76.44,75.98,75.98,43
,2009-08-03 09:00,3,76.47,76.59,76.45,76.49,55
,2009-08-03 09:30,3,76.53,76.61,76.5,76.61,20
,2009-08-03 10:00,3,76.41,76.42,76.41,76.42,12
,2009-08-03 10:30,3,76.1,76.1,76.1,76.1,1
,2009-08-03 11:00,3,76.56,76.56,76.56,76.56,1
,2009-08-03 11:30,3,76.11,76.11,76.11,76.11,6
,2009-08-03 12:30,3,76.61,76.61,76.61,76.61,1
,2009-08-03 13:00,3,76.8,76.8,76.8,76.8,2
,2009-08-03 13:30,3,76.54,76.54,76.52,76.53,5
,2009-08-04 00:30,4,76.28,76.28,76.28,76.28,4
,2009-08-04 02:30,4,76.23,76.23,76.23,76.23,2
,2009-08-04 06:30,4,75.8,75.8,75.79,75.79,7
,2009-08-04 07:00,4,75.75,75.75,75.72,75.72,12
,2009-08-04 07:30,4,75.72,75.82,75.71,75.82,39
,2009-08-04 08:00,4,76.23,76.63,76.16,76.16,72
,2009-08-04 08:30,4,76.14,76.14,76.13,76.14,22
,2009-08-04 09:00,4,76.55,76.56,76.25,76.25,34
,2009-08-04 09:30,4,76.33,76.36,76.27,76.27,31
,2009-08-04 10:00,4,76.79,76.9,76.79,76.9,9
,2009-08-04 10:30,4,77.1,77.1,77.03,77.03,50
,2009-08-04 11:00,4,76.94,76.94,76.92,76.92,6
,2009-08-04 12:30,4,76.96,77.1,76.73,76.74,21
,2009-08-04 13:00,4,76.64,77.36,76.64,77.36,7
,2009-08-04 13:30,4,77.32,77.32,77.32,77.32,2
,2009-08-04 15:00,4,77.34,77.34,77.34,77.34,1
,2009-08-05 04:30,5,76.97,77.06,76.97,77.06,35
,2009-08-05 05:00,5,77.06,77.14,77.06,77.1,29
,2009-08-05 06:30,5,77.4,77.53,77.36,77.52,32
,2009-08-05 07:00,5,77.58,77.59,77.58,77.59,30
,2009-08-05 07:30,5,77.41,77.44,77.32,77.44,26
,2009-08-05 08:00,5,77.64,77.75,77.58,77.58,75
,2009-08-05 08:30,5,77.56,77.68,77.28,77.28,14
,2009-08-05 09:00,5,76.65,76.9,76.55,76.9,17
,2009-08-05 09:30,5,76.92,77.38,76.92,77.38,50
,2009-08-05 10:00,5,77.37,77.66,77.22,77.66,184
,2009-08-05 10:30,5,77.59,77.59,77.58,77.58,20
,2009-08-05 11:30,5,77.69,77.7,77.68,77.7,4
,2009-08-05 12:30,5,77.73,78.08,77.73,78.08,33
,2009-08-05 13:00,5,78.1,78.48,78.1,78.46,91
,2009-08-05 13:30,5,78.2,78.2,78.2,78.2,1
,2009-08-05 14:00,5,78.28,78.35,78.28,78.35,3
,2009-08-06 03:00,6,78.85,78.85,78.57,78.68,67
,2009-08-06 03:30,6,78.52,78.57,78.45,78.54,11
,2009-08-06 04:00,6,78.37,78.37,78.37,78.37,5
,2009-08-06 05:00,6,78.21,78.21,78.21,78.21,10
,2009-08-06 05:30,6,78.19,78.36,78.18,78.36,12
,2009-08-06 06:00,6,78.36,78.37,78.35,78.37,16
,2009-08-06 06:30,6,78.65,78.65,78.65,78.65,15
,2009-08-06 07:00,6,78.5,78.6,78.38,78.6,56
,2009-08-06 07:30,6,78.66,78.66,78.66,78.66,1
,2009-08-06 08:00,6,78.62,78.7,78.36,78.37,7
,2009-08-06 08:30,6,78.65,78.65,77.91,77.91,15
,2009-08-06 09:00,6,77.65,77.8,77.26,77.76,81
,2009-08-06 09:30,6,77.82,78.08,77.72,78.02,34
,2009-08-06 10:00,6,77.98,77.99,77.98,77.99,12
,2009-08-06 10:30,6,77.82,77.89,77.82,77.89,26
,2009-08-06 11:00,6,77.7,77.76,77.7,77.75,8
,2009-08-06 11:30,6,77.81,77.85,77.81,77.83,6
,2009-08-06 12:00,6,77.85,77.9,77.85,77.9,8
,2009-08-06 12:30,6,78.08,78.42,78.08,78.33,6
,2009-08-06 13:30,6,78.13,78.13,78.13,78.13,1
,2009-08-07 06:30,7,77.71,77.71,77.59,77.59,10
,2009-08-07 07:00,7,77.62,77.62,77.55,77.55,4
,2009-08-07 07:30,7,78.42,78.42,77.88,78.23,43
,2009-08-07 08:00,7,77.88,77.88,77.88,77.88,1
,2009-08-07 08:30,7,77.8,77.8,77.55,77.57,17
,2009-08-07 09:00,7,77.26,77.52,77,77.41,7
,2009-08-07 09:30,7,77.41,77.7,77.41,77.7,10
,2009-08-07 10:00,7,77.95,77.95,77.57,77.59,54
,2009-08-07 10:30,7,77.89,77.89,77.89,77.89,15
,2009-08-07 13:00,7,77.78,77.78,77.78,77.78,2
,2009-08-07 13:30,7,76.93,76.94,76.93,76.94,13
,2009-08-10 04:00,10,76.79,76.94,76.79,76.94,17
,2009-08-10 05:00,10,76.94,76.94,76.94,76.94,7
,2009-08-10 05:30,10,76.98,77,76.98,77,12
,2009-08-10 08:00,10,76.85,77.45,76.85,77.4,56
,2009-08-10 08:30,10,77.48,77.48,77.48,77.48,10
,2009-08-10 09:00,10,77.32,77.32,77.24,77.24,12
,2009-08-10 10:00,10,77.45,77.45,77.24,77.24,16
,2009-08-10 10:30,10,77.5,77.5,77.49,77.49,10
,2009-08-10 13:00,10,76.92,76.92,76.92,76.92,3
,2009-08-10 13:30,10,77.23,77.23,77.23,77.23,2
,2009-08-11 02:00,11,77.54,77.56,77.54,77.56,2
,2009-08-11 03:00,11,77.29,77.29,77.29,77.29,1
,2009-08-11 04:30,11,77.24,77.24,77.24,77.24,2
,2009-08-11 05:30,11,77.18,77.18,77.18,77.18,1
,2009-08-11 07:00,11,77.48,77.51,77.48,77.48,14
,2009-08-11 07:30,11,77.55,77.59,77.26,77.26,10
,2009-08-11 08:30,11,76.1,76.1,75.89,75.89,29
,2009-08-11 09:00,11,75.91,76.09,75.58,75.58,17
,2009-08-11 10:00,11,75.91,75.91,75.61,75.61,4
,2009-08-12 01:30,12,75.46,75.46,75.46,75.46,1
,2009-08-12 07:30,12,75.79,75.8,75.59,75.65,14
,2009-08-12 08:30,12,75.9,75.9,75.9,75.9,2
,2009-08-12 09:30,12,76.12,76.38,76.12,76.38,2
,2009-08-12 10:00,12,76.32,76.69,76.32,76.69,17
,2009-08-12 11:00,12,76.6,76.6,76.6,76.6,4
,2009-08-12 11:30,12,76.47,76.47,76.47,76.47,1
,2009-08-12 13:30,12,76.25,76.25,76.25,76.25,1
,2009-08-13 00:00,13,76.82,76.82,76.82,76.82,2
,2009-08-13 03:00,13,76.8,76.8,76.8,76.8,3
,2009-08-13 04:00,13,77.04,77.14,77.04,77.14,13
,2009-08-13 04:30,13,77.38,77.39,77.38,77.39,5
,2009-08-13 05:30,13,77.25,77.25,77.25,77.25,13
,2009-08-13 07:00,13,77.6,77.6,77.6,77.6,10
,2009-08-13 08:00,13,77.43,77.43,76.79,76.79,212
,2009-08-13 08:30,13,76.72,76.72,76.35,76.35,26
,2009-08-13 09:00,13,76.09,76.18,76.09,76.15,14
,2009-08-13 09:30,13,76.85,76.87,76.85,76.87,13
,2009-08-13 10:00,13,76.8,76.9,76.8,76.9,28
,2009-08-13 10:30,13,77.03,77.05,77,77,28
,2009-08-13 12:30,13,77.11,77.11,77.1,77.1,12
,2009-08-13 13:00,13,76.73,76.73,76.6,76.6,10
,2009-08-14 05:00,14,76.76,76.78,76.75,76.78,59
,2009-08-14 06:00,14,77.03,77.06,77.03,77.06,11
,2009-08-14 07:30,14,77.21,77.21,77.21,77.21,5
,2009-08-14 09:00,14,76.31,76.31,76.12,76.12,31
,2009-08-14 10:00,14,75.19,75.2,74.82,74.86,40
,2009-08-14 10:30,14,74.59,74.59,74.18,74.18,15
,2009-08-14 11:00,14,74.19,74.19,74.19,74.19,21
,2009-08-14 11:30,14,74.32,74.69,74.32,74.54,17
,2009-08-14 12:00,14,74.13,74.13,74.12,74.12,2
,2009-08-14 12:30,14,74.12,74.12,74.12,74.12,1
,2009-08-14 13:00,14,74.56,74.56,73.99,73.99,26
,2009-08-14 14:00,14,74.23,74.35,74.23,74.35,12
,2009-08-17 03:00,17,72.98,72.98,72.98,72.98,11
,2009-08-17 03:30,17,72.7,72.7,72.68,72.68,14
,2009-08-17 04:00,17,72.7,72.7,72.66,72.66,21
,2009-08-17 05:30,17,72.32,72.32,72.32,72.32,6
,2009-08-17 06:30,17,72.58,72.58,72.58,72.58,3
,2009-08-17 07:00,17,72.52,72.52,72.48,72.48,9
,2009-08-17 07:30,17,72.69,72.69,72.68,72.68,10
,2009-08-17 08:30,17,72.38,72.51,72.37,72.51,27
,2009-08-17 09:00,17,72.39,72.4,72.39,72.4,3
,2009-08-17 09:30,17,72.33,72.37,72.33,72.37,6
,2009-08-17 10:00,17,72.15,72.16,72.02,72.16,12
,2009-08-17 10:30,17,72.19,72.35,72.19,72.34,5
,2009-08-17 11:30,17,72.45,72.45,72.45,72.45,3
,2009-08-17 13:00,17,73.03,73.41,72.95,73.41,21
,2009-08-17 13:30,17,73.37,73.39,73.37,73.39,19
,2009-08-18 02:00,18,73.77,73.78,73.77,73.78,5
,2009-08-18 03:00,18,73.73,73.73,73.73,73.73,3
,2009-08-18 03:30,18,73.84,73.85,73.83,73.83,11
,2009-08-18 05:30,18,73.89,73.89,73.85,73.85,16
,2009-08-18 07:30,18,73.05,73.05,72.53,72.53,16
,2009-08-18 08:00,18,72.49,72.49,72.36,72.36,12
,2009-08-18 09:30,18,73.32,73.32,73.32,73.32,3
,2009-08-18 10:00,18,73.53,73.53,73.53,73.53,10
,2009-08-18 10:30,18,73.84,73.84,73.84,73.84,53
,2009-08-18 12:00,18,74.69,74.73,74.69,74.73,6
,2009-08-18 12:30,18,74.69,74.72,74.69,74.72,2
,2009-08-18 13:00,18,75.31,75.31,75.06,75.09,87
,2009-08-18 13:30,18,74.9,74.91,74.9,74.91,3
,2009-08-19 03:00,19,74.17,74.27,74.17,74.26,16
,2009-08-19 03:30,19,74.38,74.43,74.33,74.34,34
,2009-08-19 04:00,19,74.63,74.63,74.53,74.53,19
,2009-08-19 04:30,19,74.54,74.54,74.51,74.51,15
,2009-08-19 08:00,19,73.98,73.98,73.98,73.98,1
,2009-08-19 08:30,19,74.67,74.89,74.67,74.89,12
,2009-08-19 09:00,19,75.17,75.17,75.16,75.16,4
,2009-08-19 09:30,19,75.39,76.1,75.39,76.1,3
,2009-08-19 11:30,19,76.8,76.82,76.8,76.82,36
,2009-08-19 12:30,19,76.75,77.22,76.71,77.22,13
,2009-08-19 13:00,19,77.2,77.27,77.16,77.24,32
,2009-08-19 13:30,19,77.3,77.3,77.3,77.3,1
,2009-08-20 01:30,20,77.23,77.23,77.23,77.23,3
,2009-08-20 03:00,20,76.78,76.78,76.78,76.78,5
,2009-08-20 03:30,20,76.73,76.73,76.73,76.73,8
,2009-08-20 04:00,20,76.68,76.68,76.68,76.68,10
,2009-08-20 04:30,20,76.77,76.81,76.74,76.81,27
,2009-08-20 05:00,20,76.88,76.88,76.87,76.87,5
,2009-08-20 05:30,20,76.7,76.7,76.7,76.7,1
,2009-08-20 07:30,20,76.31,76.31,76.14,76.14,2
,2009-08-20 08:30,20,76.45,76.45,76.45,76.45,1
,2009-08-20 09:00,20,76.6,76.6,76.6,76.6,1
,2009-08-20 09:30,20,76.52,76.57,76.52,76.57,4
,2009-08-20 10:00,20,76.29,76.62,76.29,76.58,100
,2009-08-20 10:30,20,76.44,76.44,76.44,76.44,1
,2009-08-20 11:30,20,76,76,76,76,28
,2009-08-20 12:00,20,76.2,76.38,76.04,76.38,24
,2009-08-20 12:30,20,76.41,76.53,76.07,76.29,13
,2009-08-20 13:00,20,76.33,76.33,75.82,75.93,35
,2009-08-20 13:30,20,76.01,76.01,76.01,76.01,1
,2009-08-21 01:00,21,75.66,75.68,75.66,75.68,5
,2009-08-21 04:30,21,76.21,76.21,76.21,76.21,7
,2009-08-21 06:00,21,76.67,76.67,76.67,76.67,1
,2009-08-21 06:30,21,76.85,76.85,76.85,76.85,1
,2009-08-21 07:00,21,76.88,77.01,76.88,77.01,39
,2009-08-21 07:30,21,76.79,76.81,76.79,76.81,6
,2009-08-21 08:00,21,76.94,76.94,76.83,76.87,18
,2009-08-21 08:30,21,76.8,77.03,76.8,77.02,16
,2009-08-21 09:00,21,77.05,77.19,76.89,76.89,13
,2009-08-21 09:30,21,76.87,76.91,76.85,76.85,8
,2009-08-21 10:00,21,76.69,76.69,76.41,76.41,24
,2009-08-21 10:30,21,76.66,76.84,76.64,76.8,40
,2009-08-21 11:00,21,76.8,76.82,76.8,76.82,17
,2009-08-21 11:30,21,76.83,76.96,76.83,76.96,32
,2009-08-21 12:30,21,76.38,76.4,76.38,76.4,2
,2009-08-21 14:00,21,76.89,76.89,76.89,76.89,2
,2009-08-24 05:30,24,76.8,76.8,76.8,76.8,6
,2009-08-24 08:30,24,77.15,77.15,77.08,77.08,7
,2009-08-24 09:30,24,76.98,76.98,76.98,76.98,6
,2009-08-24 10:00,24,77.15,77.24,77.1,77.24,224
,2009-08-24 10:30,24,77.26,77.26,77.22,77.22,6
,2009-08-24 11:30,24,77.23,77.25,77.23,77.25,7
,2009-08-24 13:00,24,76.97,77.01,76.97,77.01,74
,2009-08-25 02:00,25,76.19,76.19,76.19,76.19,2
,2009-08-25 03:30,25,76.36,76.36,76.36,76.36,1
,2009-08-25 04:00,25,76.3,76.37,76.3,76.3,31
,2009-08-25 04:30,25,76.3,76.3,76.3,76.3,17
,2009-08-25 05:00,25,76.41,76.41,76.41,76.41,6
,2009-08-25 06:00,25,76.21,76.21,76.17,76.17,4
,2009-08-25 06:30,25,76.49,76.49,76.34,76.34,7
,2009-08-25 07:00,25,76.43,76.46,76.43,76.46,8
,2009-08-25 08:00,25,76.62,76.62,76.5,76.5,16
,2009-08-25 09:00,25,76.18,76.18,76.18,76.18,12
,2009-08-25 10:00,25,76.05,76.05,76.05,76.05,19
,2009-08-25 11:30,25,75.89,75.89,75.73,75.73,5
,2009-08-25 12:00,25,75.43,75.43,74.66,74.67,21
,2009-08-25 12:30,25,74.25,74.41,74.25,74.41,3
,2009-08-25 13:00,25,73.96,74.53,73.96,74.53,17
,2009-08-25 13:30,25,74.4,74.4,74.4,74.4,1
,2009-08-25 15:00,25,74.41,74.41,74.39,74.39,4
,2009-08-25 20:00,26,74.09,74.09,74.09,74.09,1
,2009-08-26 05:00,26,74.96,74.96,74.96,74.96,8
,2009-08-26 07:00,26,74.46,74.46,74.46,74.46,1
,2009-08-26 07:30,26,74.47,74.47,74.47,74.47,2
,2009-08-26 08:30,26,73.5,73.5,73.42,73.42,10
,2009-08-26 11:00,26,74.05,74.05,74.05,74.05,5
,2009-08-26 12:00,26,73.79,73.79,73.75,73.75,3
,2009-08-27 02:30,27,74.25,74.25,74.25,74.25,6
,2009-08-27 03:00,27,74.21,74.21,74.21,74.21,1
,2009-08-27 04:00,27,74.05,74.05,73.98,74.03,33
,2009-08-27 04:30,27,74.1,74.1,74.1,74.1,3
,2009-08-27 05:00,27,74.02,74.02,74.02,74.02,1
,2009-08-27 06:00,27,73.77,73.98,73.77,73.98,41
,2009-08-27 08:00,27,73.63,73.71,73.63,73.71,20
,2009-08-27 08:30,27,73.55,73.57,73.41,73.41,115
,2009-08-27 09:00,27,73.38,73.38,73.21,73.21,18
,2009-08-27 09:30,27,73.32,73.4,73.32,73.39,35
,2009-08-27 10:00,27,73.31,73.62,73.3,73.62,25
,2009-08-27 10:30,27,73.49,73.49,73.41,73.41,13
,2009-08-27 12:00,27,74,74.01,73.95,73.95,5
,2009-08-27 12:30,27,74.42,74.49,74.42,74.49,21
,2009-08-27 13:00,27,74.99,74.99,74.99,74.99,2
,2009-08-27 14:30,27,75.45,75.45,75.43,75.43,2
,2009-08-27 15:00,27,75.43,75.43,75.43,75.43,5
,2009-08-28 01:00,28,75.16,75.16,75.16,75.16,2
,2009-08-28 03:00,28,75.36,75.45,75.32,75.43,86
,2009-08-28 03:30,28,75.38,75.38,75.38,75.38,2
,2009-08-28 04:00,28,75.84,75.85,75.83,75.84,21
,2009-08-28 04:30,28,75.76,75.82,75.76,75.82,7
,2009-08-28 06:00,28,75.72,75.72,75.72,75.72,4
,2009-08-28 08:00,28,75.83,75.83,75.83,75.83,1
,2009-08-28 08:30,28,75.81,75.81,75.81,75.81,4
,2009-08-28 09:00,28,75.24,75.53,75.24,75.53,10
,2009-08-28 09:30,28,75.37,75.37,75.37,75.37,1
,2009-08-28 10:00,28,75.71,75.8,75.71,75.8,4
,2009-08-28 11:00,28,74.86,74.88,74.86,74.88,2
,2009-08-28 11:30,28,74.76,75.03,74.76,75.03,55
,2009-08-28 12:30,28,75.61,75.65,75.59,75.65,15
,2009-08-28 13:00,28,75.59,75.61,75.38,75.38,24
,2009-08-28 13:30,28,75.35,75.36,75.29,75.36,5
,2009-08-28 16:00,28,75.4,75.4,75.4,75.4,1
,2009-08-31 02:30,31,74.94,74.94,74.94,74.94,3
,2009-08-31 08:00,31,73.22,73.33,73.02,73.33,23
,2009-08-31 08:30,31,72.9,73.03,72.76,72.76,14
,2009-08-31 09:00,31,72.51,72.52,72.51,72.52,4
,2009-08-31 09:30,31,72.55,72.55,72.21,72.33,23
,2009-08-31 10:00,31,72.44,72.44,72.08,72.08,6
,2009-08-31 10:30,31,71.99,72.06,71.77,72.06,23
,2009-08-31 11:00,31,71.82,71.92,71.82,71.92,5
,2009-08-31 11:30,31,71.92,72.07,71.81,72.07,23
,2009-08-31 12:00,31,72.15,72.46,72.15,72.46,42
,2009-08-31 12:30,31,72.32,72.46,72.23,72.26,17
,2009-09-01 03:00,1,72.92,72.92,72.83,72.86,42
,2009-09-01 03:30,1,72.75,72.75,72.75,72.75,3
,2009-09-01 04:00,1,73.03,73.04,73.02,73.02,72
,2009-09-01 05:00,1,72.89,72.89,72.7,72.7,6
,2009-09-01 05:30,1,72.68,72.69,72.51,72.51,9
,2009-09-01 06:30,1,72.57,72.59,72.57,72.59,54
,2009-09-01 07:00,1,72.74,72.74,72.74,72.74,19
,2009-09-01 08:00,1,72.59,72.59,72.04,72.24,52
,2009-09-01 08:30,1,73.18,73.23,73.18,73.23,5
,2009-09-01 09:00,1,73.49,73.49,73.16,73.44,20
,2009-09-01 09:30,1,73.35,73.36,73.04,73.04,31
,2009-09-01 10:00,1,72.4,72.4,71.59,71.59,58
,2009-09-01 10:30,1,71.6,71.6,71.42,71.56,7
,2009-09-01 11:00,1,71.22,71.22,71.22,71.22,6
,2009-09-01 11:30,1,71.53,71.53,71.53,71.53,2
,2009-09-01 12:30,1,71.36,71.36,71.36,71.36,1
,2009-09-02 03:00,2,70.36,70.59,70.36,70.59,10
,2009-09-02 03:30,2,70.61,71.01,70.61,71.01,37
,2009-09-02 04:00,2,71.05,71.11,71.01,71.11,22
,2009-09-02 04:30,2,71,71,71,71,8
,2009-09-02 05:00,2,71,71,71,71,42
,2009-09-02 05:30,2,71.17,71.17,71.17,71.17,21
,2009-09-02 07:00,2,70.98,70.99,70.59,70.59,19
,2009-09-02 07:30,2,70.77,70.77,70.23,70.27,126
,2009-09-02 08:00,2,70.12,70.12,69.98,69.98,69
,2009-09-02 08:30,2,70.12,70.46,70.12,70.46,31
,2009-09-02 09:00,2,70.33,70.33,70.15,70.15,4
,2009-09-02 09:30,2,69.95,70.45,69.93,70.45,157
,2009-09-02 10:00,2,70.29,70.74,70.29,70.74,20
,2009-09-02 10:30,2,70.52,70.52,70.51,70.51,40
,2009-09-02 11:30,2,70.24,70.42,70.24,70.42,75
,2009-09-02 12:00,2,70.06,70.09,70,70.09,57
,2009-09-02 12:30,2,70.11,70.11,70.11,70.11,25
,2009-09-02 13:00,2,69.88,69.98,69.88,69.96,51
,2009-09-02 13:30,2,70.34,70.34,70.32,70.32,22
,2009-09-02 20:00,3,70.19,70.19,70.19,70.19,2
,2009-09-03 02:30,3,70.7,71.11,70.7,70.97,48
,2009-09-03 03:00,3,70.85,70.98,70.85,70.96,86
,2009-09-03 04:30,3,70.95,70.95,70.95,70.95,2
,2009-09-03 05:00,3,70.9,70.9,70.9,70.9,12
,2009-09-03 06:00,3,71.09,71.09,71.09,71.09,10
,2009-09-03 07:00,3,70.8,70.8,70.8,70.8,50
,2009-09-03 07:30,3,70.75,70.75,70.55,70.55,49
,2009-09-03 08:00,3,70.51,70.67,70.43,70.43,18
,2009-09-03 08:30,3,70.64,70.83,70.43,70.43,45
,2009-09-03 09:00,3,70.2,70.31,70.19,70.21,24
,2009-09-03 09:30,3,70,70.07,70,70.07,26
,2009-09-03 10:00,3,69.96,69.96,69.7,69.7,82
,2009-09-03 10:30,3,70.21,70.21,70.21,70.21,1
,2009-09-03 12:00,3,70.43,70.43,70.27,70.27,18
,2009-09-03 12:30,3,70.32,70.37,70.18,70.18,21
,2009-09-03 13:30,3,69.9,69.9,69.89,69.89,10
,2009-09-04 02:30,4,70.33,70.33,70.33,70.33,4
,2009-09-04 04:00,4,70.28,70.28,70.28,70.28,4
,2009-09-04 07:00,4,70.13,70.14,70.08,70.08,6
,2009-09-04 07:30,4,69.93,70.09,69.55,69.55,34
,2009-09-04 08:00,4,69.27,69.27,68.91,68.98,152
,2009-09-04 08:30,4,69.58,69.64,69.2,69.2,9
,2009-09-04 09:00,4,69.43,69.48,69.31,69.48,10
,2009-09-04 09:30,4,69.34,69.39,69.16,69.16,37
,2009-09-04 10:00,4,68.9,68.9,68.8,68.8,8
,2009-09-04 10:30,4,68.79,69.19,68.79,69.19,7
,2009-09-04 11:00,4,69.21,69.21,69.2,69.2,5
,2009-09-04 11:30,4,69.5,69.69,69.5,69.67,16
,2009-09-04 13:30,4,69.46,69.46,69.35,69.35,2
,2009-09-04 14:00,4,69.45,69.45,69.45,69.45,3
,2009-09-06 19:30,7,69.32,69.32,69.32,69.32,1
,2009-09-07 02:00,7,69.8,69.8,69.8,69.8,4
,2009-09-07 06:00,7,70.35,70.35,70.35,70.35,1
,2009-09-07 07:00,7,70.71,70.75,70.71,70.75,30
,2009-09-07 07:30,7,70.76,70.76,70.67,70.68,63
,2009-09-07 21:30,8,69.71,69.71,69.71,69.71,2
,2009-09-07 22:00,8,69.73,69.73,69.73,69.73,1
,2009-09-08 01:30,8,70.02,70.02,70.01,70.01,5
,2009-09-08 02:30,8,69.97,69.97,69.97,69.97,4
,2009-09-08 03:00,8,70.49,70.5,70.49,70.5,14
,2009-09-08 04:00,8,70.49,70.49,70.49,70.49,4
,2009-09-08 04:30,8,70.86,70.99,70.86,70.87,31
,2009-09-08 05:00,8,70.65,70.65,70.65,70.65,4
,2009-09-08 06:30,8,71.05,71.05,71.05,71.05,4
,2009-09-08 07:00,8,71.11,71.12,71.11,71.12,20
,2009-09-08 07:30,8,71.84,71.86,71.84,71.86,12
,2009-09-08 08:00,8,71.94,71.94,71.87,71.87,36
,2009-09-08 09:00,8,71.71,72.13,71.71,72.13,76
,2009-09-08 09:30,8,72.36,72.41,72.3,72.3,33
,2009-09-08 10:00,8,72.46,72.69,72.46,72.52,67
,2009-09-08 10:30,8,72.31,72.31,72.31,72.31,2
,2009-09-08 11:30,8,72.77,72.77,72.77,72.77,2
,2009-09-08 12:00,8,72.51,72.51,72.51,72.51,1
,2009-09-08 13:00,8,72.19,72.19,72,72.14,59
,2009-09-08 13:30,8,72.22,72.22,72.22,72.22,8
,2009-09-09 02:30,9,72.06,72.07,72,72,30
,2009-09-09 03:00,9,71.97,71.97,71.97,71.97,8
,2009-09-09 08:30,9,72.56,72.56,72.55,72.55,5
,2009-09-09 09:00,9,73.3,73.3,73.29,73.29,10
,2009-09-09 09:30,9,73.03,73.04,73.03,73.04,2
,2009-09-09 10:00,9,73.28,73.28,73.28,73.28,1
,2009-09-09 11:00,9,73.33,73.33,73.33,73.33,1
,2009-09-09 12:30,9,73.1,73.12,73.1,73.1,4
,2009-09-09 13:00,9,73.06,73.06,72.51,72.61,93
,2009-09-09 13:30,9,72.82,72.82,72.59,72.59,15
,2009-09-10 01:00,10,73.24,73.24,73.24,73.24,1
,2009-09-10 02:00,10,73.32,73.32,73.32,73.32,7
,2009-09-10 02:30,10,73.1,73.24,72.96,73.21,58
,2009-09-10 03:00,10,73.17,73.26,73.11,73.11,15
,2009-09-10 03:30,10,73.13,73.13,73.13,73.13,4
,2009-09-10 04:00,10,73.14,73.14,73.14,73.14,5
,2009-09-10 07:00,10,72.67,72.67,72.67,72.67,2
,2009-09-10 07:30,10,72.96,73.02,72.96,73.02,8
,2009-09-10 08:00,10,72.64,72.65,72.14,72.14,19
,2009-09-10 08:30,10,72.21,72.39,72.21,72.26,60
,2009-09-10 09:00,10,72.72,72.89,72.68,72.89,54
,2009-09-10 09:30,10,72.96,73.2,72.82,73.15,38
,2009-09-10 10:00,10,73.25,73.25,72.82,72.82,169
,2009-09-10 10:30,10,72.31,72.31,72.31,72.31,5
,2009-09-10 11:00,10,72.26,72.26,71.98,71.98,9
,2009-09-10 11:30,10,72.27,72.55,72.27,72.55,16
,2009-09-10 12:00,10,72.55,72.55,72.55,72.55,10
,2009-09-10 13:00,10,72.96,72.96,72.76,72.87,76
,2009-09-10 14:30,10,72.95,72.95,72.95,72.95,1
,2009-09-10 15:00,10,72.99,72.99,72.93,72.97,4
,2009-09-10 15:30,10,72.91,72.91,72.91,72.91,2
,2009-09-10 19:30,11,72.66,72.66,72.66,72.66,1
,2009-09-11 02:00,11,73.01,73.01,73,73,7
,2009-09-11 03:00,11,72.33,72.33,72.33,72.33,1
,2009-09-11 03:30,11,72.43,72.65,72.43,72.55,67
,2009-09-11 05:30,11,72.78,72.79,72.78,72.78,50
,2009-09-11 07:00,11,72.48,72.48,72.48,72.48,2
,2009-09-11 07:30,11,72.57,72.57,72.57,72.57,2
,2009-09-11 08:00,11,72.99,72.99,72.99,72.99,1
,2009-09-11 08:30,11,73.22,73.44,73.22,73.35,11
,2009-09-11 09:30,11,72.68,72.68,72.68,72.68,7
,2009-09-11 10:00,11,72.63,72.79,72.24,72.24,42
,2009-09-11 10:30,11,71.47,71.47,71.47,71.47,2
,2009-09-11 11:00,11,71.79,71.79,70.63,70.63,7
,2009-09-11 11:30,11,70.08,70.37,69.97,70.16,22
,2009-09-11 12:00,11,70.35,70.72,70.34,70.72,8
,2009-09-11 12:30,11,70.51,70.51,70.02,70.17,32
,2009-09-11 13:00,11,70.17,70.67,70.01,70.52,27
,2009-09-11 13:30,11,70.48,70.48,70.48,70.48,4
,2009-09-14 00:30,14,69.81,69.81,69.81,69.81,10
,2009-09-14 02:00,14,69.94,69.99,69.93,69.99,5
,2009-09-14 02:30,14,70.04,70.04,70.04,70.04,1
,2009-09-14 03:00,14,70.15,70.15,70.11,70.11,14
,2009-09-14 03:30,14,70.02,70.03,70.02,70.03,6
,2009-09-14 04:00,14,69.97,70.04,69.97,70.04,11
,2009-09-14 05:00,14,70.1,70.15,70.1,70.13,9
,2009-09-14 05:30,14,70.08,70.08,70.08,70.08,2
,2009-09-14 06:00,14,70.28,70.28,70.28,70.28,2
,2009-09-14 06:30,14,70.31,70.34,70.3,70.34,21
,2009-09-14 07:00,14,70.42,70.47,70.28,70.46,27
,2009-09-14 08:30,14,70.37,70.37,70.37,70.37,1
,2009-09-14 09:00,14,70.6,70.6,70.6,70.6,2
,2009-09-14 09:30,14,70.21,70.37,70.21,70.37,9
,2009-09-14 10:00,14,70.45,70.55,70.26,70.26,41
,2009-09-14 10:30,14,70.19,70.19,70.18,70.18,6
,2009-09-14 11:00,14,70.27,70.43,70.11,70.43,213
,2009-09-14 12:00,14,70.25,70.25,70.25,70.25,10
,2009-09-14 13:00,14,70.37,70.47,70.37,70.47,28
,2009-09-15 02:00,15,70.22,70.22,70.22,70.22,12
,2009-09-15 03:30,15,70.16,70.18,70.16,70.18,4
,2009-09-15 05:00,15,70.47,70.55,70.47,70.55,9
,2009-09-15 09:00,15,70.6,70.6,70.52,70.53,26
,2009-09-15 09:30,15,70.55,70.55,70.47,70.47,15
,2009-09-15 10:00,15,70.05,70.19,69.91,69.98,40
,2009-09-15 10:30,15,69.75,70.2,69.75,70.15,54
,2009-09-15 11:00,15,70.13,70.39,69.99,70.31,152
,2009-09-15 11:30,15,70.41,70.41,70.41,70.41,1
,2009-09-15 12:00,15,71.07,71.07,71.07,71.07,1
,2009-09-15 13:30,15,71.7,71.7,71.7,71.7,4
,2009-09-15 14:00,15,71.65,71.65,71.65,71.65,2
,2009-09-16 02:30,16,71.6,71.6,71.6,71.6,1
,2009-09-16 03:00,16,71.59,71.59,71.59,71.59,1
,2009-09-16 04:00,16,71.48,71.66,71.48,71.66,24
,2009-09-16 04:30,16,71.65,71.65,71.65,71.65,1
,2009-09-16 05:00,16,71.66,71.73,71.66,71.73,12
,2009-09-16 05:30,16,71.51,71.51,71.51,71.51,5
,2009-09-16 06:30,16,71.57,71.59,71.45,71.45,20
,2009-09-16 07:00,16,71.43,71.51,71.43,71.5,8
,2009-09-16 08:00,16,71.3,71.99,71.3,71.99,14
,2009-09-16 08:30,16,71.74,71.81,71.69,71.73,58
,2009-09-16 09:00,16,71.7,71.71,71.7,71.7,3
,2009-09-16 09:30,16,72.09,72.19,72.09,72.15,4
,2009-09-16 10:00,16,71.99,72.02,71.65,71.65,18
,2009-09-16 10:30,16,72.14,72.14,72.14,72.14,25
,2009-09-16 11:30,16,72.6,72.6,72.6,72.6,1
,2009-09-16 12:30,16,72.93,72.93,72.9,72.9,36
,2009-09-16 13:30,16,73.37,73.37,73.3,73.3,4
,2009-09-16 14:00,16,73.27,73.42,73.27,73.42,5
,2009-09-17 02:00,17,73.38,73.38,73.38,73.38,34
,2009-09-17 02:30,17,73.18,73.18,73.18,73.18,5
,2009-09-17 03:00,17,73.31,73.31,73.31,73.31,1
,2009-09-17 03:30,17,73.3,73.3,73.25,73.25,11
,2009-09-17 04:00,17,73.32,73.57,73.32,73.57,25
,2009-09-17 04:30,17,73.57,73.57,73.57,73.57,20
,2009-09-17 05:00,17,73.5,73.5,73.41,73.49,95
,2009-09-17 05:30,17,73.49,73.49,73.42,73.42,4
,2009-09-17 06:00,17,73.29,73.39,73.29,73.39,3
,2009-09-17 07:00,17,73.05,73.05,73.05,73.05,2
,2009-09-17 07:30,17,73.09,73.09,73.09,73.09,2
,2009-09-17 08:30,17,73.37,74.02,73.37,73.99,174
,2009-09-17 09:00,17,73.95,74,73.66,73.66,103
,2009-09-17 09:30,17,73.34,73.34,73.26,73.26,19
,2009-09-17 10:00,17,73.44,73.45,73.38,73.38,22
,2009-09-17 10:30,17,73.64,73.65,73.56,73.59,87
,2009-09-17 11:00,17,73.63,73.67,73.51,73.51,4
,2009-09-17 12:00,17,73.36,73.51,73.34,73.51,25
,2009-09-17 13:00,17,73.62,73.67,73.6,73.61,39
,2009-09-17 13:30,17,73.69,73.73,73.69,73.73,9
,2009-09-17 15:00,17,73.65,73.65,73.65,73.65,1
,2009-09-18 01:30,18,73.29,73.29,73.29,73.29,1
,2009-09-18 02:30,18,73.14,73.15,73.1,73.13,26
,2009-09-18 04:00,18,72.88,72.88,72.78,72.78,16
,2009-09-18 04:30,18,72.92,72.92,72.92,72.92,5
,2009-09-18 05:00,18,72.81,72.81,72.81,72.81,2
,2009-09-18 06:30,18,73.05,73.05,73.05,73.05,2
,2009-09-18 07:30,18,73.18,73.18,73.15,73.15,22
,2009-09-18 08:00,18,73.58,73.69,73.58,73.69,17
,2009-09-18 08:30,18,73.29,73.29,73.29,73.29,1
,2009-09-18 09:00,18,73.25,73.25,73.25,73.25,1
,2009-09-18 12:00,18,73.53,73.53,73.53,73.53,4
,2009-09-18 13:00,18,73.23,73.23,73.23,73.23,1
,2009-09-21 03:00,21,72.44,72.44,72.43,72.44,10
,2009-09-21 03:30,21,72.38,72.38,72.05,72.05,47
,2009-09-21 04:00,21,71.77,71.77,71.77,71.77,2
,2009-09-21 05:00,21,71.75,71.75,71.75,71.75,1
,2009-09-21 06:30,21,71.76,71.76,71.76,71.76,3
,2009-09-21 07:00,21,71.56,71.56,71.26,71.26,73
,2009-09-21 07:30,21,71.19,71.19,71.19,71.19,20
,2009-09-21 08:00,21,70.5,70.5,70.5,70.5,10
,2009-09-21 08:30,21,70.51,70.51,70.51,70.51,1
,2009-09-21 09:00,21,70.66,70.66,70.66,70.66,1
,2009-09-21 09:30,21,70.41,70.41,70.33,70.34,27
,2009-09-21 10:00,21,70.3,70.71,70.3,70.71,54
,2009-09-21 10:30,21,70.92,70.99,70.92,70.99,2
,2009-09-21 11:00,21,70.39,70.39,70.39,70.39,2
,2009-09-21 11:30,21,70.48,70.48,70.48,70.48,3
,2009-09-21 12:00,21,70.48,70.49,70.48,70.49,4
,2009-09-21 13:30,21,70.73,70.73,70.73,70.73,5
,2009-09-21 14:30,21,70.54,70.58,70.54,70.57,19
,2009-09-21 22:00,22,71.05,71.05,71.05,71.05,2
,2009-09-22 01:30,22,71.19,71.19,71.16,71.16,6
,2009-09-22 02:00,22,71.25,71.25,71.25,71.25,5
,2009-09-22 03:30,22,71.34,71.34,71.34,71.34,26
,2009-09-22 04:00,22,71.32,71.32,71.31,71.31,64
,2009-09-22 04:30,22,71.49,71.5,71.49,71.5,32
,2009-09-22 05:00,22,71.71,71.71,71.71,71.71,5
,2009-09-22 05:30,22,71.71,71.72,71.71,71.72,15
,2009-09-22 06:00,22,71.74,71.74,71.74,71.74,2
,2009-09-22 06:30,22,71.64,71.64,71.56,71.56,3
,2009-09-22 07:00,22,72.27,72.27,72.26,72.27,37
,2009-09-22 07:30,22,72.07,72.17,72.03,72.17,21
,2009-09-22 08:00,22,72.39,72.5,72.39,72.5,14
,2009-09-22 08:30,22,72.37,72.37,72.08,72.08,20
,2009-09-22 09:00,22,71.93,71.93,71.93,71.93,13
,2009-09-22 10:00,22,72.12,72.27,72.12,72.21,40
,2009-09-22 10:30,22,71.99,72.14,71.96,72.14,32
,2009-09-22 11:00,22,72.25,72.29,72.22,72.25,121
,2009-09-22 11:30,22,72.33,72.36,72.33,72.36,6
,2009-09-22 12:30,22,72.24,72.24,72.24,72.24,1
,2009-09-22 13:30,22,72.46,72.49,72.4,72.4,100
,2009-09-22 21:30,23,72.08,72.08,72.08,72.08,1
,2009-09-23 02:00,23,71.98,71.98,71.98,71.98,1
,2009-09-23 02:30,23,72.06,72.06,72.06,72.06,5
,2009-09-23 03:00,23,72.33,72.33,72.32,72.32,3
,2009-09-23 03:30,23,72.3,72.3,72.3,72.3,30
,2009-09-23 04:00,23,72.32,72.32,72.32,72.32,1
,2009-09-23 05:00,23,71.91,71.91,71.72,71.72,21
,2009-09-23 05:30,23,71.8,71.87,71.77,71.87,56
,2009-09-23 06:00,23,71.83,71.84,71.83,71.84,7
,2009-09-23 06:30,23,72.22,72.22,72.22,72.22,51
,2009-09-23 08:00,23,72.34,72.34,72.34,72.34,1
,2009-09-23 08:30,23,71.95,71.95,71.95,71.95,2
,2009-09-23 09:30,23,70.44,70.47,69.96,70.3,58
,2009-09-23 10:00,23,70.06,70.09,69.89,70.09,25
,2009-09-23 10:30,23,70.03,70.03,69.99,69.99,5
,2009-09-23 11:00,23,70.16,70.16,70.15,70.15,19
,2009-09-23 12:30,23,70.04,70.06,70.03,70.06,5
,2009-09-23 13:00,23,69.89,70.11,69.89,70.11,3
,2009-09-23 14:30,23,69.46,69.46,69.46,69.46,2
,2009-09-24 02:30,24,69.84,69.84,69.84,69.84,43
,2009-09-24 04:30,24,69.72,69.73,69.72,69.73,7
,2009-09-24 05:00,24,69.79,69.79,69.79,69.79,6
,2009-09-24 05:30,24,69.53,69.53,69.53,69.53,9
,2009-09-24 08:30,24,69.05,69.06,68.43,68.49,67
,2009-09-24 09:00,24,68.44,68.44,67.63,67.64,66
,2009-09-24 09:30,24,67.32,67.62,67.29,67.6,35
,2009-09-24 10:00,24,67.57,67.57,67.46,67.46,64
,2009-09-24 10:30,24,67.57,67.75,67.56,67.57,66
,2009-09-24 11:00,24,67.69,67.76,67.58,67.6,91
,2009-09-24 11:30,24,67.67,67.69,67.45,67.45,146
,2009-09-24 12:00,24,67.4,67.4,67.28,67.28,103
,2009-09-24 13:00,24,67,67.1,67,67.1,9
,2009-09-24 14:30,24,67.12,67.17,67.12,67.17,10
,2009-09-25 00:00,25,67.65,67.65,67.63,67.63,5
,2009-09-25 01:30,25,67.42,67.44,67.42,67.44,20
,2009-09-25 02:00,25,67.16,67.43,67.15,67.43,37
,2009-09-25 02:30,25,67.42,67.54,67.42,67.54,44
,2009-09-25 03:00,25,67.54,67.54,67.33,67.33,110
,2009-09-25 03:30,25,67.47,67.47,67.38,67.38,17
,2009-09-25 04:00,25,67.47,67.59,67.43,67.56,14
,2009-09-25 04:30,25,67.52,67.55,67.5,67.55,12
,2009-09-25 05:00,25,67.7,67.74,67.57,67.57,38
,2009-09-25 06:00,25,67.52,67.52,67.25,67.27,74
,2009-09-25 06:30,25,67.52,67.52,67.35,67.35,15
,2009-09-25 07:00,25,67.25,67.25,66.9,67.02,175
,2009-09-25 07:30,25,66.34,66.73,66.3,66.73,17
,2009-09-25 08:00,25,66.92,66.92,66.92,66.92,12
,2009-09-25 08:30,25,66.95,67.8,66.95,67.8,8
,2009-09-25 09:30,25,67.15,67.15,67.15,67.15,1
,2009-09-25 10:30,25,67.39,67.46,67.38,67.43,79
,2009-09-25 11:00,25,67.16,67.16,66.67,66.67,21
,2009-09-25 11:30,25,66.74,66.91,66.74,66.91,22
,2009-09-25 13:00,25,67.1,67.12,67.1,67.12,3
,2009-09-25 13:30,25,67.17,67.2,67.17,67.2,11
,2009-09-28 02:30,28,66.71,66.71,66.7,66.7,24
,2009-09-28 03:00,28,66.7,66.7,66.64,66.7,29
,2009-09-28 03:30,28,66.69,66.86,66.69,66.86,5
,2009-09-28 05:30,28,66.9,66.9,66.9,66.9,2
,2009-09-28 07:30,28,67.32,67.32,67.27,67.27,8
,2009-09-28 09:30,28,67.69,67.69,67.59,67.59,5
,2009-09-28 10:00,28,68.1,68.2,68.02,68.02,14
,2009-09-28 10:30,28,67.99,67.99,67.98,67.99,6
,2009-09-28 11:00,28,68.08,68.1,68.08,68.08,12
,2009-09-28 11:30,28,68,68.03,67.8,67.93,88
,2009-09-28 12:00,28,67.56,67.6,67.5,67.6,25
,2009-09-28 13:00,28,67.48,67.66,67.37,67.66,41
,2009-09-28 13:30,28,67.71,67.71,67.71,67.71,9
,2009-09-29 01:30,29,67.7,67.7,67.7,67.7,1
,2009-09-29 02:30,29,67.54,67.54,67.54,67.54,32
,2009-09-29 03:00,29,67.69,67.72,67.68,67.72,11
,2009-09-29 04:00,29,67.59,67.61,67.59,67.61,5
,2009-09-29 04:30,29,67.29,67.34,67.29,67.34,153
,2009-09-29 05:30,29,67.27,67.32,67.14,67.14,50
,2009-09-29 06:00,29,67.24,67.45,67.24,67.45,2
,2009-09-29 06:30,29,67.67,67.67,67.47,67.47,21
,2009-09-29 08:00,29,66.92,67.25,66.92,67.15,88
,2009-09-29 08:30,29,67.55,67.55,67.29,67.46,5
,2009-09-29 09:30,29,68.02,68.02,67.53,67.59,85
,2009-09-29 10:00,29,67.55,67.73,67.38,67.38,206
,2009-09-29 10:30,29,67.34,67.44,67.2,67.24,76
,2009-09-29 12:00,29,67.33,67.33,67.27,67.27,5
,2009-09-29 13:00,29,67.55,67.63,67.52,67.57,16
,2009-09-30 01:30,30,67.98,68,67.98,68,6
,2009-09-30 02:00,30,67.98,68.05,67.98,68.05,9
,2009-09-30 02:30,30,67.94,68.05,67.94,68.05,59
,2009-09-30 03:00,30,68.06,68.06,67.89,67.89,13
,2009-09-30 04:00,30,68.14,68.36,68.14,68.36,58
,2009-09-30 04:30,30,68.44,68.49,68.44,68.49,6
,2009-09-30 05:00,30,68.64,68.66,68.56,68.6,38
,2009-09-30 05:30,30,68.67,68.68,68.66,68.68,18
,2009-09-30 06:00,30,68.59,68.6,68.57,68.58,40
,2009-09-30 06:30,30,68.54,68.54,68.2,68.39,25
,2009-09-30 07:00,30,68.26,68.38,68.26,68.38,6
,2009-09-30 07:30,30,68.22,68.44,67.9,68.08,18
,2009-09-30 08:00,30,68.16,68.16,67.83,67.93,59
,2009-09-30 08:30,30,67.59,67.64,67.56,67.57,12
,2009-09-30 09:00,30,67.32,67.38,67.22,67.23,46
,2009-09-30 09:30,30,67.35,67.48,67.35,67.43,4
,2009-09-30 10:00,30,68.57,68.97,68.57,68.76,80
,2009-09-30 10:30,30,69.31,69.84,69.3,69.84,30
,2009-09-30 11:00,30,69.74,69.84,69.74,69.81,36
,2009-09-30 11:30,30,70.05,70.05,70.05,70.05,2
,2009-09-30 12:00,30,70.14,70.28,70.14,70.28,39
,2009-09-30 13:00,30,70.71,71.38,70.61,71.32,207
,2009-09-30 13:30,30,71.29,71.31,71.1,71.15,24
,2009-09-30 14:00,30,70.96,70.96,70.89,70.89,4
,2009-10-01 02:00,1,70.78,70.85,70.78,70.85,60
,2009-10-01 02:30,1,70.78,70.78,70.78,70.78,23
,2009-10-01 03:30,1,70.44,70.48,70.42,70.43,72
,2009-10-01 04:00,1,70.43,70.76,70.39,70.71,52
,2009-10-01 04:30,1,70.64,70.64,70.64,70.64,10
,2009-10-01 05:30,1,70.76,70.76,70.76,70.76,1
,2009-10-01 06:00,1,70.66,70.7,70.65,70.7,3
,2009-10-01 06:30,1,70.47,70.54,70.46,70.54,18
,2009-10-01 07:00,1,70.35,70.42,70.35,70.42,36
,2009-10-01 07:30,1,70.78,70.78,70.78,70.78,1
,2009-10-01 08:00,1,71.77,71.77,71.14,71.22,118
,2009-10-01 08:30,1,71.02,71.56,71.01,71.23,13
,2009-10-01 09:30,1,71.31,71.31,71.14,71.17,35
,2009-10-01 10:00,1,71.23,71.23,70.84,70.84,4
,2009-10-01 10:30,1,70.11,70.3,70.11,70.3,5
,2009-10-01 11:00,1,70.11,70.24,70.02,70.24,31
,2009-10-01 11:30,1,70.44,70.65,70.44,70.62,31
,2009-10-01 12:00,1,70.57,70.57,70.47,70.47,16
,2009-10-01 12:30,1,70.75,70.87,70.75,70.83,4
,2009-10-01 13:00,1,71.31,71.33,71.17,71.32,13
,2009-10-01 13:30,1,71.32,71.32,71.26,71.26,2
,2009-10-02 00:00,2,70.83,70.83,70.83,70.83,4
,2009-10-02 02:00,2,70.63,70.63,70.63,70.63,50
,2009-10-02 02:30,2,70.42,70.42,70.13,70.13,12
,2009-10-02 03:00,2,70.38,70.38,70.28,70.33,98
,2009-10-02 04:30,2,70.4,70.4,70.4,70.4,5
,2009-10-02 06:00,2,70.16,70.17,70.16,70.17,10
,2009-10-02 07:00,2,70.26,70.28,70.26,70.28,3
,2009-10-02 07:30,2,70.21,70.21,69.66,69.66,10
,2009-10-02 08:00,2,69.67,69.7,68.95,69.58,86
,2009-10-02 08:30,2,69.84,69.84,69.83,69.83,30
,2009-10-02 09:00,2,70.41,70.41,70.41,70.41,15
,2009-10-02 09:30,2,69.58,69.58,69.58,69.58,4
,2009-10-02 10:00,2,69.66,69.73,69.66,69.73,2
,2009-10-02 11:30,2,69.57,69.57,69.49,69.5,14
,2009-10-02 12:00,2,70,70,69.9,69.9,32
,2009-10-02 12:30,2,70.03,70.2,69.71,70.2,27
,2009-10-02 13:00,2,70.46,70.46,70.34,70.34,2
,2009-10-02 13:30,2,70.08,70.08,69.96,69.96,9
,2009-10-04 19:30,5,70.14,70.15,70.14,70.15,2
,2009-10-04 20:30,5,70.2,70.2,70.2,70.2,1
,2009-10-05 01:30,5,70.38,70.38,70.36,70.36,3
,2009-10-05 02:00,5,70.24,70.24,70.06,70.06,4
,2009-10-05 02:30,5,69.73,69.76,69.73,69.76,36
,2009-10-05 03:00,5,69.96,70.04,69.96,70.03,41
,2009-10-05 03:30,5,69.82,69.82,69.75,69.76,36
,2009-10-05 04:00,5,69.86,69.86,69.83,69.83,37
,2009-10-05 05:00,5,69.85,69.85,69.79,69.79,4
,2009-10-05 05:30,5,69.57,69.67,69.48,69.67,48
,2009-10-05 06:30,5,69.42,69.42,69.42,69.42,6
,2009-10-05 08:00,5,69.11,69.11,68.7,68.7,42
,2009-10-05 08:30,5,69.31,69.5,69.14,69.5,55
,2009-10-05 09:30,5,68.7,68.7,68.4,68.55,27
,2009-10-05 10:00,5,68.61,68.66,68.4,68.42,49
,2009-10-05 10:30,5,68.33,68.5,68.32,68.5,43
,2009-10-05 11:00,5,68.73,68.86,68.71,68.71,8
,2009-10-05 11:30,5,69.21,69.35,69.21,69.33,23
,2009-10-05 12:00,5,69.72,70.31,69.7,70.31,69
,2009-10-05 12:30,5,70.32,70.32,70.32,70.32,1
,2009-10-05 13:00,5,70.26,70.26,70.26,70.26,1
,2009-10-05 13:30,5,70.18,70.19,70.18,70.19,12
,2009-10-05 14:30,5,70.17,70.17,70.16,70.16,2
,2009-10-06 02:00,6,70.59,70.59,70.46,70.51,17
,2009-10-06 02:30,6,70.77,70.77,70.77,70.77,5
,2009-10-06 03:00,6,71.01,71.01,70.8,70.8,16
,2009-10-06 03:30,6,70.72,70.85,70.65,70.83,37
,2009-10-06 04:00,6,71.34,71.34,71.26,71.26,30
,2009-10-06 04:30,6,71.14,71.14,70.94,70.94,10
,2009-10-06 05:00,6,70.94,70.95,70.94,70.95,25
,2009-10-06 05:30,6,70.79,70.85,70.79,70.85,4
,2009-10-06 06:00,6,71.02,71.02,70.91,70.91,7
,2009-10-06 07:00,6,71.24,71.24,71.24,71.24,10
,2009-10-06 07:30,6,70.8,70.8,70.8,70.8,2
,2009-10-06 08:00,6,71.05,71.05,70.75,70.75,11
,2009-10-06 08:30,6,71,71.22,71,71.11,31
,2009-10-06 09:00,6,71.71,71.72,71.54,71.54,37
,2009-10-06 09:30,6,71.64,71.64,71.56,71.56,26
,2009-10-06 10:00,6,71.59,71.63,71.56,71.56,8
,2009-10-06 10:30,6,71.63,71.71,71.63,71.63,6
,2009-10-06 11:00,6,71.59,71.59,71.4,71.4,68
,2009-10-06 11:30,6,71.48,71.55,71.48,71.55,2
,2009-10-06 12:00,6,71.4,71.4,70.96,71,46
,2009-10-06 12:30,6,71.11,71.11,71.11,71.11,1
,2009-10-06 13:00,6,70.67,70.9,70.53,70.68,42
,2009-10-07 01:00,7,71.4,71.4,71.4,71.4,2
,2009-10-07 01:30,7,71.4,71.4,71.38,71.39,38
,2009-10-07 02:00,7,71.39,71.39,71.23,71.23,6
,2009-10-07 02:30,7,71.18,71.18,71.15,71.15,27
,2009-10-07 03:00,7,71.31,71.31,71.2,71.2,13
,2009-10-07 03:30,7,71,71.09,71,71.07,20
,2009-10-07 04:00,7,71.12,71.12,71.12,71.12,1
,2009-10-07 05:30,7,71.36,71.36,71.2,71.2,45
,2009-10-07 06:00,7,71.03,71.04,71.03,71.04,3
,2009-10-07 06:30,7,71.04,71.06,71.02,71.06,51
,2009-10-07 07:00,7,71.13,71.26,71.13,71.23,18
,2009-10-07 07:30,7,71.23,71.23,71.07,71.07,11
,2009-10-07 08:00,7,70.98,71.33,70.98,71.33,25
,2009-10-07 08:30,7,71.32,71.34,71.13,71.13,17
,2009-10-07 09:00,7,71.43,71.43,71.43,71.43,16
,2009-10-07 10:00,7,71.14,71.15,71.14,71.15,19
,2009-10-07 10:30,7,70.58,70.58,70.08,70.08,73
,2009-10-07 11:00,7,69.82,69.82,69.59,69.64,6
,2009-10-07 11:30,7,69.19,69.38,69.19,69.38,11
,2009-10-07 12:30,7,69,69.26,69,69.26,4
,2009-10-07 13:00,7,69.08,69.54,69.08,69.54,4
,2009-10-07 14:30,7,69.86,69.87,69.86,69.87,11
,2009-10-07 19:30,8,70.14,70.14,70.03,70.03,4
,2009-10-07 22:30,8,70.35,70.38,70.21,70.21,6
,2009-10-08 02:00,8,70.33,70.33,70.33,70.33,1
,2009-10-08 02:30,8,70.29,70.29,70.29,70.29,35
,2009-10-08 03:00,8,70.2,70.2,70.2,70.2,3
,2009-10-08 03:30,8,70.18,70.18,70.18,70.18,3
,2009-10-08 04:00,8,70.24,70.24,70.22,70.22,9
,2009-10-08 05:30,8,70.19,70.19,70.16,70.16,49
,2009-10-08 06:00,8,70.14,70.14,70.14,70.14,27
,2009-10-08 06:30,8,70.22,70.22,70.22,70.22,4
,2009-10-08 07:30,8,70.23,70.34,70.23,70.34,3
,2009-10-08 08:30,8,69.61,69.67,69.61,69.65,12
,2009-10-08 09:30,8,69.92,71,69.92,71,65
,2009-10-08 10:00,8,71.09,71.38,71.09,71.38,42
,2009-10-08 10:30,8,71.71,71.71,71.59,71.64,171
,2009-10-08 11:00,8,71.64,72.15,71.46,72.14,233
,2009-10-08 11:30,8,72.08,72.55,72.07,72.34,143
,2009-10-08 12:00,8,71.92,71.92,71.88,71.88,4
,2009-10-08 12:30,8,71.95,72.23,71.94,72.23,40
,2009-10-08 13:00,8,72.01,72.01,72.01,72.01,1
,2009-10-08 13:30,8,71.89,71.89,71.81,71.81,6
,2009-10-08 19:00,9,71.57,71.57,71.57,71.57,3
,2009-10-12 00:30,12,72.77,72.8,72.77,72.8,9
,2009-10-12 02:00,12,72.82,72.82,72.79,72.79,23
,2009-10-12 02:30,12,72.55,72.55,72.55,72.55,1
,2009-10-12 03:00,12,72.8,72.8,72.8,72.8,4
,2009-10-12 03:30,12,72.73,72.77,72.71,72.77,13
,2009-10-12 04:00,12,72.87,72.87,72.87,72.87,1
,2009-10-12 04:30,12,73.08,73.11,73.05,73.11,37
,2009-10-12 05:00,12,73.17,73.21,73.17,73.18,34
,2009-10-12 05:30,12,73.16,73.32,73.16,73.29,35
,2009-10-12 06:30,12,73.3,73.53,73.3,73.43,10
,2009-10-12 08:00,12,73.39,73.78,73.39,73.78,42
,2009-10-12 08:30,12,73.94,73.94,73.78,73.78,13
,2009-10-12 09:30,12,73.43,73.53,73.43,73.51,14
,2009-10-12 10:00,12,73.56,73.72,73.55,73.66,184
,2009-10-12 10:30,12,73.28,73.36,73.28,73.36,153
,2009-10-12 11:00,12,73.36,73.36,73.36,73.36,9
,2009-10-12 11:30,12,73.57,73.57,73.44,73.44,123
,2009-10-12 12:00,12,73.47,73.47,73.46,73.46,12
,2009-10-12 13:00,12,73.76,73.77,73.76,73.77,10
,2009-10-12 13:30,12,73.44,73.44,73.31,73.36,30
,2009-10-12 14:00,12,73.35,73.36,73.34,73.36,15
,2009-10-12 19:30,13,73.19,73.19,73.19,73.19,1
,2009-10-12 20:30,13,73.21,73.31,73.21,73.31,4
,2009-10-12 23:00,13,73.3,73.3,73.26,73.26,2
,2009-10-13 00:00,13,73.21,73.3,73.2,73.3,11
,2009-10-13 00:30,13,73.25,73.32,73.25,73.32,20
,2009-10-13 01:00,13,73.33,73.33,73.33,73.33,5
,2009-10-13 01:30,13,73.47,73.78,73.47,73.73,7
,2009-10-13 02:30,13,73.76,73.76,73.76,73.76,85
,2009-10-13 03:00,13,73.85,73.91,73.85,73.91,54
,2009-10-13 03:30,13,73.97,74.06,73.94,74.06,35
,2009-10-13 04:30,13,73.93,73.94,73.91,73.94,123
,2009-10-13 05:30,13,74.16,74.17,74.12,74.13,72
,2009-10-13 06:00,13,74.23,74.9,74.23,74.5,30
,2009-10-13 06:30,13,74.57,74.68,74.53,74.68,12
,2009-10-13 07:00,13,74.47,74.47,74.47,74.47,2
,2009-10-13 07:30,13,74.39,74.44,74.32,74.32,16
,2009-10-13 08:00,13,74.26,74.49,74.23,74.36,52
,2009-10-13 08:30,13,73.81,74.03,73.73,74.02,33
,2009-10-13 09:00,13,73.88,73.91,73.88,73.91,5
,2009-10-13 09:30,13,74.16,74.19,73.94,74.1,50
,2009-10-13 10:00,13,74.04,74.04,73.63,73.63,49
,2009-10-13 10:30,13,73.75,74.26,73.74,74.25,180
,2009-10-13 11:00,13,74.26,74.37,73.89,73.9,140
,2009-10-13 11:30,13,73.97,73.97,73.97,73.97,1
,2009-10-13 12:00,13,74.19,74.19,73.96,73.96,11
,2009-10-13 13:00,13,74.45,74.45,74.45,74.45,1
,2009-10-13 13:30,13,74.52,74.52,74.47,74.47,14
,2009-10-13 19:00,14,74.85,74.85,74.85,74.85,2
,2009-10-13 19:30,14,74.92,74.97,74.92,74.97,4
,2009-10-13 21:00,14,74.98,75.04,74.98,75.04,2
,2009-10-14 00:30,14,75.2,75.29,75.2,75.29,12
,2009-10-14 02:00,14,75.21,75.21,75.09,75.09,75
,2009-10-14 02:30,14,75.27,75.27,75.14,75.14,66
,2009-10-14 03:00,14,75.16,75.25,75.11,75.11,14
,2009-10-14 03:30,14,75.11,75.11,74.96,74.96,84
,2009-10-14 04:00,14,75.16,75.16,75.15,75.15,5
,2009-10-14 05:30,14,75.05,75.13,75.04,75.13,64
,2009-10-14 06:00,14,75.09,75.09,75,75,25
,2009-10-14 07:00,14,74.72,75.03,74.72,75.03,59
,2009-10-14 07:30,14,75.2,75.2,74.92,75.05,35
,2009-10-14 08:00,14,75.06,75.12,75.06,75.12,15
,2009-10-14 08:30,14,75.36,75.36,75.25,75.25,15
,2009-10-14 09:00,14,75.32,75.32,75.1,75.1,6
,2009-10-14 09:30,14,75.06,75.07,75.06,75.07,3
,2009-10-14 10:00,14,74.89,74.9,74.61,74.84,126
,2009-10-14 10:30,14,75.05,75.05,75.01,75.03,155
,2009-10-14 11:00,14,75.03,75.03,75.03,75.03,19
,2009-10-14 13:00,14,74.99,75.36,74.99,75.36,25
,2009-10-14 13:30,14,75.33,75.33,75.33,75.33,3
,2009-10-14 15:00,14,75.49,75.49,75.49,75.49,10
,2009-10-14 19:00,15,75.97,76,75.97,76,6
,2009-10-14 21:30,15,76.2,76.2,76.2,76.2,4
,2009-10-15 00:30,15,76.03,76.1,76.03,76.1,7
,2009-10-15 01:00,15,76.1,76.11,76.06,76.11,7
,2009-10-15 02:00,15,75.76,75.76,75.76,75.76,72
,2009-10-15 02:30,15,75.83,75.83,75.83,75.83,39
,2009-10-15 03:00,15,75.83,76.01,75.83,75.94,147
,2009-10-15 03:30,15,75.71,75.96,75.71,75.89,46
,2009-10-15 04:00,15,75.81,75.84,75.79,75.81,18
,2009-10-15 05:00,15,75.4,75.48,75.4,75.48,3
,2009-10-15 05:30,15,75.47,75.63,75.47,75.63,44
,2009-10-15 06:00,15,75.31,75.31,75.2,75.2,3
,2009-10-15 06:30,15,75.22,75.23,75.22,75.23,10
,2009-10-15 07:00,15,75.08,75.08,75.08,75.08,10
,2009-10-15 08:30,15,75.69,75.69,75.69,75.69,1
,2009-10-15 09:00,15,75.71,75.71,75.71,75.71,25
,2009-10-15 10:00,15,76.18,76.19,75.81,75.92,90
,2009-10-15 10:30,15,75.91,76.6,75.91,76.6,271
,2009-10-15 11:00,15,76.58,77.3,76.5,77.13,137
,2009-10-15 11:30,15,77.25,77.31,76.85,76.85,44
,2009-10-15 12:00,15,77.17,77.17,77.17,77.17,5
,2009-10-15 12:30,15,77.17,77.17,77.12,77.12,43
,2009-10-15 13:00,15,77.44,77.69,77.44,77.69,20
,2009-10-15 13:30,15,77.54,77.54,77.54,77.54,2
,2009-10-15 19:00,16,77.91,77.97,77.91,77.97,11
,2009-10-15 19:30,16,78.16,78.16,78.16,78.16,1
,2009-10-15 20:00,16,78.1,78.1,78.09,78.09,3
,2009-10-15 22:00,16,77.89,77.89,77.89,77.89,11
,2009-10-15 23:00,16,77.94,77.94,77.94,77.94,4
,2009-10-15 23:30,16,77.94,77.94,77.94,77.94,2
,2009-10-16 00:00,16,77.83,77.83,77.83,77.83,1
,2009-10-16 00:30,16,77.83,77.87,77.83,77.85,10
,2009-10-16 01:00,16,77.85,77.85,77.85,77.85,1
,2009-10-16 01:30,16,77.83,77.83,77.82,77.82,23
,2009-10-16 02:00,16,77.72,77.82,77.7,77.82,110
,2009-10-16 02:30,16,77.81,77.92,77.76,77.92,46
,2009-10-16 03:00,16,77.77,78,77.75,77.75,81
,2009-10-16 03:30,16,77.77,77.78,77.13,77.22,204
,2009-10-16 04:00,16,77.16,77.43,77.16,77.43,60
,2009-10-16 04:30,16,77.44,77.51,77.4,77.4,229
,2009-10-16 05:00,16,77.45,77.45,77.33,77.33,30
,2009-10-16 05:30,16,77.1,77.1,77.01,77.01,141
,2009-10-16 06:00,16,77.01,77.03,76.88,76.92,58
,2009-10-16 06:30,16,76.93,77.02,76.92,77,29
,2009-10-16 07:00,16,77.13,77.14,77.1,77.14,44
,2009-10-16 07:30,16,77.03,77.5,77.03,77.5,15
,2009-10-16 08:00,16,77.5,77.56,77.4,77.4,83
,2009-10-16 08:30,16,77.34,77.34,77.03,77.03,43
,2009-10-16 09:00,16,77.1,77.46,76.95,77.46,7
,2009-10-16 09:30,16,77.21,77.27,77.18,77.18,21
,2009-10-16 10:00,16,77.2,77.23,76.99,77.04,23
,2009-10-16 10:30,16,77.27,77.28,77.12,77.28,16
,2009-10-16 11:00,16,77.21,77.31,77.2,77.25,346
,2009-10-16 11:30,16,77.18,77.18,77.15,77.15,24
,2009-10-16 12:00,16,77.46,77.47,77.42,77.47,11
,2009-10-16 12:30,16,77.93,78.06,77.84,77.84,4
,2009-10-16 13:00,16,77.9,78.43,77.9,78.42,81
,2009-10-16 13:30,16,78.46,78.46,78.46,78.46,8
,2009-10-16 14:00,16,78.46,78.5,78.46,78.5,3
,2009-10-16 14:30,16,78.46,78.46,78.46,78.46,2
,2009-10-16 15:30,16,78.49,78.51,78.49,78.51,5
,2009-10-18 17:00,19,78.35,78.35,78.35,78.35,1
,2009-10-18 19:30,19,78.29,78.32,78.2,78.2,3
,2009-10-18 20:00,19,78.21,78.21,78.16,78.16,2
,2009-10-18 21:00,19,78.26,78.26,78.26,78.26,2
,2009-10-18 22:00,19,78.3,78.3,78.3,78.3,8
,2009-10-18 22:30,19,78.41,78.41,78.41,78.41,20
,2009-10-18 23:00,19,78.47,78.47,78.47,78.47,6
,2009-10-18 23:30,19,78.42,78.42,78.42,78.42,4
,2009-10-19 00:00,19,78.37,78.37,78.37,78.37,1
,2009-10-19 01:00,19,78.35,78.38,78.35,78.35,11
,2009-10-19 01:30,19,78.35,78.5,78.35,78.48,18
,2009-10-19 02:00,19,78.61,78.65,78.61,78.65,6
,2009-10-19 02:30,19,78.68,78.76,78.67,78.73,27
,2009-10-19 03:00,19,78.76,78.76,78.44,78.54,89
,2009-10-19 03:30,19,78.56,78.56,78.29,78.32,89
,2009-10-19 04:00,19,78.23,78.23,78.03,78.03,42
,2009-10-19 04:30,19,78.03,78.15,77.99,78.01,92
,2009-10-19 05:00,19,78.17,78.17,78.15,78.17,31
,2009-10-19 05:30,19,77.97,77.98,77.92,77.92,7
,2009-10-19 06:00,19,77.96,78.16,77.96,78.16,7
,2009-10-19 06:30,19,78.01,78.01,78.01,78.01,16
,2009-10-19 07:00,19,78.29,78.29,78.24,78.24,4
,2009-10-19 07:30,19,78.18,78.31,78.18,78.31,60
,2009-10-19 08:00,19,78.4,78.4,78.08,78.15,68
,2009-10-19 08:30,19,78.22,78.22,77.96,77.96,17
,2009-10-19 09:00,19,78.26,78.38,78.1,78.33,50
,2009-10-19 09:30,19,78.41,78.63,78.24,78.24,80
,2009-10-19 10:00,19,78,78.21,78,78.16,66
,2009-10-19 10:30,19,78.31,78.54,78.28,78.4,139
,2009-10-19 11:00,19,78.31,78.42,78.26,78.3,96
,2009-10-19 11:30,19,78.23,78.39,78.17,78.25,59
,2009-10-19 12:00,19,78.23,78.38,78.23,78.38,8
,2009-10-19 12:30,19,78.25,78.4,78.23,78.39,11
,2009-10-19 13:00,19,78.45,79.2,78.45,79.16,173
,2009-10-19 13:30,19,79.11,79.11,78.97,78.98,62
,2009-10-19 14:00,19,78.88,78.88,78.88,78.88,20
,2009-10-19 19:30,20,79.14,79.14,79.14,79.14,2
,2009-10-19 20:30,20,79.21,79.21,79.2,79.2,2
,2009-10-19 21:00,20,79.3,79.54,79.3,79.54,22
,2009-10-19 21:30,20,79.54,79.54,79.54,79.54,2
,2009-10-19 22:00,20,79.53,79.53,79.52,79.53,25
,2009-10-19 22:30,20,79.54,79.54,79.5,79.51,18
,2009-10-19 23:00,20,79.51,79.54,79.42,79.44,47
,2009-10-19 23:30,20,79.44,79.44,79.39,79.44,54
,2009-10-20 00:00,20,79.4,79.4,79.4,79.4,13
,2009-10-20 01:30,20,79.43,79.43,79.4,79.4,22
,2009-10-20 02:00,20,79.29,79.32,79.05,79.13,28
,2009-10-20 02:30,20,78.96,78.99,78.87,78.87,40
,2009-10-20 03:00,20,78.91,78.91,78.75,78.88,93
,2009-10-20 03:30,20,78.74,78.77,78.65,78.65,132
,2009-10-20 04:00,20,78.72,78.85,78.72,78.84,4
,2009-10-20 04:30,20,78.99,79,78.95,78.96,24
,2009-10-20 05:00,20,78.94,78.94,78.83,78.83,77
,2009-10-20 05:30,20,78.84,78.84,78.68,78.79,38
,2009-10-20 06:00,20,78.77,78.88,78.77,78.83,7
,2009-10-20 06:30,20,78.94,79,78.94,79,47
,2009-10-20 07:00,20,79,79.16,79,79.16,29
,2009-10-20 07:30,20,79.08,79.08,79.08,79.08,1
,2009-10-20 08:00,20,79.29,79.37,79.14,79.18,55
,2009-10-20 08:30,20,79.03,79.14,78.7,78.8,61
,2009-10-20 09:00,20,78.96,78.96,78.17,78.38,32
,2009-10-20 09:30,20,78.3,78.7,78.3,78.48,37
,2009-10-20 10:00,20,78.5,78.5,78.46,78.48,19
,2009-10-20 10:30,20,78.38,78.41,77.95,78.28,37
,2009-10-20 11:00,20,78.15,78.19,77.93,78.19,29
,2009-10-20 11:30,20,77.94,78.35,77.94,78.35,95
,2009-10-20 12:00,20,78.41,78.44,78.41,78.44,13
,2009-10-20 12:30,20,78.5,78.5,78.5,78.5,1
,2009-10-20 13:00,20,78.75,79.08,78.59,78.61,76
,2009-10-20 13:30,20,78.49,78.49,78.43,78.43,25
,2009-10-20 14:00,20,78.34,78.34,78.34,78.34,10
,2009-10-20 15:00,20,78.29,78.29,78.24,78.24,3
,2009-10-20 19:30,21,78.16,78.16,78.12,78.12,2
,2009-10-20 20:00,21,78.32,78.32,78.32,78.32,2
,2009-10-20 20:30,21,78.12,78.12,78.12,78.12,1
,2009-10-20 22:00,21,78.23,78.23,78.23,78.23,1
,2009-10-20 22:30,21,78.23,78.23,78.23,78.23,5
,2009-10-20 23:00,21,78.27,78.27,78.27,78.27,11
,2009-10-21 01:00,21,78.27,78.33,78.27,78.33,3
,2009-10-21 01:30,21,78.39,78.47,78.39,78.47,6
,2009-10-21 02:00,21,78.47,78.64,78.41,78.64,29
,2009-10-21 02:30,21,78.61,78.62,78.61,78.62,5
,2009-10-21 03:00,21,78.54,78.54,78.15,78.15,40
,2009-10-21 03:30,21,78.06,78.13,77.99,78.13,58
,2009-10-21 04:00,21,78.18,78.21,78.04,78.06,74
,2009-10-21 04:30,21,78,78.03,77.8,78.03,22
,2009-10-21 05:00,21,77.92,77.92,77.84,77.86,28
,2009-10-21 05:30,21,77.88,78.01,77.88,78.01,37
,2009-10-21 06:00,21,77.97,78,77.97,78,23
,2009-10-21 06:30,21,77.8,77.81,77.54,77.62,74
,2009-10-21 07:00,21,77.83,77.85,77.6,77.65,43
,2009-10-21 07:30,21,77.65,78.07,77.65,78.07,8
,2009-10-21 08:00,21,78.17,78.3,78.11,78.16,107
,2009-10-21 08:30,21,78.32,78.66,78.27,78.59,88
,2009-10-21 09:00,21,78.56,78.68,78.43,78.48,51
,2009-10-21 09:30,21,78.62,79.77,78.62,79.35,211
,2009-10-21 10:00,21,79.32,79.92,79.31,79.9,138
,2009-10-21 10:30,21,79.93,80.3,79.8,80.03,106
,2009-10-21 11:00,21,80.17,80.5,80.14,80.5,55
,2009-10-21 11:30,21,80.49,81.33,80.44,81.28,92
,2009-10-21 12:00,21,81.23,81.48,80.94,81.48,32
,2009-10-21 12:30,21,81.37,81.66,81.27,81.6,59
,2009-10-21 13:00,21,81.53,81.66,81.08,81.15,87
,2009-10-21 13:30,21,81.13,81.13,81.13,81.13,1
,2009-10-21 14:00,21,81.17,81.2,81.15,81.2,11
,2009-10-21 19:00,22,80.95,80.95,80.95,80.95,1
,2009-10-21 19:30,22,81.18,81.36,81.18,81.36,23
,2009-10-21 20:00,22,81.28,81.28,81.23,81.23,8
,2009-10-21 20:30,22,81.13,81.13,81.13,81.13,12
,2009-10-21 21:00,22,81.16,81.16,81.16,81.16,6
,2009-10-21 21:30,22,80.86,80.86,80.86,80.86,1
,2009-10-21 22:00,22,80.77,80.77,80.77,80.77,1
,2009-10-21 22:30,22,80.82,80.82,80.81,80.81,2
,2009-10-21 23:00,22,80.81,80.81,80.81,80.81,3
,2009-10-22 00:00,22,80.9,80.9,80.9,80.9,5
,2009-10-22 01:30,22,80.45,80.47,80.43,80.47,18
,2009-10-22 02:00,22,80.41,80.88,80.41,80.84,34
,2009-10-22 02:30,22,80.74,80.74,80.52,80.57,58
,2009-10-22 03:00,22,80.52,80.53,80.13,80.13,171
,2009-10-22 03:30,22,80.11,80.2,79.93,80.16,59
,2009-10-22 04:00,22,80.06,80.12,80.05,80.06,46
,2009-10-22 04:30,22,80.06,80.06,79.91,79.91,22
,2009-10-22 05:00,22,79.99,80.04,79.9,79.97,111
,2009-10-22 05:30,22,80.04,80.33,80,80.26,173
,2009-10-22 06:00,22,80.19,80.59,80.19,80.56,62
,2009-10-22 06:30,22,80.57,80.69,80.5,80.5,21
,2009-10-22 07:00,22,80.43,80.71,80.43,80.65,18
,2009-10-22 07:30,22,80.61,80.64,80.31,80.6,17
,2009-10-22 08:00,22,80.6,81.17,80.17,80.65,110
,2009-10-22 08:30,22,80.65,80.67,80.41,80.58,52
,2009-10-22 09:00,22,80.31,80.98,80.28,80.95,40
,2009-10-22 09:30,22,80.99,80.99,80.67,80.86,75
,2009-10-22 10:00,22,80.82,80.82,80.51,80.51,156
,2009-10-22 10:30,22,80.51,80.54,80.22,80.22,59
,2009-10-22 11:00,22,80.25,80.25,79.72,79.72,42
,2009-10-22 11:30,22,79.91,80.33,79.89,80.33,24
,2009-10-22 12:00,22,80.49,80.49,80.22,80.41,21
,2009-10-22 12:30,22,80.4,80.58,80.4,80.58,10
,2009-10-22 13:00,22,80.59,80.94,80.49,80.93,39
,2009-10-22 13:30,22,81.03,81.03,81,81.02,46
,2009-10-22 20:00,23,81.03,81.03,81.03,81.03,4
,2009-10-22 20:30,23,80.96,80.96,80.96,80.96,1
,2009-10-22 22:00,23,81.28,81.32,81.28,81.32,3
,2009-10-22 22:30,23,81.31,81.56,81.31,81.51,15
,2009-10-22 23:00,23,81.49,81.49,81.49,81.49,6
,2009-10-23 01:00,23,81.41,81.41,81.41,81.41,6
,2009-10-23 01:30,23,81.03,81.21,81.03,81.21,3
,2009-10-23 02:00,23,81.14,81.28,81.12,81.2,14
,2009-10-23 02:30,23,81.13,81.13,80.94,80.95,116
,2009-10-23 03:00,23,80.95,80.99,80.76,80.81,54
,2009-10-23 03:30,23,80.86,81,80.86,81,29
,2009-10-23 04:00,23,81.08,81.08,81.08,81.08,6
,2009-10-23 04:30,23,81.12,81.15,81.12,81.15,58
,2009-10-23 05:00,23,81.06,81.11,81.06,81.08,32
,2009-10-23 05:30,23,81.05,81.11,80.81,81.02,121
,2009-10-23 06:00,23,81.09,81.14,81.09,81.14,2
,2009-10-23 06:30,23,81.11,81.19,81.07,81.07,28
,2009-10-23 07:00,23,81.09,81.09,80.86,80.99,123
,2009-10-23 07:30,23,81.03,81.41,81.03,81.21,40
,2009-10-23 08:00,23,81.39,81.39,81.14,81.14,3
,2009-10-23 08:30,23,81.06,81.1,80.32,80.45,97
,2009-10-23 09:00,23,80.64,80.64,79.99,80.47,240
,2009-10-23 09:30,23,80.29,80.54,80.1,80.19,728
,2009-10-23 10:00,23,80.19,80.19,79.76,80.1,219
,2009-10-23 10:30,23,79.92,80.53,79.92,80.45,256
,2009-10-23 11:00,23,80.57,80.75,80.46,80.46,157
,2009-10-23 11:30,23,80.66,81.03,80.59,80.75,117
,2009-10-23 12:00,23,80.74,80.91,80.48,80.49,175
,2009-10-23 12:30,23,80.39,80.41,80.1,80.41,98
,2009-10-23 13:00,23,80.3,80.45,79.8,80.45,38
,2009-10-23 13:30,23,80.27,80.27,80.04,80.04,15
,2009-10-23 14:00,23,80.04,80.14,80.04,80.09,7
,2009-10-23 14:30,23,80,80,79.98,79.98,3
,2009-10-23 15:00,23,79.66,79.66,79.66,79.66,1
,2009-10-25 17:00,26,79.99,79.99,79.99,79.99,11
,2009-10-25 20:00,26,79.82,79.82,79.82,79.82,1
,2009-10-25 20:30,26,79.87,79.87,79.87,79.87,3
,2009-10-25 22:30,26,79.9,79.9,79.79,79.79,10
,2009-10-25 23:00,26,79.73,79.73,79.73,79.73,2
,2009-10-25 23:30,26,79.8,79.8,79.8,79.8,16
,2009-10-26 01:00,26,79.9,79.9,79.9,79.9,8
,2009-10-26 01:30,26,80.02,80.04,80.02,80.04,2
,2009-10-26 02:00,26,79.91,79.91,79.91,79.91,31
,2009-10-26 03:00,26,80.18,80.26,80.09,80.12,63
,2009-10-26 03:30,26,80.05,80.05,79.9,79.9,65
,2009-10-26 04:00,26,80.01,80.07,80.01,80.05,36
,2009-10-26 04:30,26,80.08,80.2,80.04,80.15,26
,2009-10-26 05:00,26,80.23,80.23,80.23,80.23,10
,2009-10-26 05:30,26,80.29,80.35,80.25,80.25,7
,2009-10-26 06:00,26,80.33,80.45,80.31,80.44,38
,2009-10-26 06:30,26,80.49,80.54,80.43,80.43,157
,2009-10-26 07:00,26,80.4,80.4,80.25,80.33,54
,2009-10-26 07:30,26,80.28,80.31,80.22,80.25,46
,2009-10-26 08:00,26,80.44,81.04,80.41,80.85,249
,2009-10-26 08:30,26,80.91,81.46,80.91,81.32,87
,2009-10-26 09:00,26,81.52,81.56,81.33,81.33,148
,2009-10-26 09:30,26,81.32,81.37,80.81,80.85,145
,2009-10-26 10:00,26,80.81,80.92,80,80,73
,2009-10-26 10:30,26,79.87,79.87,78.82,78.88,114
,2009-10-26 11:00,26,78.87,78.92,78.25,78.87,139
,2009-10-26 11:30,26,78.84,78.93,78.69,78.73,161
,2009-10-26 12:00,26,78.7,78.75,78.18,78.46,99
,2009-10-26 12:30,26,78.75,79.31,78.73,79.01,87
,2009-10-26 13:00,26,79.1,79.23,78.47,78.73,37
,2009-10-26 13:30,26,78.7,78.7,78.53,78.53,41
,2009-10-26 14:00,26,78.67,78.67,78.5,78.5,16
,2009-10-26 15:00,26,78.83,78.83,78.83,78.83,6
,2009-10-26 20:00,27,78.81,78.81,78.81,78.81,4
,2009-10-26 20:30,27,78.79,78.79,78.79,78.79,5
,2009-10-26 21:00,27,78.77,78.77,78.77,78.77,2
,2009-10-26 22:00,27,78.89,78.89,78.89,78.89,3
,2009-10-26 22:30,27,78.88,78.88,78.88,78.88,2
,2009-10-26 23:00,27,78.87,78.87,78.87,78.87,8
,2009-10-27 01:00,27,78.88,78.91,78.88,78.91,12
,2009-10-27 01:30,27,78.9,78.9,78.9,78.9,9
,2009-10-27 02:00,27,78.88,78.88,78.88,78.88,4
,2009-10-27 02:30,27,79.01,79.01,78.98,79.01,71
,2009-10-27 03:00,27,78.98,78.98,78.8,78.86,29
,2009-10-27 03:30,27,78.8,78.82,78.67,78.8,150
,2009-10-27 04:00,27,78.87,78.87,78.67,78.67,51
,2009-10-27 04:30,27,78.74,78.97,78.71,78.85,94
,2009-10-27 05:00,27,79.04,79.22,79.04,79.1,41
,2009-10-27 05:30,27,79.09,79.28,79.09,79.28,37
,2009-10-27 06:00,27,79.24,79.24,79.14,79.18,91
,2009-10-27 06:30,27,79.23,79.26,79.02,79.12,62
,2009-10-27 07:00,27,79.04,79.06,78.81,78.85,25
,2009-10-27 07:30,27,78.75,79.08,78.75,79.05,5
,2009-10-27 08:00,27,79.12,79.43,78.71,78.9,216
,2009-10-27 08:30,27,79.1,79.14,78.43,78.56,73
,2009-10-27 09:00,27,78.16,79.19,77.96,79.07,139
,2009-10-27 09:30,27,79.18,79.49,78.95,79.17,138
,2009-10-27 10:00,27,79.18,79.3,78.98,79.3,148
,2009-10-27 10:30,27,79.36,79.61,79.36,79.42,122
,2009-10-27 11:00,27,79.38,79.38,79.19,79.26,143
,2009-10-27 11:30,27,79.11,79.29,79.02,79.1,18
,2009-10-27 12:00,27,79.14,79.19,78.51,78.51,31
,2009-10-27 12:30,27,78.51,78.95,78.51,78.54,29
,2009-10-27 13:00,27,78.74,79.53,78.74,79.36,54
,2009-10-27 13:30,27,79.36,79.37,79.22,79.22,29
,2009-10-27 15:00,27,79.15,79.15,79.13,79.13,2
,2009-10-27 15:30,27,79.6,79.88,79.6,79.82,7
,2009-10-27 20:00,28,79.38,79.38,79.38,79.38,10
,2009-10-27 20:30,28,79.5,79.51,79.5,79.51,3
,2009-10-27 21:00,28,79.49,79.49,79.49,79.49,2
,2009-10-28 01:00,28,79.11,79.11,79.11,79.11,2
,2009-10-28 01:30,28,79.18,79.18,79.15,79.15,3
,2009-10-28 02:00,28,79.23,79.26,79.23,79.26,13
,2009-10-28 02:30,28,79.1,79.1,79.1,79.1,39
,2009-10-28 03:00,28,78.96,78.96,78.84,78.86,81
,2009-10-28 03:30,28,78.81,78.88,78.73,78.78,168
,2009-10-28 04:00,28,78.67,78.85,78.67,78.8,18
,2009-10-28 04:30,28,78.69,78.69,78.51,78.51,26
,2009-10-28 05:00,28,78.61,78.76,78.61,78.67,45
,2009-10-28 05:30,28,78.7,78.81,78.61,78.81,33
,2009-10-28 06:00,28,78.79,78.79,78.57,78.57,141
,2009-10-28 06:30,28,78.55,78.62,78.43,78.57,155
,2009-10-28 07:00,28,78.6,78.84,78.6,78.81,77
,2009-10-28 07:30,28,78.68,78.93,78.6,78.71,25
,2009-10-28 08:00,28,78.7,78.73,78.45,78.62,164
,2009-10-28 08:30,28,78.46,78.77,78.39,78.61,76
,2009-10-28 09:00,28,78.42,78.42,77.96,77.96,105
,2009-10-28 09:30,28,77.86,78.06,77.55,77.9,50
,2009-10-28 10:00,28,77.92,78.15,77.88,77.94,22
,2009-10-28 10:30,28,77.88,77.88,77.58,77.67,33
,2009-10-28 11:00,28,77.8,77.8,77.17,77.73,84
,2009-10-28 11:30,28,77.73,77.73,77.21,77.21,70
,2009-10-28 12:00,28,77.49,77.85,77.37,77.39,99
,2009-10-28 12:30,28,77.5,77.55,77.21,77.21,10
,2009-10-28 13:00,28,77.21,77.49,77.1,77.32,182
,2009-10-28 13:30,28,77.26,77.26,77.2,77.2,36
,2009-10-28 14:00,28,77.23,77.25,77.23,77.25,3
,2009-10-28 16:00,28,77.1,77.1,77.1,77.1,16
,2009-10-29 09:00,29,78.76,78.97,78.76,78.92,78
,2009-10-29 09:30,29,78.74,78.9,78.74,78.9,17
,2009-10-29 10:00,29,79.06,79.28,79.04,79.14,140
,2009-10-29 10:30,29,79.26,79.56,79.26,79.35,102
,2009-10-29 11:00,29,79.38,80,79.32,79.94,125
,2009-10-29 11:30,29,79.91,80.03,79.7,79.7,192
,2009-10-29 12:00,29,79.66,79.94,79.63,79.78,124
,2009-10-29 12:30,29,79.82,79.98,79.73,79.87,68
,2009-10-29 13:00,29,79.83,79.84,79.4,79.5,111
,2009-10-29 13:30,29,79.49,79.61,79.46,79.59,29
,2009-10-29 19:00,30,79.68,79.68,79.68,79.68,6
,2009-10-29 20:00,30,79.64,79.68,79.64,79.65,14
,2009-10-29 21:30,30,79.56,79.56,79.56,79.56,1
,2009-10-29 22:30,30,79.56,79.58,79.52,79.58,4
,2009-10-29 23:30,30,79.58,79.58,79.58,79.58,3
,2009-10-30 00:00,30,79.67,79.7,79.67,79.7,18
,2009-10-30 00:30,30,79.61,79.61,79.61,79.61,2
,2009-10-30 02:30,30,79.31,79.35,79.26,79.26,58
,2009-10-30 03:00,30,79.27,79.27,79.01,79.06,66
,2009-10-30 03:30,30,79.04,79.13,79.01,79.11,297
,2009-10-30 04:00,30,79.2,79.29,79.2,79.24,25
,2009-10-30 04:30,30,79.12,79.18,79.09,79.13,24
,2009-10-30 05:00,30,79.13,79.15,79.09,79.09,57
,2009-10-30 05:30,30,79.15,79.15,79.13,79.15,8
,2009-10-30 06:00,30,79.05,79.05,78.9,78.9,63
,2009-10-30 06:30,30,78.81,78.91,78.73,78.91,74
,2009-10-30 07:00,30,78.92,78.98,78.92,78.97,57
,2009-10-30 07:30,30,79.02,79.02,78.46,78.47,161
,2009-10-30 08:00,30,78.45,78.83,78.45,78.83,7
,2009-10-30 08:30,30,78.86,78.9,78.47,78.54,27
,2009-10-30 09:00,30,78.56,78.81,77.97,78,192
,2009-10-30 09:30,30,78.04,78.33,78,78.33,168
,2009-10-30 10:00,30,78.12,78.12,77.85,78.03,166
,2009-10-30 10:30,30,77.94,77.95,77.61,77.92,76
,2009-10-30 11:00,30,77.97,78.16,77.68,77.69,207
,2009-10-30 11:30,30,77.68,77.92,77.08,77.26,191
,2009-10-30 12:00,30,77.34,77.39,76.76,76.84,63
,2009-10-30 12:30,30,77.1,77.1,76.99,77.1,14
,2009-10-30 13:00,30,77.13,77.13,76.67,76.75,192
,2009-10-30 13:30,30,76.77,76.86,76.77,76.8,94
,2009-10-30 14:00,30,76.79,76.79,76.79,76.79,1
,2009-10-30 14:30,30,76.81,76.81,76.81,76.81,2
,2009-10-30 15:30,30,76.7,76.7,76.7,76.7,3
,2009-11-01 18:00,2,76.81,76.81,76.66,76.68,4
,2009-11-01 18:30,2,76.65,76.65,76.65,76.65,1
,2009-11-01 20:00,2,76.86,76.86,76.86,76.86,3
,2009-11-01 21:00,2,76.8,76.8,76.8,76.8,1
,2009-11-01 21:30,2,77.08,77.17,77.08,77.16,8
,2009-11-01 22:30,2,77.35,77.35,77.35,77.35,11
,2009-11-01 23:00,2,77.43,77.43,77.43,77.43,1
,2009-11-01 23:30,2,77.35,77.39,77.35,77.36,9
,2009-11-02 00:00,2,77.38,77.38,77.38,77.38,1
,2009-11-02 01:00,2,77.44,77.44,77.44,77.44,1
,2009-11-02 02:00,2,77.27,77.32,77.27,77.32,4
,2009-11-02 02:30,2,77.12,77.12,77.02,77.02,12
,2009-11-02 03:00,2,76.88,77.12,76.88,77.12,12
,2009-11-02 03:30,2,77.14,77.22,77.08,77.22,4
,2009-11-02 04:00,2,77.62,77.62,77.35,77.4,13
,2009-11-02 04:30,2,77.46,77.46,77.43,77.45,17
,2009-11-02 05:00,2,77.51,77.88,77.51,77.87,64
,2009-11-02 05:30,2,77.87,77.87,77.73,77.87,24
,2009-11-02 06:00,2,77.91,78,77.84,78,40
,2009-11-02 06:30,2,78,78.16,77.98,77.99,36
,2009-11-02 07:00,2,77.88,77.89,77.64,77.84,24
,2009-11-02 07:30,2,77.65,77.65,77.65,77.65,5
,2009-11-02 08:00,2,77.72,77.72,77.61,77.61,5
,2009-11-02 08:30,2,77.31,77.45,77.3,77.45,11
,2009-11-02 09:00,2,77.32,77.37,76.81,76.92,40
,2009-11-02 09:30,2,76.96,77.22,76.92,77.22,10
,2009-11-02 10:00,2,77.88,78.13,77.76,78.1,50
,2009-11-02 10:30,2,78.08,78.2,77.57,77.58,162
,2009-11-02 11:00,2,77.77,78.25,77.77,78.25,144
,2009-11-02 11:30,2,78.26,78.5,78.25,78.46,113
,2009-11-02 12:00,2,78.5,78.5,78.05,78.05,34
,2009-11-02 12:30,2,78.05,78.05,77.35,77.35,253
,2009-11-02 13:00,2,77.39,77.57,77.25,77.41,10
,2009-11-02 13:30,2,77.33,77.34,76.79,76.95,105
,2009-11-02 14:00,2,76.85,78.19,76.78,78.16,490
,2009-11-02 14:30,2,78.15,78.19,78.01,78.02,228
,2009-11-02 15:00,2,78.04,78.05,77.93,77.94,73
,2009-11-02 15:30,2,78.03,78.17,78.03,78.17,45
,2009-11-02 17:00,2,78.03,78.11,78.03,78.11,11
,2009-11-03 01:30,3,78.12,78.22,78.11,78.22,28
,2009-11-03 02:00,3,78.19,78.2,77.96,77.96,40
,2009-11-03 02:30,3,78.05,78.05,78.02,78.02,32
,2009-11-03 03:00,3,77.96,77.96,77.71,77.81,69
,2009-11-03 03:30,3,77.85,77.89,77.85,77.89,46
,2009-11-03 04:00,3,77.74,77.74,77.64,77.64,18
,2009-11-03 04:30,3,77.65,77.65,77.36,77.36,283
,2009-11-03 05:00,3,77.32,77.52,77.12,77.21,117
,2009-11-03 05:30,3,77.37,77.5,77.32,77.4,252
,2009-11-03 06:00,3,77.43,77.46,77.15,77.34,52
,2009-11-03 06:30,3,77.27,77.34,77.19,77.29,89
,2009-11-03 07:00,3,77.27,77.28,77.21,77.26,206
,2009-11-03 07:30,3,77.27,77.52,77.27,77.52,49
,2009-11-03 08:00,3,77.69,77.78,77.47,77.58,37
,2009-11-03 08:30,3,77.28,77.45,77.2,77.25,301
,2009-11-03 09:00,3,77.37,77.37,76.68,77.19,406
,2009-11-03 09:30,3,77.14,77.5,77.06,77.29,68
,2009-11-03 10:00,3,77.2,77.71,77.14,77.4,149
,2009-11-03 10:30,3,77.56,78.43,77.43,78.28,239
,2009-11-03 11:00,3,78.09,78.23,77.95,78.17,236
,2009-11-03 11:30,3,78.18,78.75,78.11,78.7,526
,2009-11-03 12:00,3,78.74,79.09,78.74,79.03,324
,2009-11-03 12:30,3,79.13,79.55,79.13,79.37,208
,2009-11-03 13:00,3,79.45,79.72,79.32,79.44,198
,2009-11-03 13:30,3,79.49,79.49,79.16,79.24,95
,2009-11-03 14:00,3,79.43,79.91,79.4,79.76,207
,2009-11-03 14:30,3,79.74,79.77,79.33,79.35,108
,2009-11-03 15:00,3,79.45,79.45,79.4,79.4,3
,2009-11-03 15:30,3,79.66,79.7,79.62,79.62,9
,2009-11-03 16:00,3,79.78,79.78,79.78,79.78,3
,2009-11-03 16:30,3,79.78,79.78,79.44,79.58,24
,2009-11-03 19:00,4,79.37,79.37,79.37,79.37,4
,2009-11-03 19:30,4,79.35,79.35,79.35,79.35,2
,2009-11-03 20:00,4,79.3,79.31,79.29,79.31,6
,2009-11-03 20:30,4,79.37,79.49,79.37,79.49,2
,2009-11-03 21:00,4,79.45,79.46,79.45,79.46,6
,2009-11-04 00:30,4,79.42,79.62,79.42,79.62,8
,2009-11-04 01:00,4,79.66,79.71,79.34,79.46,29
,2009-11-04 01:30,4,79.44,79.64,79.44,79.64,31
,2009-11-04 02:00,4,79.61,79.9,79.5,79.86,171
,2009-11-04 02:30,4,79.89,80.08,79.75,79.96,111
,2009-11-04 03:00,4,79.9,80.18,79.9,80.05,67
,2009-11-04 03:30,4,80.08,80.28,80.05,80.2,141
,2009-11-04 04:00,4,80.25,80.29,80.16,80.24,424
,2009-11-04 04:30,4,80.24,80.26,80.17,80.17,100
,2009-11-04 05:00,4,80.07,80.07,79.94,79.99,89
,2009-11-04 05:30,4,80.21,80.4,80.21,80.4,3
,2009-11-04 06:00,4,80.35,80.4,80.24,80.24,76
,2009-11-04 06:30,4,80.33,80.33,80.08,80.13,65
,2009-11-04 07:00,4,80.18,80.54,80.18,80.54,60
,2009-11-04 07:30,4,80.48,80.6,80.37,80.37,56
,2009-11-04 08:00,4,80.25,80.32,80.15,80.22,20
,2009-11-04 08:30,4,80.3,80.3,79.86,80.11,46
,2009-11-04 09:00,4,80.12,80.21,80.04,80.13,81
,2009-11-04 09:30,4,80.96,80.96,80.56,80.77,483
,2009-11-04 10:00,4,80.66,80.78,80.42,80.58,235
,2009-11-04 10:30,4,80.55,80.55,80.01,80.32,243
,2009-11-04 11:00,4,80.4,80.48,80.23,80.48,13
,2009-11-04 11:30,4,80.53,80.6,80.35,80.59,69
,2009-11-04 12:00,4,80.52,80.52,79.7,79.82,237
,2009-11-04 12:30,4,79.81,80.16,79.79,79.94,45
,2009-11-04 13:00,4,80.16,80.52,80.15,80.49,74
,2009-11-04 13:30,4,80.42,80.85,80.39,80.8,26
,2009-11-04 14:00,4,80.68,80.77,80.67,80.77,12
,2009-11-04 14:30,4,80.65,80.67,80.34,80.34,3
,2009-11-04 19:00,5,80.01,80.01,80.01,80.01,2
,2009-11-04 19:30,5,80.05,80.05,80.05,80.05,2
,2009-11-04 20:00,5,80.05,80.05,80.05,80.05,1
,2009-11-04 20:30,5,80.08,80.08,80.08,80.08,4
,2009-11-04 21:00,5,79.99,79.99,79.99,79.99,1
,2009-11-04 21:30,5,79.97,79.97,79.97,79.97,1
,2009-11-04 22:00,5,79.93,79.93,79.93,79.93,2
,2009-11-04 22:30,5,79.92,79.92,79.92,79.92,6
,2009-11-04 23:30,5,79.85,79.85,79.85,79.85,2
,2009-11-05 00:30,5,79.81,79.81,79.81,79.81,1
,2009-11-05 01:30,5,79.85,79.85,79.85,79.85,54
,2009-11-05 02:00,5,80.02,80.02,79.95,80.02,48
,2009-11-05 02:30,5,80.02,80.06,79.73,79.75,116
,2009-11-05 03:00,5,79.75,80.09,79.75,80.07,160
,2009-11-05 03:30,5,80.06,80.26,79.83,79.83,119
,2009-11-05 04:00,5,79.86,79.9,79.86,79.87,5
,2009-11-05 04:30,5,79.97,79.99,79.84,79.94,20
,2009-11-05 05:00,5,80.03,80.03,79.83,79.83,4
,2009-11-05 05:30,5,79.89,80.09,79.89,79.96,28
,2009-11-05 06:00,5,79.9,80.09,79.83,80.09,136
,2009-11-05 06:30,5,80.13,80.27,80.12,80.15,62
,2009-11-05 07:00,5,80.2,80.21,79.98,79.98,7
,2009-11-05 07:30,5,80.19,80.48,80.15,80.15,186
,2009-11-05 08:00,5,80.16,80.26,79.91,80,49
,2009-11-05 08:30,5,80.09,80.09,79.73,80.01,269
,2009-11-05 09:00,5,79.93,80.1,79.83,80,129
,2009-11-05 09:30,5,80.08,80.46,80.03,80.31,135
,2009-11-05 10:00,5,80.27,80.35,80.12,80.34,231
,2009-11-05 10:30,5,80.27,80.28,79.77,79.85,246
,2009-11-05 11:00,5,79.79,79.79,79.36,79.6,195
,2009-11-05 11:30,5,79.7,80,79.7,79.75,49
,2009-11-05 12:00,5,79.9,79.95,79.85,79.85,6
,2009-11-05 12:30,5,79.99,80.06,79.8,79.98,51
,2009-11-05 13:00,5,79.83,79.83,79.42,79.56,59
,2009-11-05 13:30,5,79.64,79.64,79.63,79.63,2
,2009-11-05 14:00,5,79.65,79.72,79.59,79.72,5
,2009-11-05 15:00,5,79.67,79.67,79.67,79.67,1
,2009-11-05 15:30,5,79.72,79.72,79.72,79.72,1
,2009-11-05 19:00,6,80.05,80.08,79.95,79.95,6
,2009-11-05 22:00,6,80.14,80.14,80.14,80.14,3
,2009-11-06 00:00,6,80.14,80.14,80.14,80.14,2
,2009-11-06 00:30,6,80.07,80.08,80.07,80.08,5
,2009-11-06 01:00,6,80.09,80.1,80.09,80.1,3
,2009-11-06 02:00,6,80.19,80.21,80.14,80.21,33
,2009-11-06 02:30,6,80.24,80.31,80.2,80.2,71
,2009-11-06 03:00,6,80.26,80.26,80.08,80.08,98
,2009-11-06 03:30,6,80.06,80.13,80.04,80.13,42
,2009-11-06 04:00,6,80.08,80.1,80,80.03,55
,2009-11-06 04:30,6,80.05,80.1,79.95,79.95,31
,2009-11-06 05:00,6,79.91,79.91,79.78,79.8,71
,2009-11-06 05:30,6,79.85,79.85,79.47,79.47,136
,2009-11-06 06:00,6,79.49,79.56,79.47,79.54,90
,2009-11-06 06:30,6,79.51,79.55,79.21,79.21,51
,2009-11-06 07:00,6,79.17,79.6,79.11,79.6,43
,2009-11-06 07:30,6,78.91,78.91,77.25,77.71,438
,2009-11-06 08:00,6,77.69,78.08,77.36,78.08,301
,2009-11-06 08:30,6,78.01,78.79,77.96,78.51,225
,2009-11-06 09:00,6,78.56,78.64,77.46,77.53,169
,2009-11-06 09:30,6,77.48,77.59,77.1,77.55,101
,2009-11-06 10:00,6,77.53,77.56,76.91,77.04,256
,2009-11-06 10:30,6,76.97,77.23,76.89,77.03,101
,2009-11-06 11:00,6,77.13,77.38,77.02,77.22,150
,2009-11-06 11:30,6,77.09,77.14,76.96,77.07,8
,2009-11-06 12:00,6,76.93,76.93,76.75,76.93,110
,2009-11-06 12:30,6,77.06,77.06,77.04,77.04,56
,2009-11-06 13:00,6,76.89,77.55,76.89,77.37,205
,2009-11-06 13:30,6,77.32,77.41,77.26,77.41,11
,2009-11-06 14:30,6,77.46,77.52,77.46,77.52,2
,2009-11-08 19:00,9,78.16,78.16,78.16,78.16,21
,2009-11-08 19:30,9,78.09,78.09,78.09,78.09,2
,2009-11-08 20:00,9,78.22,78.22,78.22,78.22,1
,2009-11-08 20:30,9,78.26,78.26,78.26,78.26,25
,2009-11-08 22:00,9,78.24,78.32,78.24,78.32,9
,2009-11-08 23:30,9,78.28,78.29,78.28,78.28,4
,2009-11-09 00:00,9,78.25,78.31,78.25,78.31,2
,2009-11-09 00:30,9,78.29,78.34,78.25,78.28,51
,2009-11-09 01:00,9,78.33,78.63,78.33,78.6,57
,2009-11-09 01:30,9,78.54,78.54,78.54,78.54,5
,2009-11-09 02:00,9,78.63,78.75,78.63,78.72,122
,2009-11-09 02:30,9,78.7,78.89,78.53,78.57,133
,2009-11-09 03:00,9,78.56,78.6,78.19,78.35,288
,2009-11-09 03:30,9,78.4,78.54,78.39,78.54,109
,2009-11-09 04:00,9,78.58,78.7,78.47,78.47,506
,2009-11-09 04:30,9,78.5,78.55,78.42,78.5,246
,2009-11-09 05:00,9,78.51,78.63,78.51,78.56,231
,2009-11-09 05:30,9,78.58,78.58,78.47,78.49,72
,2009-11-09 06:00,9,78.48,78.51,78.28,78.43,87
,2009-11-09 06:30,9,78.39,78.46,78.38,78.39,20
,2009-11-09 07:00,9,78.36,78.36,77.92,77.93,63
,2009-11-09 07:30,9,77.93,78.36,77.93,78.26,51
,2009-11-09 08:00,9,78.25,79.09,78.25,78.89,146
,2009-11-09 08:30,9,78.87,79.16,78.77,79.16,128
,2009-11-09 09:00,9,79.13,79.24,78.99,78.99,57
,2009-11-09 09:30,9,78.97,79.1,78.89,78.97,94
,2009-11-09 10:00,9,79.09,79.75,79.09,79.48,261
,2009-11-09 10:30,9,79.57,79.7,79.52,79.6,76
,2009-11-09 11:00,9,79.54,79.76,79.53,79.6,47
,2009-11-09 11:30,9,79.64,80.03,79.64,79.93,158
,2009-11-09 12:00,9,79.97,79.97,79.62,79.62,156
,2009-11-09 12:30,9,79.77,79.84,79.52,79.54,32
,2009-11-09 13:00,9,79.65,79.65,79.29,79.34,128
,2009-11-09 13:30,9,79.35,79.35,79.25,79.3,38
,2009-11-09 14:00,9,79.21,79.21,79.21,79.21,1
,2009-11-09 15:30,9,79.2,79.21,79.2,79.21,2
,2009-11-09 19:00,10,79.05,79.05,79.02,79.02,21
,2009-11-09 19:30,10,79.03,79.03,78.92,78.92,36
,2009-11-09 20:00,10,78.94,78.94,78.92,78.92,3
,2009-11-09 20:30,10,79.01,79.02,78.99,78.99,8
,2009-11-09 22:00,10,78.92,78.92,78.92,78.92,1
,2009-11-09 23:00,10,78.94,78.94,78.87,78.92,5
,2009-11-09 23:30,10,78.86,78.87,78.86,78.87,8
,2009-11-10 00:00,10,78.98,78.98,78.98,78.98,1
,2009-11-10 00:30,10,78.95,79.06,78.95,79.06,9
,2009-11-10 01:00,10,78.92,78.97,78.8,78.8,18
,2009-11-10 01:30,10,78.82,78.87,78.47,78.6,68
,2009-11-10 02:00,10,78.62,78.77,78.46,78.75,193
,2009-11-10 02:30,10,78.75,78.96,78.74,78.96,58
,2009-11-10 03:00,10,78.95,79.02,78.83,79.02,47
,2009-11-10 03:30,10,79.03,79.1,78.95,78.95,26
,2009-11-10 04:00,10,78.93,79.01,78.82,78.97,25
,2009-11-10 04:30,10,79.04,79.1,78.97,79.1,34
,2009-11-10 05:00,10,79.1,79.42,79.07,79.3,140
,2009-11-10 05:30,10,79.45,79.49,79.21,79.21,97
,2009-11-10 06:00,10,79.27,79.34,79.27,79.28,28
,2009-11-10 06:30,10,79.16,79.41,79.16,79.41,21
,2009-11-10 07:00,10,79.44,79.87,79.37,79.71,113
,2009-11-10 07:30,10,79.81,79.84,79.45,79.45,144
,2009-11-10 08:00,10,79.45,79.76,79.29,79.76,98
,2009-11-10 08:30,10,79.65,80.31,79.65,80.02,280
,2009-11-10 09:00,10,79.86,80.39,79.83,80.37,160
,2009-11-10 09:30,10,80.41,80.47,79.81,79.82,137
,2009-11-10 10:00,10,79.85,79.93,79.16,79.19,479
,2009-11-10 10:30,10,79.28,79.45,79.07,79.45,184
,2009-11-10 11:00,10,79.37,79.37,78.33,78.35,185
,2009-11-10 11:30,10,78.2,78.35,77.92,78.32,240
,2009-11-10 12:00,10,78.32,78.45,78.08,78.14,63
,2009-11-10 12:30,10,78.2,78.24,77.94,78.24,45
,2009-11-10 13:00,10,78.26,79.16,78.2,78.95,193
,2009-11-10 13:30,10,78.96,79.02,78.89,79.01,57
,2009-11-10 14:00,10,78.96,79.06,78.96,79.06,10
,2009-11-10 14:30,10,79.11,79.11,79.07,79.07,4
,2009-11-10 15:30,10,78.73,78.73,78.68,78.71,5
,2009-11-10 19:00,11,79.25,79.25,79.12,79.12,6
,2009-11-10 20:00,11,79.24,79.24,78.95,78.95,13
,2009-11-10 20:30,11,78.95,79.05,78.95,79.05,4
,2009-11-10 21:00,11,79.14,79.14,79.14,79.14,1
,2009-11-10 22:00,11,78.94,78.94,78.94,78.94,1
,2009-11-10 22:30,11,78.91,78.91,78.91,78.91,1
,2009-11-10 23:30,11,78.8,78.8,78.75,78.75,3
,2009-11-11 00:30,11,78.74,78.86,78.74,78.86,16
,2009-11-11 01:00,11,78.86,78.86,78.8,78.82,57
,2009-11-11 01:30,11,78.88,79.12,78.87,79.1,178
,2009-11-11 02:00,11,79.1,79.26,78.78,79.21,134
,2009-11-11 02:30,11,79.19,79.22,79.12,79.12,92
,2009-11-11 03:00,11,79.22,79.48,79.15,79.48,310
,2009-11-11 03:30,11,79.51,79.51,79.31,79.31,55
,2009-11-11 04:00,11,79.31,79.57,79.31,79.41,116
,2009-11-11 04:30,11,79.45,79.45,79.43,79.43,20
,2009-11-11 05:00,11,79.51,79.62,79.51,79.56,91
,2009-11-11 05:30,11,79.56,79.67,79.54,79.56,45
,2009-11-11 06:00,11,79.58,79.69,79.54,79.67,34
,2009-11-11 06:30,11,79.67,79.68,79.45,79.57,56
,2009-11-11 07:00,11,79.64,79.75,79.47,79.55,121
,2009-11-11 07:30,11,79.49,79.81,79.39,79.79,291
,2009-11-11 08:00,11,79.82,80.08,79.77,79.79,132
,2009-11-11 08:30,11,79.83,79.98,79.47,79.87,196
,2009-11-11 09:00,11,79.91,80.09,79.8,79.94,393
,2009-11-11 09:30,11,79.94,79.95,79.14,79.48,498
,2009-11-11 10:00,11,79.52,79.55,79.14,79.25,663
,2009-11-11 10:30,11,79.24,79.47,78.89,79.01,295
,2009-11-11 11:00,11,79.01,79.07,78.8,78.95,274
,2009-11-11 11:30,11,78.97,79.45,78.94,79.19,155
,2009-11-11 12:00,11,79.17,79.36,79.05,79.22,154
,2009-11-11 12:30,11,79.14,79.21,78.71,79.02,489
,2009-11-11 13:00,11,78.94,79.51,78.94,79.45,217
,2009-11-11 13:30,11,79.44,79.52,79.4,79.42,45
,2009-11-11 14:00,11,79.51,79.53,79.51,79.53,3
,2009-11-11 14:30,11,79.48,79.48,79.48,79.48,1
,2009-11-11 19:00,12,79.7,79.7,79.62,79.7,52
,2009-11-11 19:30,12,79.73,79.74,79.72,79.74,6
,2009-11-11 20:00,12,79.59,79.59,79.52,79.52,4
,2009-11-11 20:30,12,79.54,79.55,79.54,79.55,5
,2009-11-11 21:00,12,79.65,79.67,79.65,79.67,2
,2009-11-11 21:30,12,79.57,79.57,79.57,79.57,3
,2009-11-11 22:00,12,79.5,79.5,79.5,79.5,1
,2009-11-11 22:30,12,79.49,79.49,79.48,79.48,3
,2009-11-11 23:00,12,79.48,79.52,79.48,79.5,12
,2009-11-11 23:30,12,79.49,79.49,79.45,79.45,6
,2009-11-12 00:00,12,79.48,79.52,79.48,79.52,2
,2009-11-12 00:30,12,79.7,79.79,79.7,79.79,13
,2009-11-12 01:00,12,79.7,79.71,79.64,79.64,8
,2009-11-12 01:30,12,79.61,79.62,79.31,79.31,35
,2009-11-12 02:00,12,79.3,79.5,79.23,79.47,53
,2009-11-12 02:30,12,79.46,79.57,79.46,79.48,211
,2009-11-12 03:00,12,79.47,79.48,79.2,79.36,227
,2009-11-12 03:30,12,79.26,79.3,79.13,79.19,230
,2009-11-12 04:00,12,79.21,79.33,79.13,79.29,247
,2009-11-12 04:30,12,79.3,79.31,79.18,79.18,85
,2009-11-12 05:00,12,79.17,79.24,79.15,79.22,97
,2009-11-12 05:30,12,79.19,79.19,78.94,78.97,134
,2009-11-12 06:00,12,78.99,79.04,78.73,78.73,324
,2009-11-12 06:30,12,78.7,78.94,78.59,78.81,163
,2009-11-12 07:00,12,78.82,79.11,78.79,79.05,147
,2009-11-12 07:30,12,79.09,79.1,78.88,78.95,177
,2009-11-12 08:00,12,78.87,79.09,78.54,78.76,365
,2009-11-12 08:30,12,78.79,79.09,78.5,79.01,290
,2009-11-12 09:00,12,79.04,79.14,78.26,78.42,388
,2009-11-12 09:30,12,78.4,78.4,77.7,77.89,694
,2009-11-12 10:00,12,77.65,77.98,77.26,77.41,1338
,2009-11-12 10:30,12,77.41,77.61,77.35,77.59,422
,2009-11-12 11:00,12,77.57,77.88,77.53,77.72,284
,2009-11-12 11:30,12,77.67,77.67,77.44,77.52,554
,2009-11-12 12:00,12,77.52,77.61,77.08,77.55,483
,2009-11-12 12:30,12,77.71,77.71,77.47,77.56,84
,2009-11-12 13:00,12,77.58,77.86,77.42,77.47,314
,2009-11-12 13:30,12,77.5,77.5,77.36,77.42,61
,2009-11-12 14:00,12,77.48,77.48,77.28,77.28,19
,2009-11-12 14:30,12,77.25,77.33,77.16,77.33,5
,2009-11-12 19:00,13,77.12,77.12,77.12,77.12,1
,2009-11-12 19:30,13,77.02,77.02,77.02,77.02,17
,2009-11-12 20:00,13,77.17,77.19,77.17,77.19,5
,2009-11-12 20:30,13,77.21,77.4,77.21,77.38,57
,2009-11-12 21:00,13,77.4,77.43,77.4,77.43,10
,2009-11-12 21:30,13,77.41,77.41,77.41,77.41,1
,2009-11-12 22:00,13,77.55,77.55,77.4,77.4,10
,2009-11-12 22:30,13,77.46,77.55,77.46,77.55,12
,2009-11-12 23:00,13,77.52,77.52,77.51,77.51,5
,2009-11-12 23:30,13,77.42,77.5,77.42,77.5,11
,2009-11-13 00:00,13,77.54,77.54,77.54,77.54,4
,2009-11-13 00:30,13,77.54,77.61,77.46,77.61,13
,2009-11-13 01:00,13,77.68,77.71,77.68,77.7,8
,2009-11-13 01:30,13,77.7,77.74,77.65,77.74,33
,2009-11-13 02:00,13,77.72,78.08,77.7,78.06,118
,2009-11-13 02:30,13,78.03,78.19,78.02,78.17,93
,2009-11-13 03:00,13,78.17,78.21,78.12,78.13,301
,2009-11-13 03:30,13,78.13,78.19,78.09,78.15,169
,2009-11-13 04:00,13,78.12,78.17,78.08,78.15,283
,2009-11-13 04:30,13,78.14,78.22,78.02,78.15,284
,2009-11-13 05:00,13,78.14,78.39,78.14,78.18,176
,2009-11-13 05:30,13,78.16,78.16,77.9,78,73
,2009-11-13 06:00,13,78,78.02,77.57,77.57,130
,2009-11-13 06:30,13,77.6,77.87,77.55,77.67,82
,2009-11-13 07:00,13,77.63,77.63,77.31,77.38,543
,2009-11-13 07:30,13,77.32,77.68,77.17,77.37,422
,2009-11-13 08:00,13,77.38,77.4,76.36,76.95,813
,2009-11-13 08:30,13,76.97,77.04,76.39,76.45,571
,2009-11-13 09:00,13,76.45,76.75,76.4,76.57,559
,2009-11-13 09:30,13,76.58,77.13,76.36,76.97,601
,2009-11-13 10:00,13,76.96,77.2,76.78,77.07,837
,2009-11-13 10:30,13,77.08,77.33,76.96,77.13,449
,2009-11-13 11:00,13,77.11,77.64,77.05,77.51,367
,2009-11-13 11:30,13,77.54,77.57,77.35,77.5,228
,2009-11-13 12:00,13,77.44,77.5,77.18,77.4,222
,2009-11-13 12:30,13,77.38,77.48,77.18,77.25,243
,2009-11-13 13:00,13,77.27,77.3,76.84,77.06,310
,2009-11-13 13:30,13,77.02,77.03,76.88,76.95,32
,2009-11-13 14:00,13,76.87,77.06,76.87,77.01,8
,2009-11-13 14:30,13,77.07,77.09,77.06,77.09,7
,2009-11-13 15:00,13,77.07,77.07,77.07,77.07,1
,2009-11-15 17:00,16,77.6,77.6,77.6,77.6,10
,2009-11-15 19:00,16,77.62,77.62,77.62,77.62,3
,2009-11-15 19:30,16,77.65,77.65,77.65,77.65,1
,2009-11-15 21:00,16,77.69,77.69,77.69,77.69,6
,2009-11-15 21:30,16,77.76,77.83,77.76,77.81,11
,2009-11-15 22:00,16,77.77,77.87,77.77,77.87,27
,2009-11-15 22:30,16,77.88,77.98,77.88,77.98,13
,2009-11-15 23:00,16,77.9,77.9,77.86,77.86,2
,2009-11-15 23:30,16,77.87,77.87,77.87,77.87,2
,2009-11-16 00:00,16,77.96,77.96,77.96,77.96,2
,2009-11-16 00:30,16,77.97,77.99,77.94,77.94,8
,2009-11-16 01:00,16,77.95,77.96,77.93,77.96,8
,2009-11-16 01:30,16,77.94,78.03,77.94,77.99,48
,2009-11-16 02:00,16,78,78.2,77.94,78.17,378
,2009-11-16 02:30,16,78.19,78.19,78.05,78.05,316
,2009-11-16 03:00,16,78.07,78.32,78.05,78.1,243
,2009-11-16 03:30,16,78.12,78.23,78.05,78.06,170
,2009-11-16 04:00,16,78.06,78.13,77.95,77.99,183
,2009-11-16 04:30,16,77.98,78.04,77.92,78.03,312
,2009-11-16 05:00,16,78.02,78.02,77.9,77.98,199
,2009-11-16 05:30,16,78,78.07,77.92,77.96,481
,2009-11-16 06:00,16,77.95,77.95,77.8,77.85,174
,2009-11-16 06:30,16,77.91,78.13,77.87,77.91,304
,2009-11-16 07:00,16,77.92,77.93,77.66,77.7,357
,2009-11-16 07:30,16,77.69,77.81,77.5,77.71,326
,2009-11-16 08:00,16,77.73,77.81,77.34,77.56,368
,2009-11-16 08:30,16,77.52,78.35,77.48,78.3,1311
,2009-11-16 09:00,16,78.35,79.03,78.28,78.85,2312
,2009-11-16 09:30,16,78.86,79.46,78.68,79.43,1378
,2009-11-16 10:00,16,79.43,79.47,79.08,79.25,1216
,2009-11-16 10:30,16,79.25,79.72,79.25,79.55,1637
,2009-11-16 11:00,16,79.57,79.65,78.8,79.1,902
,2009-11-16 11:30,16,79.15,79.55,79.05,79.41,411
,2009-11-16 12:00,16,79.43,79.65,79.32,79.59,330
,2009-11-16 12:30,16,79.54,79.7,79.44,79.67,413
,2009-11-16 13:00,16,79.68,80,79.42,79.45,922
,2009-11-16 13:30,16,79.48,79.54,79.38,79.39,144
,2009-11-16 14:00,16,79.38,79.4,79.25,79.33,13
,2009-11-16 14:30,16,79.24,79.46,79.23,79.46,23
,2009-11-16 15:00,16,79.47,79.5,79.47,79.5,2
,2009-11-16 19:00,17,79.6,79.66,79.21,79.21,56
,2009-11-16 19:30,17,79.2,79.2,79.2,79.2,6
,2009-11-16 20:00,17,79.2,79.2,79.2,79.2,1
,2009-11-16 20:30,17,79.17,79.17,79.17,79.17,10
,2009-11-16 21:00,17,79.1,79.16,79.1,79.16,13
,2009-11-16 21:30,17,79.13,79.13,79.13,79.13,2
,2009-11-16 22:00,17,79.19,79.25,79.19,79.25,16
,2009-11-16 22:30,17,79.24,79.4,79.24,79.4,14
,2009-11-16 23:00,17,79.5,79.5,79.44,79.44,25
,2009-11-16 23:30,17,79.36,79.36,79.36,79.36,1
,2009-11-17 00:00,17,79.34,79.34,79.19,79.19,96
,2009-11-17 00:30,17,79.17,79.25,79.17,79.25,23
,2009-11-17 01:00,17,79.29,79.39,79.29,79.35,18
,2009-11-17 01:30,17,79.26,79.32,79.24,79.32,17
,2009-11-17 02:00,17,79.29,79.35,79.23,79.23,112
,2009-11-17 02:30,17,79.14,79.29,79.09,79.23,262
,2009-11-17 03:00,17,79.21,79.24,79.07,79.13,192
,2009-11-17 03:30,17,79.1,79.3,79.1,79.25,237
,2009-11-17 04:00,17,79.26,79.38,79.07,79.1,321
,2009-11-17 04:30,17,79.1,79.12,79,79.12,249
,2009-11-17 05:00,17,79.12,79.27,79.1,79.2,202
,2009-11-17 05:30,17,79.19,79.29,79.1,79.15,217
,2009-11-17 06:00,17,79.13,79.14,78.86,79.01,430
,2009-11-17 06:30,17,79.02,79.13,78.8,79.13,343
,2009-11-17 07:00,17,79.17,79.43,79.05,79.41,250
,2009-11-17 07:30,17,79.29,79.47,79.04,79.15,439
,2009-11-17 08:00,17,79.13,79.35,79.08,79.1,486
,2009-11-17 08:30,17,79.16,79.61,78.89,79.45,929
,2009-11-17 09:00,17,79.45,79.48,79.22,79.46,441
,2009-11-17 09:30,17,79.48,79.49,79,79.24,1304
,2009-11-17 10:00,17,79.25,79.32,79,79.23,892
,2009-11-17 10:30,17,79.23,79.29,79,79.23,1367
,2009-11-17 11:00,17,79.2,79.79,79.13,79.67,875
,2009-11-17 11:30,17,79.66,79.92,79.63,79.83,619
,2009-11-17 12:00,17,79.78,80.22,79.74,80.04,742
,2009-11-17 12:30,17,80.03,80.32,79.85,80.11,506
,2009-11-17 13:00,17,80.13,80.18,79.7,79.71,617
,2009-11-17 13:30,17,79.69,79.87,79.69,79.7,150
,2009-11-17 14:00,17,79.8,79.88,79.77,79.88,26
,2009-11-17 14:30,17,79.97,79.97,79.88,79.89,8
,2009-11-17 15:00,17,79.97,80.01,79.97,80.01,3
,2009-11-17 15:30,17,79.95,80.01,79.95,80,13
,2009-11-17 16:00,17,80.02,80.02,80.02,80.02,5
,2009-11-17 19:00,18,80.35,80.38,80.35,80.38,11
,2009-11-17 19:30,18,80.38,80.38,80.21,80.21,8
,2009-11-17 20:00,18,80.49,80.49,80.49,80.49,1
,2009-11-17 21:30,18,80.13,80.13,80.13,80.13,1
,2009-11-17 22:00,18,80.07,80.07,80.07,80.07,12
,2009-11-17 22:30,18,80.15,80.15,80.11,80.12,19
,2009-11-17 23:00,18,80.07,80.07,80.02,80.02,3
,2009-11-18 00:00,18,80.1,80.1,80.1,80.1,3
,2009-11-18 01:00,18,80.31,80.37,80.17,80.17,64
,2009-11-18 01:30,18,80.24,80.27,80.14,80.26,29
,2009-11-18 02:00,18,80.29,80.38,80.13,80.27,145
,2009-11-18 02:30,18,80.25,80.34,80.25,80.28,172
,2009-11-18 03:00,18,80.28,80.34,80.26,80.29,115
,2009-11-18 03:30,18,80.35,80.66,80.35,80.59,407
,2009-11-18 04:00,18,80.6,80.72,80.59,80.71,408
,2009-11-18 04:30,18,80.71,80.73,80.62,80.63,208
,2009-11-18 05:00,18,80.67,80.74,80.64,80.72,204
,2009-11-18 05:30,18,80.73,80.89,80.73,80.76,412
,2009-11-18 06:00,18,80.74,80.79,80.54,80.58,162
,2009-11-18 06:30,18,80.58,80.62,80.52,80.55,85
,2009-11-18 07:00,18,80.57,80.58,80.47,80.49,264
,2009-11-18 07:30,18,80.49,80.58,80.13,80.21,301
,2009-11-18 08:00,18,80.14,80.72,79.96,80.51,993
,2009-11-18 08:30,18,80.51,80.65,80.24,80.42,964
,2009-11-18 09:00,18,80.47,80.64,80.28,80.64,433
,2009-11-18 09:30,18,80.69,80.92,80.28,80.4,1831
,2009-11-18 10:00,18,80.43,80.82,80.32,80.72,716
,2009-11-18 10:30,18,80.72,80.79,80.57,80.63,606
,2009-11-18 11:00,18,80.63,80.65,80.05,80.3,705
,2009-11-18 11:30,18,80.25,80.46,79.7,79.93,849
,2009-11-18 12:00,18,79.91,79.91,79.5,79.76,532
,2009-11-18 12:30,18,79.78,79.97,79.55,79.91,286
,2009-11-18 13:00,18,79.88,80.29,79.81,80.27,519
,2009-11-18 13:30,18,80.25,80.28,80.15,80.21,82
,2009-11-18 14:00,18,80.23,80.25,80.23,80.25,4
,2009-11-18 14:30,18,80.29,80.36,80.25,80.36,9
,2009-11-18 15:00,18,80.36,80.36,80.34,80.34,9
,2009-11-18 16:00,18,80.36,80.36,80.36,80.36,1
,2009-11-18 19:00,19,80.17,80.17,80.11,80.11,6
,2009-11-18 20:00,19,80.12,80.15,80.12,80.15,9
,2009-11-18 21:30,19,80.2,80.2,80.17,80.17,3
,2009-11-18 22:00,19,80.24,80.24,80.21,80.21,21
,2009-11-18 22:30,19,80.33,80.35,80.33,80.35,7
,2009-11-19 00:00,19,80.3,80.4,80.3,80.4,8
,2009-11-19 00:30,19,80.5,80.59,80.45,80.46,23
,2009-11-19 01:00,19,80.45,80.54,80.44,80.45,43
,2009-11-19 01:30,19,80.22,80.25,80.05,80.05,89
,2009-11-19 02:00,19,80.13,80.13,79.74,79.95,396
,2009-11-19 02:30,19,79.91,80.1,79.88,80,437
,2009-11-19 03:00,19,80,80,79.75,79.86,245
,2009-11-19 03:30,19,79.84,79.93,79.77,79.92,244
,2009-11-19 04:00,19,79.93,79.96,79.84,79.85,259
,2009-11-19 04:30,19,79.83,79.85,79.78,79.79,103
,2009-11-19 05:00,19,79.79,79.85,79.63,79.72,278
,2009-11-19 05:30,19,79.72,79.72,79.5,79.61,124
,2009-11-19 06:00,19,79.62,79.64,79.49,79.6,188
,2009-11-19 06:30,19,79.6,79.79,79.56,79.76,168
,2009-11-19 07:00,19,79.75,80.1,79.71,79.9,261
,2009-11-19 07:30,19,79.89,80.06,79.76,79.79,286
,2009-11-19 08:00,19,79.86,80.3,79.82,80.08,310
,2009-11-19 08:30,19,80.07,80.08,78.87,78.99,1389
,2009-11-19 09:00,19,79.01,79.18,78.89,79.02,685
,2009-11-19 09:30,19,79.04,79.04,78.05,78.1,1684
,2009-11-19 10:00,19,78.09,78.65,78,78.51,1791
,2009-11-19 10:30,19,78.5,78.68,78.21,78.66,591
,2009-11-19 11:00,19,78.71,78.88,78.55,78.78,487
,2009-11-19 11:30,19,78.82,79.12,78.52,78.67,637
,2009-11-19 12:00,19,78.67,78.67,78.24,78.4,381
,2009-11-19 12:30,19,78.39,78.7,78.35,78.61,299
,2009-11-19 13:00,19,78.63,78.64,78.23,78.44,508
,2009-11-19 13:30,19,78.44,78.65,78.44,78.65,53
,2009-11-19 14:00,19,78.55,78.63,78.55,78.63,3
,2009-11-19 14:30,19,78.67,78.72,78.6,78.69,68
,2009-11-19 15:00,19,78.59,78.59,78.59,78.59,1
,2009-11-19 19:00,20,78.67,78.67,78.62,78.62,14
,2009-11-19 19:30,20,78.66,78.66,78.66,78.66,10
,2009-11-19 20:00,20,78.69,78.69,78.69,78.69,5
,2009-11-19 20:30,20,78.78,78.78,78.78,78.78,1
,2009-11-19 21:30,20,78.81,78.81,78.79,78.79,3
,2009-11-19 22:30,20,78.92,78.92,78.92,78.92,1
,2009-11-19 23:00,20,78.98,78.98,78.95,78.95,16
,2009-11-20 00:00,20,78.89,78.92,78.89,78.92,9
,2009-11-20 00:30,20,78.93,78.93,78.71,78.75,30
,2009-11-20 01:00,20,78.76,78.83,78.65,78.65,15
,2009-11-20 01:30,20,78.6,78.66,78.44,78.59,66
,2009-11-20 02:00,20,78.55,78.7,78.43,78.66,162
,2009-11-20 02:30,20,78.62,78.86,78.54,78.72,405
,2009-11-20 03:00,20,78.68,78.73,78.61,78.64,93
,2009-11-20 03:30,20,78.63,78.63,78.1,78.24,724
,2009-11-20 04:00,20,78.22,78.33,78.12,78.28,222
,2009-11-20 04:30,20,78.23,78.3,78.19,78.25,39
,2009-11-20 05:00,20,78.29,78.38,78.19,78.31,242
,2009-11-20 05:30,20,78.3,78.3,78,78.03,424
,2009-11-20 06:00,20,78.03,78.03,77.61,77.66,551
,2009-11-20 06:30,20,77.66,77.8,77.37,77.78,423
,2009-11-20 07:00,20,77.78,77.79,77.43,77.76,207
,2009-11-20 07:30,20,77.78,77.97,77.69,77.8,225
,2009-11-20 08:00,20,77.77,77.86,77.3,77.53,681
,2009-11-20 08:30,20,77.54,77.86,77.45,77.55,767
,2009-11-20 09:00,20,77.55,77.66,77.41,77.54,808
,2009-11-20 09:30,20,77.55,77.6,77.41,77.46,405
,2009-11-20 10:00,20,77.44,77.87,77.42,77.64,1376
,2009-11-20 10:30,20,77.65,78.36,77.59,78.21,999
,2009-11-20 11:00,20,78.18,78.29,78.03,78.1,445
,2009-11-20 11:30,20,78.1,78.19,77.81,77.92,319
,2009-11-20 12:00,20,77.92,78.13,77.79,78.12,319
,2009-11-20 12:30,20,78.07,78.23,77.9,78.03,200
,2009-11-20 13:00,20,78.12,78.18,77.62,78,1059
,2009-11-20 13:30,20,78.01,78.14,78,78.09,90
,2009-11-20 14:00,20,78.14,78.26,78.09,78.16,69
,2009-11-20 14:30,20,78.27,78.35,78.24,78.34,39
,2009-11-20 15:00,20,78.35,78.36,78.35,78.36,2
,2009-11-22 19:30,23,78.7,78.7,78.7,78.7,1
,2009-11-22 20:00,23,78.72,78.72,78.72,78.72,1
,2009-11-22 21:00,23,78.68,78.68,78.68,78.68,9
,2009-11-22 21:30,23,78.68,78.68,78.68,78.68,16
,2009-11-22 22:00,23,78.75,78.75,78.75,78.75,2
,2009-11-22 22:30,23,78.79,78.8,78.79,78.8,2
,2009-11-22 23:00,23,78.73,78.73,78.73,78.73,24
,2009-11-23 00:00,23,78.84,79.01,78.84,79.01,123
,2009-11-23 00:30,23,79.03,79.05,78.95,78.95,116
,2009-11-23 01:00,23,78.98,79.07,78.94,79.07,50
,2009-11-23 01:30,23,79.08,79.08,78.88,78.88,17
,2009-11-23 02:00,23,78.94,79.06,78.83,79.02,254
,2009-11-23 02:30,23,79.01,79.07,78.85,78.85,444
,2009-11-23 03:00,23,78.91,79.01,78.9,78.92,277
,2009-11-23 03:30,23,78.9,79.05,78.9,78.96,204
,2009-11-23 04:00,23,79,79.23,79,79.16,234
,2009-11-23 04:30,23,79.16,79.17,79.1,79.11,86
,2009-11-23 05:00,23,79.11,79.13,79,79.07,61
,2009-11-23 05:30,23,79.03,79.17,78.99,79.06,97
,2009-11-23 06:00,23,79.07,79.13,78.98,79.08,252
,2009-11-23 06:30,23,79.09,79.17,79.09,79.16,66
,2009-11-23 07:00,23,79.2,79.22,79,79.21,300
,2009-11-23 07:30,23,79.18,79.35,79.15,79.31,313
,2009-11-23 08:00,23,79.34,80.09,79.29,79.82,1328
,2009-11-23 08:30,23,79.83,80.17,79.83,80.02,1344
,2009-11-23 09:00,23,80.03,80.35,79.79,79.82,1413
,2009-11-23 09:30,23,79.84,80.08,79.75,79.95,1390
,2009-11-23 10:00,23,79.95,80.14,79.86,79.87,804
,2009-11-23 10:30,23,79.89,79.97,79.45,79.59,1149
,2009-11-23 11:00,23,79.57,79.71,79.19,79.29,1163
,2009-11-23 11:30,23,79.21,79.21,78.76,78.93,842
,2009-11-23 12:00,23,78.93,78.98,78.53,78.72,484
,2009-11-23 12:30,23,78.76,78.87,78.48,78.48,328
,2009-11-23 13:00,23,78.49,78.53,77.91,78.25,930
,2009-11-23 13:30,23,78.23,78.39,78.21,78.38,73
,2009-11-23 14:00,23,78.37,78.39,78.36,78.38,10
,2009-11-23 14:30,23,78.23,78.47,78.21,78.47,15
,2009-11-23 19:00,24,78.15,78.23,78.11,78.23,12
,2009-11-23 19:30,24,78.22,78.22,78.22,78.22,1
,2009-11-23 20:00,24,78.27,78.27,78.27,78.27,4
,2009-11-23 20:30,24,78.32,78.33,78.29,78.29,55
,2009-11-23 21:30,24,78.25,78.25,78.25,78.25,1
,2009-11-23 22:30,24,78.34,78.34,78.34,78.34,1
,2009-11-23 23:00,24,78.45,78.45,78.45,78.45,4
,2009-11-23 23:30,24,78.3,78.3,78.3,78.3,1
,2009-11-24 00:00,24,78.4,78.4,78.4,78.4,1
,2009-11-24 00:30,24,78.37,78.4,78.18,78.26,28
,2009-11-24 01:00,24,78.1,78.1,77.77,77.8,49
,2009-11-24 01:30,24,77.82,78.05,77.8,78.05,110
,2009-11-24 02:00,24,78.02,78.17,77.97,78.13,395
,2009-11-24 02:30,24,78.16,78.36,78.15,78.28,360
,2009-11-24 03:00,24,78.27,78.32,78.18,78.23,212
,2009-11-24 03:30,24,78.23,78.23,78.06,78.2,441
,2009-11-24 04:00,24,78.2,78.45,78.18,78.42,298
,2009-11-24 04:30,24,78.45,78.6,78.38,78.41,410
,2009-11-24 05:00,24,78.41,78.57,78.41,78.47,317
,2009-11-24 05:30,24,78.47,78.48,78,78.02,542
,2009-11-24 06:00,24,78.01,78.57,78,78.52,377
,2009-11-24 06:30,24,78.53,78.54,78.38,78.46,385
,2009-11-24 07:00,24,78.43,78.46,78.25,78.4,273
,2009-11-24 07:30,24,78.34,78.52,78.18,78.48,481
,2009-11-24 08:00,24,78.42,78.57,78.3,78.39,727
,2009-11-24 08:30,24,78.36,78.36,77.37,77.48,1892
,2009-11-24 09:00,24,77.7,77.73,76.82,77.11,1736
,2009-11-24 09:30,24,77.11,77.52,77.08,77.22,934
,2009-11-24 10:00,24,77.25,77.37,76.85,76.97,1778
,2009-11-24 10:30,24,77.04,77.52,77.04,77.49,895
,2009-11-24 11:00,24,77.52,77.59,77.25,77.25,720
,2009-11-24 11:30,24,77.25,77.26,77.06,77.16,967
,2009-11-24 12:00,24,77.16,77.4,77.07,77.34,595
,2009-11-24 12:30,24,77.34,77.38,77.05,77.1,589
,2009-11-24 13:00,24,77.09,77.35,76.93,77.35,1037
,2009-11-24 13:30,24,77.34,77.55,77.32,77.48,417
,2009-11-24 14:00,24,77.46,77.53,77.4,77.53,13
,2009-11-24 14:30,24,77.43,77.53,77.43,77.49,34
,2009-11-24 15:00,24,77.49,77.51,77.44,77.51,20
,2009-11-24 15:30,24,77.46,77.46,77.46,77.46,2
,2009-11-24 19:30,25,77.32,77.34,77.32,77.34,9
,2009-11-24 20:30,25,77.34,77.5,77.33,77.36,111
,2009-11-24 21:00,25,77.4,77.4,77.4,77.4,19
,2009-11-24 21:30,25,77.4,77.4,77.4,77.4,1
,2009-11-24 22:30,25,77.57,77.57,77.57,77.57,2
,2009-11-24 23:00,25,77.63,77.68,77.61,77.65,15
,2009-11-24 23:30,25,77.61,77.61,77.61,77.61,1
,2009-11-25 00:00,25,77.7,77.8,77.7,77.8,27
,2009-11-25 00:30,25,77.82,77.87,77.77,77.86,26
,2009-11-25 01:00,25,77.9,77.9,77.74,77.74,72
,2009-11-25 01:30,25,77.78,77.82,77.73,77.82,73
,2009-11-25 02:00,25,77.8,77.95,77.8,77.86,737
,2009-11-25 02:30,25,77.85,77.89,77.74,77.82,534
,2009-11-25 03:00,25,77.83,77.83,77.74,77.78,291
,2009-11-25 03:30,25,77.76,77.97,77.76,77.96,345
,2009-11-25 04:00,25,77.97,78.03,77.76,77.94,364
,2009-11-25 04:30,25,77.91,77.91,77.48,77.48,276
,2009-11-25 05:00,25,77.48,77.72,77.43,77.72,291
,2009-11-25 05:30,25,77.75,78.05,77.73,77.84,309
,2009-11-25 06:00,25,77.87,77.97,77.79,77.97,68
,2009-11-25 06:30,25,77.97,77.98,77.85,77.88,133
,2009-11-25 07:00,25,77.82,78.05,77.73,78,330
,2009-11-25 07:30,25,78,78.06,77.77,77.77,417
,2009-11-25 08:00,25,77.85,77.92,77.5,77.55,603
,2009-11-25 08:30,25,77.55,77.6,77.26,77.6,703
,2009-11-25 09:00,25,77.62,77.75,77.15,77.17,711
,2009-11-25 09:30,25,77.24,77.72,77.24,77.44,1241
,2009-11-25 10:00,25,77.39,78.21,77.32,78.19,1633
,2009-11-25 10:30,25,78.17,78.5,78.01,78.36,1944
,2009-11-25 11:00,25,78.37,78.63,78.14,78.62,1322
,2009-11-25 11:30,25,78.6,78.66,78.38,78.51,475
,2009-11-25 12:00,25,78.48,78.81,78.45,78.8,625
,2009-11-25 12:30,25,78.79,79.29,78.76,79.22,546
,2009-11-25 13:00,25,79.26,79.41,79.02,79.32,585
,2009-11-25 13:30,25,79.34,79.44,79.27,79.38,357
,2009-11-25 14:00,25,79.38,79.41,79.33,79.34,19
,2009-11-25 14:30,25,79.34,79.34,79.26,79.27,14
,2009-11-25 15:00,25,79.21,79.21,79.16,79.16,6
,2009-11-25 15:30,25,79.24,79.24,79.23,79.23,2
,2009-11-25 19:00,26,79,79.05,79,79,10
,2009-11-25 19:30,26,79.01,79.01,79,79,17
,2009-11-25 20:00,26,78.98,78.98,78.72,78.76,13
,2009-11-25 20:30,26,78.8,78.8,78.8,78.8,1
,2009-11-25 21:00,26,78.92,79,78.92,79,45
,2009-11-25 21:30,26,78.87,78.87,78.87,78.87,3
,2009-11-25 23:00,26,78.76,78.76,78.76,78.76,1
,2009-11-25 23:30,26,78.74,78.74,78.74,78.74,2
,2009-11-26 00:30,26,78.88,78.88,78.75,78.79,14
,2009-11-26 01:00,26,78.56,78.56,78.36,78.45,32
,2009-11-26 01:30,26,78.58,78.61,78.5,78.6,67
,2009-11-26 02:00,26,78.58,78.59,78.42,78.48,296
,2009-11-26 02:30,26,78.49,78.68,78.4,78.65,439
,2009-11-26 03:00,26,78.66,78.66,78.5,78.55,257
,2009-11-26 03:30,26,78.64,78.65,78.49,78.53,339
,2009-11-26 04:00,26,78.52,78.55,78.45,78.54,99
,2009-11-26 04:30,26,78.55,78.86,78.54,78.85,101
,2009-11-26 05:00,26,78.85,79.04,78.84,79.04,277
,2009-11-26 05:30,26,79,79.03,78.65,78.68,187
,2009-11-26 06:00,26,78.69,78.94,78.61,78.82,174
,2009-11-26 06:30,26,78.83,78.83,78.62,78.62,144
,2009-11-26 07:00,26,78.63,78.67,78.56,78.67,75
,2009-11-26 07:30,26,78.69,78.7,78.59,78.62,88
,2009-11-26 08:00,26,78.7,78.7,78.63,78.64,47
,2009-11-26 08:30,26,78.59,78.6,78.15,78.22,272
,2009-11-26 09:00,26,78.2,78.32,78.01,78.02,249
,2009-11-26 09:30,26,78.02,78.08,77.81,77.83,354
,2009-11-26 10:00,26,77.85,78.3,77.84,77.97,2207
,2009-11-26 10:30,26,77.98,78,77.82,77.84,145
,2009-11-26 11:00,26,77.95,77.95,77.76,77.81,167
,2009-11-26 11:30,26,77.81,77.87,77.74,77.82,247
,2009-11-26 12:00,26,77.86,78.01,77.79,78.01,94
,2009-11-26 19:00,27,77.76,77.76,77.73,77.73,8
,2009-11-26 20:00,27,77.6,77.6,77.6,77.6,20
,2009-11-26 22:00,27,77.6,77.6,77.6,77.6,7
,2009-11-26 22:30,27,77.5,77.66,77.5,77.66,17
,2009-11-26 23:00,27,77.47,77.48,77.29,77.29,16
,2009-11-26 23:30,27,77.3,77.3,77,77,44
,2009-11-27 00:00,27,77.04,77.21,76.55,76.63,142
,2009-11-27 00:30,27,76.7,76.7,76.5,76.56,68
,2009-11-27 01:00,27,76.46,76.77,76.46,76.59,76
,2009-11-27 01:30,27,76.57,76.57,75.99,75.99,498
,2009-11-27 02:00,27,76.03,76.04,74.5,75.08,1173
,2009-11-27 02:30,27,75.08,76.37,75.08,76.17,966
,2009-11-27 03:00,27,76.12,76.42,75.8,76.42,697
,2009-11-27 03:30,27,76.35,76.54,76.21,76.39,682
,2009-11-27 04:00,27,76.37,76.37,75.99,76.16,546
,2009-11-27 04:30,27,76.14,76.3,76.13,76.24,428
,2009-11-27 05:00,27,76.24,76.26,75.93,75.98,1052
,2009-11-27 05:30,27,76.01,76.41,75.93,76.28,616
,2009-11-27 06:00,27,76.34,76.56,76.16,76.16,387
,2009-11-27 06:30,27,76.16,76.45,76.05,76.41,371
,2009-11-27 07:00,27,76.42,76.87,76.1,76.2,639
,2009-11-27 07:30,27,76.2,76.46,76,76,768
,2009-11-27 08:00,27,75.95,76.35,75.46,75.96,1398
,2009-11-27 08:30,27,75.97,76.8,75.86,76.69,790
,2009-11-27 09:00,27,76.68,77.05,76.49,76.95,591
,2009-11-27 09:30,27,76.95,77.62,76.84,77.56,922
,2009-11-27 10:00,27,77.57,77.75,77.28,77.68,1053
,2009-11-27 10:30,27,77.69,78.1,77.64,77.89,1586
,2009-11-27 11:00,27,77.88,78.02,77.76,78,532
,2009-11-27 11:30,27,78.02,78.17,77.96,78.02,380
,2009-11-27 12:00,27,77.92,78.05,77.86,77.96,452
,2009-11-27 12:30,27,77.94,77.98,77.84,77.92,138
,2009-11-29 17:00,30,78.25,78.3,78.25,78.3,45
,2009-11-29 17:30,30,78.41,78.45,78.41,78.45,6
,2009-11-29 19:00,30,78.4,78.51,78.39,78.39,32
,2009-11-29 19:30,30,78.41,78.41,78.21,78.3,10
,2009-11-29 20:00,30,78.3,78.31,78.3,78.31,4
,2009-11-29 20:30,30,78.31,78.37,78.31,78.37,10
,2009-11-29 22:00,30,78.44,78.44,78.44,78.44,4
,2009-11-29 22:30,30,78.39,78.39,78.35,78.36,65
,2009-11-29 23:00,30,78.33,78.33,77.82,77.95,15
,2009-11-29 23:30,30,77.9,78.07,77.9,78.07,4
,2009-11-30 00:00,30,78.01,78.01,77.99,77.99,9
,2009-11-30 00:30,30,78.15,78.15,78.05,78.1,14
,2009-11-30 01:00,30,78.12,78.55,78.12,78.5,39
,2009-11-30 01:30,30,78.59,78.71,78.49,78.7,78
,2009-11-30 02:00,30,78.7,78.73,78.44,78.47,343
,2009-11-30 02:30,30,78.45,78.56,78.35,78.36,502
,2009-11-30 03:00,30,78.39,78.67,78.37,78.58,533
,2009-11-30 03:30,30,78.55,78.55,78.35,78.37,868
,2009-11-30 04:00,30,78.35,78.43,78.25,78.35,634
,2009-11-30 04:30,30,78.35,78.5,78.29,78.34,522
,2009-11-30 05:00,30,78.35,78.39,77.96,78.2,1276
,2009-11-30 05:30,30,78.21,78.22,77.9,77.9,558
,2009-11-30 06:00,30,77.92,78,77.81,77.88,242
,2009-11-30 06:30,30,77.85,78.07,77.82,78.07,145
,2009-11-30 07:00,30,78.09,78.11,77.81,78,140
,2009-11-30 07:30,30,77.95,78.07,77.7,77.7,257
,2009-11-30 08:00,30,77.73,78,77.22,77.37,873
,2009-11-30 08:30,30,77.34,78.25,77.26,78.16,834
,2009-11-30 09:00,30,78.18,78.55,78.18,78.48,1489
,2009-11-30 09:30,30,78.52,78.82,78.35,78.61,1529
,2009-11-30 10:00,30,78.55,78.56,78.19,78.24,1252
,2009-11-30 10:30,30,78.23,78.25,77.93,78.22,1056
,2009-11-30 11:00,30,78.19,78.33,78.01,78.09,927
,2009-11-30 11:30,30,78.08,78.13,77.82,77.9,804
,2009-11-30 12:00,30,77.88,78.62,77.82,78.62,441
,2009-11-30 12:30,30,78.68,80.1,78.5,79.92,1224
,2009-11-30 13:00,30,79.95,80,79.17,79.3,2260
,2009-11-30 13:30,30,79.31,79.34,79.12,79.19,207
,2009-11-30 14:00,30,79.15,79.37,79.13,79.36,18
,2009-11-30 14:30,30,79.29,79.29,79.21,79.21,2
,2009-11-30 15:00,30,79.15,79.17,79.15,79.15,33
,2009-11-30 15:30,30,79.31,79.31,79.31,79.31,1
,2009-11-30 19:00,1,79.34,79.34,79.34,79.34,1
,2009-11-30 19:30,1,79.23,79.23,79.23,79.23,4
,2009-11-30 20:00,1,79.35,79.35,79.33,79.33,3
,2009-11-30 20:30,1,79.33,79.33,79.33,79.33,2
,2009-11-30 21:00,1,79.37,79.37,79.35,79.35,3
,2009-11-30 22:00,1,79.41,79.41,79.41,79.41,1
,2009-11-30 23:00,1,79.33,79.33,79.21,79.26,34
,2009-11-30 23:30,1,79.28,79.39,79.25,79.35,31
,2009-12-01 00:00,1,79.22,79.25,79.22,79.25,6
,2009-12-01 00:30,1,79.23,79.26,79.1,79.21,27
,2009-12-01 01:00,1,79.26,79.33,79.2,79.22,44
,2009-12-01 01:30,1,79.22,79.5,79.22,79.38,108
,2009-12-01 02:00,1,79.39,79.85,79.39,79.63,547
,2009-12-01 02:30,1,79.64,79.82,79.6,79.72,588
,2009-12-01 03:00,1,79.73,79.92,79.71,79.9,784
,2009-12-01 03:30,1,79.92,79.92,79.77,79.77,656
,2009-12-01 04:00,1,79.77,80.16,79.7,80.08,1217
,2009-12-01 04:30,1,80.08,80.15,79.98,80.12,374
,2009-12-01 05:00,1,80.12,80.27,79.99,80,797
,2009-12-01 05:30,1,80.07,80.2,80.03,80.15,521
,2009-12-01 06:00,1,80.14,80.17,79.88,80.02,617
,2009-12-01 06:30,1,79.95,80.06,79.84,79.92,79
,2009-12-01 07:00,1,79.93,80.15,79.85,80.13,320
,2009-12-01 07:30,1,80.14,80.24,80.03,80.1,414
,2009-12-01 08:00,1,80.14,80.66,80.11,80.6,1199
,2009-12-01 08:30,1,80.6,80.69,80.36,80.41,829
,2009-12-01 09:00,1,80.4,80.41,80.06,80.41,1368
,2009-12-01 09:30,1,80.4,80.69,80.23,80.49,1198
,2009-12-01 10:00,1,80.5,80.69,80.23,80.33,1467
,2009-12-01 10:30,1,80.32,80.49,80.13,80.4,1081
,2009-12-01 11:00,1,80.41,80.55,80.28,80.4,601
,2009-12-01 11:30,1,80.4,80.69,80.37,80.48,541
,2009-12-01 12:00,1,80.46,80.69,80.42,80.56,554
,2009-12-01 12:30,1,80.58,80.72,80.47,80.51,795
,2009-12-01 13:00,1,80.51,80.6,80.07,80.25,846
,2009-12-01 13:30,1,80.23,80.31,80.15,80.15,198
,2009-12-01 14:00,1,80.05,80.1,79.98,79.98,16
,2009-12-01 14:30,1,79.97,80,79.9,79.92,8
,2009-12-01 15:00,1,79.95,79.99,79.84,79.85,26
,2009-12-01 15:30,1,79.92,80.01,79.64,79.76,81
,2009-12-01 16:00,1,79.76,79.8,79.76,79.8,3
,2009-12-01 19:00,2,80.17,80.17,79.93,79.93,19
,2009-12-01 19:30,2,79.9,79.99,79.82,79.99,20
,2009-12-01 20:00,2,80,80.19,79.99,80.16,67
,2009-12-01 20:30,2,80.18,80.25,80.14,80.22,21
,2009-12-01 21:00,2,80.24,80.3,80.24,80.3,25
,2009-12-01 21:30,2,80.23,80.23,80.17,80.17,5
,2009-12-01 22:00,2,80.17,80.29,80.17,80.26,25
,2009-12-01 22:30,2,80.27,80.32,80.26,80.32,23
,2009-12-01 23:00,2,80.32,80.4,80.32,80.4,23
,2009-12-01 23:30,2,80.37,80.45,80.3,80.44,76
,2009-12-02 00:00,2,80.42,80.42,80.33,80.34,3
,2009-12-02 00:30,2,80.35,80.35,80.11,80.14,41
,2009-12-02 01:00,2,80.22,80.22,79.99,80.02,60
,2009-12-02 01:30,2,79.98,80.08,79.95,80.01,110
,2009-12-02 02:00,2,80,80.09,79.74,80.03,583
,2009-12-02 02:30,2,80.04,80.07,79.9,79.91,450
,2009-12-02 03:00,2,79.94,80,79.75,79.84,336
,2009-12-02 03:30,2,79.83,79.97,79.79,79.97,265
,2009-12-02 04:00,2,79.93,80.03,79.61,79.69,198
,2009-12-02 04:30,2,79.65,79.72,79.51,79.62,305
,2009-12-02 05:00,2,79.6,79.81,79.51,79.68,250
,2009-12-02 05:30,2,79.64,79.74,79.56,79.58,162
,2009-12-02 06:00,2,79.58,79.73,79.56,79.72,156
,2009-12-02 06:30,2,79.72,79.96,79.66,79.74,102
,2009-12-02 07:00,2,79.77,79.95,79.67,79.79,147
,2009-12-02 07:30,2,79.74,79.84,79.55,79.57,221
,2009-12-02 08:00,2,79.62,79.96,79.52,79.88,408
,2009-12-02 08:30,2,79.89,79.91,79.67,79.67,589
,2009-12-02 09:00,2,79.69,79.92,79.41,79.41,673
,2009-12-02 09:30,2,79.41,79.65,79.02,79.12,1714
,2009-12-02 10:00,2,79.1,79.1,78.36,78.6,4122
,2009-12-02 10:30,2,78.62,78.94,78.6,78.63,1272
,2009-12-02 11:00,2,78.65,78.89,78.3,78.48,832
,2009-12-02 11:30,2,78.43,78.85,78.42,78.68,1105
,2009-12-02 12:00,2,78.66,78.99,78.64,78.99,559
,2009-12-02 12:30,2,78.94,79.06,78.75,78.78,644
,2009-12-02 13:00,2,78.88,78.88,78.31,78.72,1197
,2009-12-02 13:30,2,78.7,78.82,78.7,78.77,189
,2009-12-02 14:00,2,78.83,78.91,78.73,78.86,110
,2009-12-02 14:30,2,78.8,78.9,78.75,78.8,107
,2009-12-02 15:00,2,78.82,78.82,78.74,78.74,4
,2009-12-02 16:00,2,78.68,78.69,78.55,78.55,44
,2009-12-02 19:00,3,78.93,79.05,78.93,79.05,105
,2009-12-02 19:30,3,79.07,79.13,79.07,79.1,61
,2009-12-02 20:00,3,79.06,79.06,79.05,79.05,4
,2009-12-02 21:30,3,79.2,79.2,79.2,79.2,1
,2009-12-02 22:00,3,79.2,79.2,79.2,79.2,2
,2009-12-02 23:00,3,79.2,79.2,79.18,79.18,7
,2009-12-03 00:00,3,79.01,79.23,79.01,79.22,30
,2009-12-03 00:30,3,79.22,79.22,79.17,79.18,15
,2009-12-03 01:00,3,79.14,79.3,79.14,79.25,23
,2009-12-03 01:30,3,79.26,79.36,79.21,79.34,50
,2009-12-03 02:00,3,79.32,79.71,79.28,79.68,723
,2009-12-03 02:30,3,79.68,79.68,79.49,79.57,851
,2009-12-03 03:00,3,79.55,79.59,79.39,79.44,579
,2009-12-03 03:30,3,79.48,79.52,79.13,79.34,936
,2009-12-03 04:00,3,79.34,79.6,79.34,79.6,443
,2009-12-03 04:30,3,79.6,79.65,79.39,79.46,582
,2009-12-03 05:00,3,79.46,79.67,79.39,79.6,298
,2009-12-03 05:30,3,79.6,79.62,79.34,79.38,377
,2009-12-03 06:00,3,79.39,79.59,79.38,79.47,351
,2009-12-03 06:30,3,79.56,79.6,79.42,79.6,173
,2009-12-03 07:00,3,79.6,79.7,79.46,79.66,657
,2009-12-03 07:30,3,79.7,79.75,79.23,79.29,628
,2009-12-03 08:00,3,79.29,79.68,78.58,78.77,1583
,2009-12-03 08:30,3,78.79,79.76,78.7,79.15,1146
,2009-12-03 09:00,3,79.15,79.15,78.26,78.67,2683
,2009-12-03 09:30,3,78.68,78.9,78.42,78.83,1438
,2009-12-03 10:00,3,78.83,79.44,78.83,79.3,1626
,2009-12-03 10:30,3,79.32,79.35,78.96,79.04,1357
,2009-12-03 11:00,3,79.01,79.35,78.94,79.28,580
,2009-12-03 11:30,3,79.24,79.43,79.24,79.4,633
,2009-12-03 12:00,3,79.44,79.7,79.26,79.62,447
,2009-12-03 12:30,3,79.62,79.72,79.47,79.5,252
,2009-12-03 13:00,3,79.55,79.62,79.02,79.16,1515
,2009-12-03 13:30,3,79.14,79.27,79.12,79.13,144
,2009-12-03 14:00,3,79.08,79.08,79,79,14
,2009-12-03 14:30,3,79,79,78.75,78.87,32
,2009-12-03 15:00,3,78.77,78.77,78.66,78.66,7
,2009-12-03 19:00,4,78.5,78.62,78.4,78.62,12
,2009-12-03 19:30,4,78.73,78.73,78.73,78.73,2
,2009-12-03 20:30,4,78.71,78.71,78.71,78.71,6
,2009-12-03 21:30,4,78.71,78.71,78.71,78.71,1
,2009-12-03 22:00,4,78.7,78.7,78.7,78.7,11
,2009-12-03 23:00,4,78.79,78.79,78.71,78.76,10
,2009-12-03 23:30,4,78.77,78.85,78.71,78.85,28
,2009-12-04 00:00,4,78.83,78.92,78.83,78.88,59
,2009-12-04 00:30,4,78.95,79.09,78.95,79.02,19
,2009-12-04 01:00,4,79.1,79.1,78.99,79.06,28
,2009-12-04 01:30,4,79.14,79.14,78.95,78.95,33
,2009-12-04 02:00,4,78.95,78.98,78.68,78.73,536
,2009-12-04 02:30,4,78.7,79.05,78.68,79.05,730
,2009-12-04 03:00,4,79.06,79.18,78.9,78.97,438
,2009-12-04 03:30,4,78.98,79.03,78.92,78.99,265
,2009-12-04 04:00,4,79,79.01,78.61,78.61,664
,2009-12-04 04:30,4,78.61,78.88,78.6,78.88,602
,2009-12-04 05:00,4,78.87,78.93,78.7,78.7,285
,2009-12-04 05:30,4,78.68,78.78,78.68,78.75,925
,2009-12-04 06:00,4,78.74,78.87,78.7,78.74,389
,2009-12-04 06:30,4,78.71,78.93,78.69,78.88,311
,2009-12-04 07:00,4,78.83,79.02,78.7,78.94,246
,2009-12-04 07:30,4,79.02,80,78.86,79.3,2492
,2009-12-04 08:00,4,79.3,80.64,79.05,80.35,2297
,2009-12-04 08:30,4,80.34,80.52,80.18,80.3,1847
,2009-12-04 09:00,4,80.34,80.4,80.05,80.22,1504
,2009-12-04 09:30,4,80.2,80.23,79.47,79.48,1077
,2009-12-04 10:00,4,79.48,79.81,79.39,79.41,1415
,2009-12-04 10:30,4,79.33,79.42,78.32,78.78,978
,2009-12-04 11:00,4,78.66,79.07,78.57,78.74,751
,2009-12-04 11:30,4,78.76,79.1,78.59,78.7,1121
,2009-12-04 12:00,4,78.72,78.86,78.35,78.4,852
,2009-12-04 12:30,4,78.38,78.51,77.82,77.82,1534
,2009-12-04 13:00,4,77.87,78.53,77.81,78.46,1117
,2009-12-04 13:30,4,78.43,78.77,78.4,78.53,290
,2009-12-04 14:00,4,78.47,78.61,78.47,78.6,58
,2009-12-04 14:30,4,78.59,78.59,78.4,78.48,25
,2009-12-04 15:00,4,78.6,78.61,78.6,78.61,2
,2009-12-06 17:30,7,78.76,78.76,78.76,78.76,10
,2009-12-06 18:30,7,78.75,78.75,78.66,78.75,18
,2009-12-06 19:00,7,78.71,78.71,78.66,78.66,9
,2009-12-06 19:30,7,78.71,78.71,78.52,78.57,48
,2009-12-06 20:00,7,78.52,78.8,78.52,78.8,15
,2009-12-06 20:30,7,78.8,78.81,78.8,78.81,5
,2009-12-06 22:00,7,78.72,78.72,78.71,78.71,8
,2009-12-06 23:00,7,78.76,78.78,78.76,78.78,14
,2009-12-06 23:30,7,78.78,78.78,78.72,78.72,28
,2009-12-07 00:00,7,78.76,78.78,78.76,78.78,4
,2009-12-07 00:30,7,78.83,78.95,78.83,78.9,14
,2009-12-07 01:00,7,78.87,78.92,78.74,78.74,23
,2009-12-07 01:30,7,78.7,78.8,78.65,78.8,37
,2009-12-07 02:00,7,78.79,78.82,78.26,78.4,676
,2009-12-07 02:30,7,78.38,78.39,78.03,78.03,667
,2009-12-07 03:00,7,78.06,78.1,77.65,78.02,696
,2009-12-07 03:30,7,78.02,78.24,77.9,78.01,684
,2009-12-07 04:00,7,78.01,78.15,77.8,78.05,637
,2009-12-07 04:30,7,78.08,78.17,77.93,78.1,829
,2009-12-07 05:00,7,78.1,78.13,77.95,77.97,471
,2009-12-07 05:30,7,77.97,78.04,77.85,77.86,217
,2009-12-07 06:00,7,77.86,77.86,77.63,77.78,664
,2009-12-07 06:30,7,77.8,77.98,77.79,77.87,176
,2009-12-07 07:00,7,77.86,77.89,77.8,77.81,379
,2009-12-07 07:30,7,77.84,78.25,77.84,78.16,325
,2009-12-07 08:00,7,78.15,78.2,77.31,77.5,1756
,2009-12-07 08:30,7,77.47,78.15,77.47,77.78,881
,2009-12-07 09:00,7,77.78,77.92,77.57,77.84,1458
,2009-12-07 09:30,7,77.94,78.1,77.58,77.68,725
,2009-12-07 10:00,7,77.67,77.85,77.55,77.57,1305
,2009-12-07 10:30,7,77.57,77.83,77.56,77.75,1343
,2009-12-07 11:00,7,77.73,77.77,77.4,77.48,875
,2009-12-07 11:30,7,77.54,78.06,77.53,78.02,910
,2009-12-07 12:00,7,78.01,78.32,77.94,78.18,635
,2009-12-07 12:30,7,78.19,78.2,77.68,77.91,450
,2009-12-07 13:00,7,77.78,77.84,77.17,77.34,1382
,2009-12-07 13:30,7,77.34,77.36,77.22,77.34,171
,2009-12-07 14:00,7,77.42,77.48,77.36,77.36,63
,2009-12-07 14:30,7,77.48,77.48,77.39,77.4,15
,2009-12-07 15:00,7,77.46,77.46,77.46,77.46,3
,2009-12-07 15:30,7,77.45,77.48,77.42,77.47,13
,2009-12-07 16:00,7,77.57,77.63,77.57,77.63,5
,2009-12-07 19:00,8,77.65,77.82,77.65,77.82,29
,2009-12-07 19:30,8,77.86,77.88,77.78,77.86,28
,2009-12-07 20:00,8,77.6,77.69,77.59,77.66,23
,2009-12-07 20:30,8,77.55,77.55,77.49,77.49,8
,2009-12-07 21:00,8,77.53,77.57,77.46,77.57,16
,2009-12-07 21:30,8,77.48,77.61,77.48,77.61,18
,2009-12-07 22:00,8,77.51,77.56,77.51,77.52,14
,2009-12-07 22:30,8,77.53,77.71,77.53,77.7,23
,2009-12-07 23:00,8,77.68,77.72,77.56,77.56,25
,2009-12-07 23:30,8,77.59,77.75,77.49,77.73,17
,2009-12-08 00:00,8,77.72,77.85,77.66,77.7,83
,2009-12-08 00:30,8,77.68,77.76,77.66,77.68,38
,2009-12-08 01:00,8,77.67,77.67,77.4,77.4,77
,2009-12-08 01:30,8,77.49,77.53,77.3,77.3,151
,2009-12-08 02:00,8,77.28,77.6,77.17,77.6,671
,2009-12-08 02:30,8,77.58,77.75,77.46,77.59,1131
,2009-12-08 03:00,8,77.57,77.66,77.46,77.58,502
,2009-12-08 03:30,8,77.62,77.84,77.61,77.65,683
,2009-12-08 04:00,8,77.65,77.79,77.62,77.66,498
,2009-12-08 04:30,8,77.63,77.69,77.5,77.59,347
,2009-12-08 05:00,8,77.58,77.58,77.28,77.28,1129
,2009-12-08 05:30,8,77.28,77.28,77.07,77.15,938
,2009-12-08 06:00,8,77.15,77.15,76.63,76.65,1441
,2009-12-08 06:30,8,76.65,76.76,76.43,76.75,1555
,2009-12-08 07:00,8,76.68,76.8,76.12,76.21,1362
,2009-12-08 07:30,8,76.23,76.71,76.09,76.6,917
,2009-12-08 08:00,8,76.42,76.79,76.3,76.64,1097
,2009-12-08 08:30,8,76.64,76.67,76.17,76.36,682
,2009-12-08 09:00,8,76.37,76.6,76.17,76.6,1151
,2009-12-08 09:30,8,76.59,76.66,76.15,76.25,950
,2009-12-08 10:00,8,76.25,76.5,76.07,76.32,1778
,2009-12-08 10:30,8,76.33,76.46,76.13,76.37,993
,2009-12-08 11:00,8,76.34,76.55,76.24,76.25,717
,2009-12-08 11:30,8,76.26,76.46,76.16,76.45,376
,2009-12-08 12:00,8,76.44,76.85,76.32,76.43,644
,2009-12-08 12:30,8,76.41,76.63,76.29,76.32,258
,2009-12-08 13:00,8,76.28,76.42,75.96,76.05,1260
,2009-12-08 13:30,8,76.06,76.18,76.05,76.06,233
,2009-12-08 14:00,8,76.09,76.23,76.09,76.23,17
,2009-12-08 14:30,8,76.15,76.17,76.05,76.17,23
,2009-12-08 15:00,8,75.97,75.97,75.92,75.92,5
,2009-12-08 15:30,8,76,76.35,75.91,76.33,52
,2009-12-08 16:00,8,76.25,76.25,76.25,76.25,4
,2009-12-08 19:00,9,76.29,76.3,76.2,76.21,21
,2009-12-08 19:30,9,76.28,76.3,76.24,76.28,36
,2009-12-08 20:00,9,76.26,76.31,76.26,76.31,17
,2009-12-08 20:30,9,76.27,76.33,76.24,76.32,27
,2009-12-08 21:00,9,76.31,76.4,76.31,76.37,26
,2009-12-08 21:30,9,76.4,76.41,76.39,76.39,15
,2009-12-08 22:00,9,76.41,76.45,76.4,76.45,12
,2009-12-08 22:30,9,76.36,76.36,76.32,76.32,14
,2009-12-08 23:00,9,76.48,76.53,76.48,76.53,52
,2009-12-08 23:30,9,76.48,76.55,76.47,76.55,55
,2009-12-09 00:00,9,76.5,76.5,76.38,76.4,29
,2009-12-09 00:30,9,76.38,76.43,76.37,76.39,26
,2009-12-09 01:00,9,76.39,76.43,76.29,76.35,304
,2009-12-09 01:30,9,76.35,76.58,76.35,76.45,210
,2009-12-09 02:00,9,76.45,76.95,76.43,76.87,1270
,2009-12-09 02:30,9,76.85,76.87,76.71,76.79,1122
,2009-12-09 03:00,9,76.78,76.8,76.55,76.64,566
,2009-12-09 03:30,9,76.6,76.73,76.59,76.63,387
,2009-12-09 04:00,9,76.58,76.99,76.52,76.85,931
,2009-12-09 04:30,9,76.85,76.9,76.76,76.87,362
,2009-12-09 05:00,9,76.87,76.88,76.7,76.7,239
,2009-12-09 05:30,9,76.72,76.83,76.71,76.8,301
,2009-12-09 06:00,9,76.83,76.83,76.62,76.67,307
,2009-12-09 06:30,9,76.66,76.68,76.42,76.47,223
,2009-12-09 07:00,9,76.5,76.78,76.49,76.61,557
,2009-12-09 07:30,9,76.53,76.54,76.3,76.3,563
,2009-12-09 08:00,9,76.3,76.3,75.83,76.1,1316
,2009-12-09 08:30,9,76.09,76.33,75.93,76.01,532
,2009-12-09 09:00,9,76.02,76.25,75.94,76.25,775
,2009-12-09 09:30,9,76.25,76.25,75.48,76.02,2903
,2009-12-09 10:00,9,76.01,76.11,75.39,75.44,3299
,2009-12-09 10:30,9,75.46,75.49,74.85,74.85,3213
,2009-12-09 11:00,9,74.85,74.85,73.29,73.5,5034
,2009-12-09 11:30,9,73.46,73.93,73.12,73.58,3423
,2009-12-09 12:00,9,73.6,73.84,73.23,73.27,1789
,2009-12-09 12:30,9,73.27,73.42,72.9,73.03,2028
,2009-12-09 13:00,9,73.02,73.33,72.94,73.24,2428
,2009-12-09 13:30,9,73.18,73.44,73.18,73.37,340
,2009-12-09 14:00,9,73.34,73.53,73.29,73.3,223
,2009-12-09 14:30,9,73.36,73.5,73.36,73.45,40
,2009-12-09 15:00,9,73.43,73.48,73.34,73.35,19
,2009-12-09 15:30,9,73.29,73.29,73.26,73.26,6
,2009-12-09 19:00,10,73.65,73.67,73.63,73.67,3
,2009-12-09 19:30,10,73.64,73.73,73.61,73.65,33
,2009-12-09 20:00,10,73.71,73.71,73.68,73.68,51
,2009-12-09 20:30,10,73.68,73.68,73.58,73.58,92
,2009-12-09 21:00,10,73.58,73.58,73.53,73.56,23
,2009-12-09 21:30,10,73.55,73.55,73.5,73.54,23
,2009-12-09 22:00,10,73.41,73.48,73.32,73.34,87
,2009-12-09 22:30,10,73.34,73.34,73.31,73.34,16
,2009-12-09 23:00,10,73.36,73.39,73.29,73.29,40
,2009-12-09 23:30,10,73.36,73.36,73.24,73.24,77
,2009-12-10 00:00,10,73.24,73.39,73.24,73.34,93
,2009-12-10 00:30,10,73.39,73.57,73.39,73.57,50
,2009-12-10 01:00,10,73.59,73.75,73.59,73.7,356
,2009-12-10 01:30,10,73.69,73.75,73.55,73.75,242
,2009-12-10 02:00,10,73.7,73.97,73.62,73.93,1500
,2009-12-10 02:30,10,73.93,74.1,73.86,74.05,1669
,2009-12-10 03:00,10,74.06,74.1,73.6,73.63,998
,2009-12-10 03:30,10,73.63,73.68,73.28,73.32,1396
,2009-12-10 04:00,10,73.3,73.55,73.17,73.5,705
,2009-12-10 04:30,10,73.49,73.65,73.49,73.61,840
,2009-12-10 05:00,10,73.62,73.84,73.5,73.76,897
,2009-12-10 05:30,10,73.76,74,73.62,73.69,695
,2009-12-10 06:00,10,73.69,73.8,73.54,73.68,415
,2009-12-10 06:30,10,73.68,73.71,73.59,73.69,138
,2009-12-10 07:00,10,73.68,73.8,73.53,73.73,456
,2009-12-10 07:30,10,73.71,73.9,73.53,73.61,496
,2009-12-10 08:00,10,73.58,73.75,73.44,73.56,1292
,2009-12-10 08:30,10,73.55,73.8,73.35,73.4,1177
,2009-12-10 09:00,10,73.33,73.34,72.45,73.1,2918
,2009-12-10 09:30,10,73.13,73.38,72.89,72.99,1443
,2009-12-10 10:00,10,72.99,73.24,72.7,72.72,2635
,2009-12-10 10:30,10,72.69,72.9,72.51,72.71,2637
,2009-12-10 11:00,10,72.73,72.9,72.01,72.28,1951
,2009-12-10 11:30,10,72.36,72.79,72.25,72.48,585
,2009-12-10 12:00,10,72.49,72.56,72.16,72.26,679
,2009-12-10 12:30,10,72.3,72.63,72.29,72.44,810
,2009-12-10 13:00,10,72.44,72.84,72.33,72.83,1371
,2009-12-10 13:30,10,72.83,72.89,72.8,72.84,209
,2009-12-10 14:00,10,72.76,72.76,72.75,72.76,8
,2009-12-10 14:30,10,72.76,72.81,72.7,72.79,57
,2009-12-10 15:30,10,72.85,72.85,72.85,72.85,10
,2009-12-10 19:00,11,72.3,72.84,72.3,72.84,10
,2009-12-10 20:00,11,72.97,73.05,72.97,73.05,40
,2009-12-10 20:30,11,73.05,73.06,72.97,73.02,37
,2009-12-10 21:00,11,72.97,73.07,72.97,73.06,14
,2009-12-10 21:30,11,73.07,73.15,73.07,73.15,57
,2009-12-10 22:00,11,73.1,73.1,73.1,73.1,5
,2009-12-10 22:30,11,73.1,73.15,73.1,73.15,16
,2009-12-10 23:00,11,73.2,73.25,73.15,73.15,39
,2009-12-10 23:30,11,73.15,73.17,73.13,73.17,7
,2009-12-11 00:00,11,73.16,73.22,73.15,73.22,21
,2009-12-11 00:30,11,73.16,73.16,73.02,73.11,46
,2009-12-11 01:00,11,73,73.06,72.94,72.95,60
,2009-12-11 01:30,11,72.91,73.03,72.87,72.99,158
,2009-12-11 02:00,11,72.98,73.44,72.97,73.31,1345
,2009-12-11 02:30,11,73.29,73.38,73.11,73.21,799
,2009-12-11 03:00,11,73.21,73.3,73.14,73.27,1157
,2009-12-11 03:30,11,73.26,73.38,73.18,73.3,833
,2009-12-11 04:00,11,73.3,73.31,73.01,73.06,724
,2009-12-11 04:30,11,73.07,73.43,73.07,73.42,1533
,2009-12-11 05:00,11,73.42,73.42,73.23,73.23,513
,2009-12-11 05:30,11,73.23,73.27,72.98,73.05,639
,2009-12-11 06:00,11,73.08,73.26,73.08,73.26,444
,2009-12-11 06:30,11,73.27,73.3,73.16,73.19,235
,2009-12-11 07:00,11,73.2,73.26,73.11,73.21,204
,2009-12-11 07:30,11,73.22,73.38,72.97,72.97,1096
,2009-12-11 08:00,11,72.97,73.03,72.53,72.72,1943
,2009-12-11 08:30,11,72.71,72.85,72.45,72.75,1296
,2009-12-11 09:00,11,72.73,72.74,72.08,72.68,2117
,2009-12-11 09:30,11,72.7,72.8,72.27,72.54,936
,2009-12-11 10:00,11,72.51,72.61,71.85,71.95,3386
,2009-12-11 10:30,11,71.92,72.51,71.92,72.2,2580
,2009-12-11 11:00,11,72.2,72.72,72.2,72.5,1334
,2009-12-11 11:30,11,72.45,72.85,72.45,72.85,457
,2009-12-11 12:00,11,72.85,72.85,72.4,72.58,560
,2009-12-11 12:30,11,72.59,72.59,72.37,72.43,374
,2009-12-11 13:00,11,72.43,72.78,72.42,72.69,707
,2009-12-11 13:30,11,72.68,72.68,72.44,72.48,189
,2009-12-11 14:00,11,72.49,72.65,72.46,72.65,59
,2009-12-11 14:30,11,72.65,72.69,72.55,72.69,25
,2009-12-11 15:00,11,72.55,72.55,72.55,72.55,5
,2009-12-11 16:00,11,72.42,72.48,72.42,72.48,6
,2009-12-13 17:00,14,72.45,72.45,72.3,72.3,5
,2009-12-13 17:30,14,72.3,72.3,72,72,49
,2009-12-13 18:00,14,72.39,72.39,72.39,72.39,1
,2009-12-13 18:30,14,72.47,72.5,72.42,72.42,8
,2009-12-13 19:00,14,72.45,72.49,72.39,72.4,15
,2009-12-13 19:30,14,72.46,72.46,72.2,72.26,90
,2009-12-13 20:00,14,72.24,72.35,72.12,72.3,41
,2009-12-13 20:30,14,72.3,72.37,72.21,72.22,60
,2009-12-13 21:00,14,72.16,72.2,72,72,139
,2009-12-13 21:30,14,72.01,72.11,71.96,72.11,36
,2009-12-13 22:00,14,72.09,72.61,72.07,72.5,159
,2009-12-13 22:30,14,72.59,72.7,72.39,72.56,51
,2009-12-13 23:00,14,72.62,72.64,72.57,72.58,15
,2009-12-13 23:30,14,72.67,72.67,72.59,72.59,14
,2009-12-14 00:00,14,72.67,72.9,72.67,72.87,189
,2009-12-14 00:30,14,72.86,73.04,72.77,72.77,266
,2009-12-14 01:00,14,72.79,72.93,72.77,72.85,168
,2009-12-14 01:30,14,72.79,72.91,72.76,72.8,280
,2009-12-14 02:00,14,72.77,72.78,72.35,72.49,1325
,2009-12-14 02:30,14,72.49,72.9,72.44,72.85,1968
,2009-12-14 03:00,14,72.85,72.88,72.7,72.79,1216
,2009-12-14 03:30,14,72.82,72.83,72.68,72.68,413
,2009-12-14 04:00,14,72.7,72.92,72.63,72.85,667
,2009-12-14 04:30,14,72.83,73.04,72.81,72.9,1001
,2009-12-14 05:00,14,72.9,72.99,72.85,72.91,584
,2009-12-14 05:30,14,72.9,72.95,72.61,72.76,616
,2009-12-14 06:00,14,72.77,72.9,72.72,72.79,438
,2009-12-14 06:30,14,72.75,72.78,72.5,72.54,378
,2009-12-14 07:00,14,72.53,72.78,72.5,72.74,559
,2009-12-14 07:30,14,72.76,72.76,72.48,72.5,849
,2009-12-14 08:00,14,72.49,72.99,72.37,72.88,2278
,2009-12-14 08:30,14,72.88,73.17,72.72,73.07,2604
,2009-12-14 09:00,14,73.05,73.17,72.85,73.1,2101
,2009-12-14 09:30,14,73.08,73.17,72.79,73.06,1984
,2009-12-14 10:00,14,73.07,73.09,72.84,72.92,3689
,2009-12-14 10:30,14,72.92,73.11,72.81,73.07,2580
,2009-12-14 11:00,14,73.09,73.14,72.85,72.99,944
,2009-12-14 11:30,14,72.98,73.12,72.89,72.98,795
,2009-12-14 12:00,14,72.97,73.1,72.92,73.02,478
,2009-12-14 12:30,14,73.01,73.06,72.63,72.81,940
,2009-12-14 13:00,14,72.8,72.98,72.66,72.7,1379
,2009-12-14 13:30,14,72.71,72.82,72.66,72.71,486
,2009-12-14 14:00,14,72.71,72.82,72.69,72.77,122
,2009-12-14 14:30,14,72.8,72.87,72.76,72.82,93
,2009-12-14 15:00,14,72.84,72.84,72.72,72.72,22
,2009-12-14 15:30,14,72.81,72.81,72.6,72.6,107
,2009-12-14 16:00,14,72.66,72.72,72.66,72.72,4
,2009-12-14 19:00,15,72.91,72.91,72.7,72.75,97
,2009-12-14 19:30,15,72.75,72.84,72.74,72.79,19
,2009-12-14 20:00,15,72.81,72.81,72.77,72.79,43
,2009-12-14 20:30,15,72.81,72.85,72.73,72.84,72
,2009-12-14 21:00,15,72.86,72.88,72.83,72.83,26
,2009-12-14 21:30,15,72.84,72.92,72.84,72.91,77
,2009-12-14 22:00,15,72.89,72.92,72.88,72.92,24
,2009-12-14 22:30,15,72.93,72.97,72.88,72.91,39
,2009-12-14 23:00,15,72.96,72.97,72.83,72.84,60
,2009-12-14 23:30,15,72.88,72.97,72.85,72.97,31
,2009-12-15 00:00,15,72.99,73,72.96,73,29
,2009-12-15 00:30,15,72.94,72.95,72.85,72.85,81
,2009-12-15 01:00,15,72.85,72.88,72.79,72.85,278
,2009-12-15 01:30,15,72.84,72.86,72.59,72.64,601
,2009-12-15 02:00,15,72.64,72.65,72.38,72.45,1958
,2009-12-15 02:30,15,72.46,72.79,72.46,72.75,2261
,2009-12-15 03:00,15,72.76,72.85,72.56,72.57,2046
,2009-12-15 03:30,15,72.56,72.75,72.56,72.68,1057
,2009-12-15 04:00,15,72.66,72.7,72.49,72.66,1078
,2009-12-15 04:30,15,72.64,72.64,72.47,72.55,1149
,2009-12-15 05:00,15,72.55,72.67,72.5,72.6,438
,2009-12-15 05:30,15,72.61,72.69,72.56,72.59,382
,2009-12-15 06:00,15,72.58,72.58,72.5,72.5,511
,2009-12-15 06:30,15,72.5,72.76,72.47,72.73,1043
,2009-12-15 07:00,15,72.73,72.82,72.58,72.6,947
,2009-12-15 07:30,15,72.61,73.03,72.56,72.97,1709
,2009-12-15 08:00,15,72.96,73.13,72.58,73.06,2225
,2009-12-15 08:30,15,73.07,73.41,72.9,73.25,4176
,2009-12-15 09:00,15,73.24,73.5,73.23,73.24,3096
,2009-12-15 09:30,15,73.24,73.62,73.18,73.45,6302
,2009-12-15 10:00,15,73.47,73.49,72.96,73.06,6215
,2009-12-15 10:30,15,73.06,73.29,72.96,73.13,3055
,2009-12-15 11:00,15,73.14,73.24,73.04,73.14,1135
,2009-12-15 11:30,15,73.16,73.17,72.8,73.05,1485
,2009-12-15 12:00,15,73.03,73.24,72.91,72.93,1045
,2009-12-15 12:30,15,72.94,73.17,72.9,73.13,1342
,2009-12-15 13:00,15,73.13,73.26,72.81,72.86,2815
,2009-12-15 13:30,15,72.86,72.97,72.83,72.91,559
,2009-12-15 14:00,15,72.92,73,72.92,72.96,99
,2009-12-15 14:30,15,72.95,72.96,72.87,72.92,79
,2009-12-15 15:00,15,72.92,73.05,72.9,72.91,31
,2009-12-15 15:30,15,72.89,73.15,72.85,73.14,138
,2009-12-15 16:00,15,73.11,73.11,73.1,73.1,5
,2009-12-15 19:00,16,73.12,73.12,73,73.06,24
,2009-12-15 19:30,16,73.03,73.11,73,73.11,31
,2009-12-15 20:00,16,73.11,73.12,73.06,73.06,27
,2009-12-15 20:30,16,73.1,73.13,73.08,73.13,7
,2009-12-15 21:00,16,73.1,73.1,73.04,73.05,39
,2009-12-15 21:30,16,73.04,73.04,72.94,72.95,41
,2009-12-15 22:00,16,72.94,72.96,72.92,72.96,37
,2009-12-15 22:30,16,72.99,72.99,72.85,72.88,128
,2009-12-15 23:00,16,72.88,72.89,72.85,72.87,71
,2009-12-15 23:30,16,72.87,73,72.84,72.94,91
,2009-12-16 00:00,16,72.92,73.16,72.92,73.14,85
,2009-12-16 00:30,16,73.11,73.15,73,73.06,50
,2009-12-16 01:00,16,73.14,73.15,73.08,73.1,61
,2009-12-16 01:30,16,73.09,73.2,73.06,73.18,552
,2009-12-16 02:00,16,73.17,73.62,73.15,73.59,3034
,2009-12-16 02:30,16,73.58,73.64,73.3,73.43,2923
,2009-12-16 03:00,16,73.43,73.49,73.35,73.37,2799
,2009-12-16 03:30,16,73.39,73.53,73.35,73.53,2015
,2009-12-16 04:00,16,73.53,73.73,73.46,73.52,4304
,2009-12-16 04:30,16,73.53,73.63,73.37,73.58,1775
,2009-12-16 05:00,16,73.56,73.69,73.55,73.68,763
,2009-12-16 05:30,16,73.67,73.68,73.4,73.56,1237
,2009-12-16 06:00,16,73.55,73.57,73.29,73.35,1935
,2009-12-16 06:30,16,73.34,73.52,73.31,73.52,1074
,2009-12-16 07:00,16,73.52,73.55,73.42,73.43,813
,2009-12-16 07:30,16,73.4,73.51,73.32,73.4,1592
,2009-12-16 08:00,16,73.4,73.51,73.24,73.34,5531
,2009-12-16 08:30,16,73.34,73.96,73.32,73.94,7248
,2009-12-16 09:00,16,73.95,74.03,73.78,74.03,6074
,2009-12-16 09:30,16,74.03,74.97,73.97,74.59,17103
,2009-12-16 10:00,16,74.59,74.76,74.26,74.71,11639
,2009-12-16 10:30,16,74.71,74.76,74.5,74.56,5268
,2009-12-16 11:00,16,74.56,74.62,74.3,74.34,3684
,2009-12-16 11:30,16,74.35,74.7,74.34,74.38,3722
,2009-12-16 12:00,16,74.37,74.75,74.32,74.75,2047
,2009-12-16 12:30,16,74.75,74.85,74.4,74.46,3434
,2009-12-16 13:00,16,74.45,74.52,74.1,74.3,8593
,2009-12-16 13:30,16,74.29,74.37,74.19,74.24,1448
,2009-12-16 14:00,16,74.25,74.36,74.18,74.29,229
,2009-12-16 14:30,16,74.31,74.46,74.31,74.41,95
,2009-12-16 15:00,16,74.37,74.48,74.36,74.36,69
,2009-12-16 15:30,16,74.46,74.6,74.44,74.46,16
,2009-12-16 16:00,16,74.55,74.55,74.55,74.55,1
,2009-12-16 19:00,17,74.78,74.78,74.45,74.54,166
,2009-12-16 19:30,17,74.54,74.57,74.45,74.48,45
,2009-12-16 20:00,17,74.47,74.5,74.4,74.45,70
,2009-12-16 20:30,17,74.48,74.48,74.41,74.41,73
,2009-12-16 21:00,17,74.31,74.33,74.1,74.15,260
,2009-12-16 21:30,17,74.13,74.23,73.98,74.01,213
,2009-12-16 22:00,17,74.01,74.06,73.93,73.97,106
,2009-12-16 22:30,17,73.98,74.05,73.95,74.05,73
,2009-12-16 23:00,17,74.01,74.21,74,74.21,84
,2009-12-16 23:30,17,74.2,74.21,74.02,74.11,42
,2009-12-17 00:00,17,74.1,74.1,73.97,74.02,45
,2009-12-17 00:30,17,74.04,74.18,74.01,74.12,41
,2009-12-17 01:00,17,74.11,74.2,74.05,74.1,349
,2009-12-17 01:30,17,74.06,74.1,73.78,73.84,822
,2009-12-17 02:00,17,73.85,74.05,73.65,74,2594
,2009-12-17 02:30,17,73.98,74,73.86,73.94,2198
,2009-12-17 03:00,17,73.92,73.97,73.79,73.95,2246
,2009-12-17 03:30,17,73.93,73.93,73.63,73.75,2493
,2009-12-17 04:00,17,73.75,73.79,73.41,73.47,2570
,2009-12-17 04:30,17,73.47,73.54,73.33,73.5,2662
,2009-12-17 05:00,17,73.52,73.82,73.46,73.73,2026
,2009-12-17 05:30,17,73.73,73.82,73.69,73.7,1210
,2009-12-17 06:00,17,73.71,73.83,73.65,73.77,950
,2009-12-17 06:30,17,73.78,73.85,73.61,73.65,804
,2009-12-17 07:00,17,73.65,73.66,73.4,73.46,1434
,2009-12-17 07:30,17,73.46,73.67,73.34,73.35,2395
,2009-12-17 08:00,17,73.33,73.77,73.25,73.72,3379
,2009-12-17 08:30,17,73.72,73.85,73.23,73.23,3837
,2009-12-17 09:00,17,73.25,73.53,73.02,73.09,5029
,2009-12-17 09:30,17,73.1,73.5,72.96,73.11,4405
,2009-12-17 10:00,17,73.1,73.13,72.6,72.63,7673
,2009-12-17 10:30,17,72.65,72.71,72.35,72.51,6067
,2009-12-17 11:00,17,72.54,72.77,72.43,72.68,1872
,2009-12-17 11:30,17,72.68,72.85,72.52,72.83,2241
,2009-12-17 12:00,17,72.85,72.94,72.73,72.85,1112
,2009-12-17 12:30,17,72.86,73.44,72.86,73.31,3569
,2009-12-17 13:00,17,73.31,73.49,73.02,73.34,3461
,2009-12-17 13:30,17,73.33,73.36,73.2,73.25,325
,2009-12-17 14:00,17,73.26,73.34,73.01,73.07,239
,2009-12-17 14:30,17,73.11,73.17,73.02,73.02,148
,2009-12-17 15:00,17,73.05,73.17,73.03,73.16,44
,2009-12-17 15:30,17,73.2,73.25,73.14,73.16,22
,2009-12-17 16:00,17,73.14,73.22,73.12,73.22,6
,2009-12-17 19:00,18,73.2,73.23,73.07,73.07,15
,2009-12-17 19:30,18,73.17,73.25,73.17,73.21,16
,2009-12-17 20:00,18,73.21,73.55,73.21,73.55,86
,2009-12-17 20:30,18,73.55,73.55,73.42,73.5,23
,2009-12-17 21:00,18,73.5,73.5,73.37,73.37,14
,2009-12-17 21:30,18,73.44,73.54,73.44,73.54,9
,2009-12-17 22:00,18,73.54,73.59,73.5,73.5,39
,2009-12-17 22:30,18,73.49,73.52,73.47,73.47,24
,2009-12-17 23:00,18,73.46,73.46,73.32,73.32,32
,2009-12-17 23:30,18,73.32,73.43,73.32,73.4,27
,2009-12-18 00:00,18,73.4,73.5,73.4,73.5,21
,2009-12-18 00:30,18,73.53,73.57,73.42,73.42,48
,2009-12-18 01:00,18,73.43,73.54,73.37,73.49,93
,2009-12-18 01:30,18,73.48,73.56,73.42,73.47,129
,2009-12-18 02:00,18,73.46,74.07,73.45,73.98,3085
,2009-12-18 02:30,18,73.97,73.99,73.71,73.73,2380
,2009-12-18 03:00,18,73.73,73.83,73.64,73.7,1288
,2009-12-18 03:30,18,73.69,73.83,73.63,73.74,1528
,2009-12-18 04:00,18,73.75,73.9,73.72,73.78,1621
,2009-12-18 04:30,18,73.78,73.83,73.71,73.73,1165
,2009-12-18 05:00,18,73.71,74.04,73.61,74,2962
,2009-12-18 05:30,18,74.03,74.84,74,74.73,7571
,2009-12-18 06:00,18,74.73,74.75,73.96,74.24,4899
,2009-12-18 06:30,18,74.24,74.65,74,74.03,3135
,2009-12-18 07:00,18,74.06,74.3,74,74.03,2154
,2009-12-18 07:30,18,74.02,74.03,73.75,73.78,2397
,2009-12-18 08:00,18,73.8,74.46,73.66,74.19,4077
,2009-12-18 08:30,18,74.18,74.52,74.09,74.46,3412
,2009-12-18 09:00,18,74.47,74.56,74.05,74.1,3719
,2009-12-18 09:30,18,74.09,74.17,73.1,73.28,7530
,2009-12-18 10:00,18,73.27,73.36,72.76,73.21,8526
,2009-12-18 10:30,18,73.21,73.39,73.08,73.38,4987
,2009-12-18 11:00,18,73.37,73.71,73.3,73.58,2988
,2009-12-18 11:30,18,73.58,73.9,73.52,73.84,2369
,2009-12-18 12:00,18,73.84,73.95,73.6,73.81,1910
,2009-12-18 12:30,18,73.83,74.24,73.76,74.12,2122
,2009-12-18 13:00,18,74.09,74.15,73.62,73.66,3348
,2009-12-18 13:30,18,73.66,73.74,73.6,73.72,651
,2009-12-18 14:00,18,73.7,73.72,73.41,73.6,249
,2009-12-18 14:30,18,73.58,73.69,73.54,73.65,64
,2009-12-18 15:00,18,73.65,73.91,73.65,73.9,46
,2009-12-18 15:30,18,73.9,73.95,73.85,73.88,7
,2009-12-18 16:00,18,73.87,73.88,73.87,73.88,3
,2009-12-20 17:00,21,73.62,73.86,73.62,73.86,6
,2009-12-20 18:00,21,74.1,74.16,74.1,74.16,5
,2009-12-20 18:30,21,74.3,74.32,74.21,74.21,19
,2009-12-20 19:00,21,74.17,74.19,74.03,74.04,46
,2009-12-20 19:30,21,74.06,74.12,74.06,74.12,22
,2009-12-20 20:00,21,74.08,74.1,74.04,74.1,8
,2009-12-20 20:30,21,74.09,74.14,74.06,74.11,19
,2009-12-20 21:00,21,74.11,74.14,74.07,74.14,13
,2009-12-20 21:30,21,74.08,74.2,74.08,74.13,28
,2009-12-20 22:00,21,74.15,74.18,74.04,74.15,76
,2009-12-20 22:30,21,74.13,74.13,74.06,74.09,24
,2009-12-20 23:00,21,74.08,74.1,74,74.1,28
,2009-12-20 23:30,21,74.06,74.08,74,74.04,7
,2009-12-21 00:00,21,74,74.02,73.89,74.02,53
,2009-12-21 00:30,21,74.02,74.03,73.95,74.03,19
,2009-12-21 01:00,21,73.96,74.18,73.9,74.16,115
,2009-12-21 01:30,21,74.18,74.27,74.06,74.12,480
,2009-12-21 02:00,21,74.11,74.15,73.9,74.07,2104
,2009-12-21 02:30,21,74.06,74.11,73.87,73.97,2194
,2009-12-21 03:00,21,73.96,74.12,73.86,74.08,1582
,2009-12-21 03:30,21,74.08,74.19,74.03,74.16,1001
,2009-12-21 04:00,21,74.14,74.2,74.04,74.19,905
,2009-12-21 04:30,21,74.19,74.48,74.17,74.46,1540
,2009-12-21 05:00,21,74.47,74.5,74.34,74.47,1371
,2009-12-21 05:30,21,74.47,74.5,74.35,74.48,820
,2009-12-21 06:00,21,74.49,74.64,74.44,74.59,1036
,2009-12-21 06:30,21,74.59,74.6,74.3,74.38,1269
,2009-12-21 07:00,21,74.38,74.43,74.22,74.4,830
,2009-12-21 07:30,21,74.39,74.43,74.19,74.42,918
,2009-12-21 08:00,21,74.42,74.61,74.15,74.22,1688
,2009-12-21 08:30,21,74.22,74.49,74.16,74.25,1778
,2009-12-21 09:00,21,74.26,74.44,74.11,74.21,2702
,2009-12-21 09:30,21,74.17,74.44,74.12,74.27,2612
,2009-12-21 10:00,21,74.26,74.33,73.82,73.84,5573
,2009-12-21 10:30,21,73.84,73.87,73.55,73.77,5432
,2009-12-21 11:00,21,73.77,74.03,73.61,73.64,2067
,2009-12-21 11:30,21,73.62,73.75,73.13,73.31,3570
,2009-12-21 12:00,21,73.32,73.37,72.6,73.04,3494
,2009-12-21 12:30,21,73.03,73.03,72.63,72.9,1389
,2009-12-21 13:00,21,72.93,73.2,72.72,72.99,3666
,2009-12-21 13:30,21,72.99,73.02,72.93,73.02,468
,2009-12-21 14:00,21,73,73.02,72.48,72.65,513
,2009-12-21 14:30,21,72.61,72.78,72.61,72.64,151
,2009-12-21 15:00,21,72.61,72.76,72.59,72.76,95
,2009-12-21 15:30,21,72.7,72.7,72.61,72.61,8
,2009-12-21 16:00,21,72.81,72.82,72.73,72.73,5
,2009-12-21 19:00,22,72.99,72.99,72.97,72.97,4
,2009-12-21 19:30,22,72.97,72.97,72.86,72.9,169
,2009-12-21 20:00,22,72.93,73.02,72.78,72.79,284
,2009-12-21 20:30,22,72.79,72.85,72.79,72.8,119
,2009-12-21 21:00,22,72.8,72.81,72.79,72.8,107
,2009-12-21 21:30,22,72.8,72.8,72.77,72.77,75
,2009-12-21 22:00,22,72.82,72.88,72.82,72.84,87
,2009-12-21 22:30,22,72.85,72.97,72.85,72.97,47
,2009-12-21 23:00,22,72.89,72.95,72.85,72.85,32
,2009-12-21 23:30,22,72.85,72.95,72.85,72.89,28
,2009-12-22 00:00,22,72.97,72.97,72.94,72.96,5
,2009-12-22 00:30,22,72.95,73.03,72.94,72.98,99
,2009-12-22 01:00,22,73.01,73.12,72.99,73.12,80
,2009-12-22 01:30,22,73.11,73.2,73.1,73.13,284
,2009-12-22 02:00,22,73.13,73.35,73.11,73.32,2029
,2009-12-22 02:30,22,73.34,73.37,73.22,73.24,2267
,2009-12-22 03:00,22,73.25,73.33,73.03,73.15,1997
,2009-12-22 03:30,22,73.15,73.2,73.03,73.18,1022
,2009-12-22 04:00,22,73.19,73.2,72.96,73.12,1275
,2009-12-22 04:30,22,73.12,73.12,72.7,72.78,1610
,2009-12-22 05:00,22,72.8,72.82,72.6,72.7,1663
,2009-12-22 05:30,22,72.7,72.87,72.5,72.53,1557
,2009-12-22 06:00,22,72.53,72.73,72.5,72.53,1400
,2009-12-22 06:30,22,72.52,72.76,72.24,72.39,2652
,2009-12-22 07:00,22,72.37,72.61,72.37,72.5,1443
,2009-12-22 07:30,22,72.47,72.79,72.4,72.69,1609
,2009-12-22 08:00,22,72.68,72.88,72.52,72.63,2766
,2009-12-22 08:30,22,72.64,72.89,72.4,72.47,2590
,2009-12-22 09:00,22,72.5,72.69,72.32,72.65,2636
,2009-12-22 09:30,22,72.65,72.79,72.04,72.05,4444
,2009-12-22 10:00,22,72.04,72.62,71.97,72.6,7965
,2009-12-22 10:30,22,72.6,72.75,72.44,72.59,3402
,2009-12-22 11:00,22,72.6,72.75,72.46,72.56,2042
,2009-12-22 11:30,22,72.57,73.61,72.52,73.54,4723
,2009-12-22 12:00,22,73.53,73.66,73.33,73.47,1872
,2009-12-22 12:30,22,73.43,74,73.36,73.8,2478
,2009-12-22 13:00,22,73.77,73.92,73.35,73.38,3505
,2009-12-22 13:30,22,73.38,73.47,73.31,73.32,511
,2009-12-22 14:00,22,73.31,73.38,72.94,73.11,508
,2009-12-22 14:30,22,73.04,73.15,73.03,73.11,49
,2009-12-22 15:00,22,73.08,73.22,73.03,73.1,138
,2009-12-22 15:30,22,73.16,73.44,73.16,73.42,50
,2009-12-22 16:00,22,73.43,73.49,73.43,73.45,26
,2009-12-22 19:00,23,73.61,73.64,73.43,73.64,46
,2009-12-22 19:30,23,73.56,73.6,73.56,73.6,3
,2009-12-22 20:00,23,73.66,73.66,73.53,73.53,34
,2009-12-22 20:30,23,73.5,73.5,73.4,73.5,66
,2009-12-22 21:00,23,73.4,73.41,73.24,73.24,50
,2009-12-22 21:30,23,73.29,73.36,73.28,73.34,63
,2009-12-22 22:00,23,73.35,73.37,73.34,73.37,4
,2009-12-22 22:30,23,73.31,73.38,73.31,73.35,98
,2009-12-22 23:00,23,73.35,73.4,73.35,73.4,24
,2009-12-22 23:30,23,73.4,73.4,73.4,73.4,2
,2009-12-23 00:00,23,73.4,73.4,73.38,73.38,23
,2009-12-23 00:30,23,73.41,73.47,73.41,73.47,62
,2009-12-23 01:00,23,73.45,73.65,73.45,73.61,160
,2009-12-23 01:30,23,73.64,73.91,73.61,73.91,398
,2009-12-23 02:00,23,73.86,73.94,73.71,73.78,2072
,2009-12-23 02:30,23,73.78,73.8,73.52,73.68,1704
,2009-12-23 03:00,23,73.7,73.79,73.56,73.77,898
,2009-12-23 03:30,23,73.77,73.8,73.53,73.7,1287
,2009-12-23 04:00,23,73.71,73.84,73.66,73.7,1447
,2009-12-23 04:30,23,73.69,73.7,73.56,73.6,1064
,2009-12-23 05:00,23,73.6,73.67,73.52,73.54,838
,2009-12-23 05:30,23,73.53,73.63,73.43,73.44,1348
,2009-12-23 06:00,23,73.46,73.57,73.41,73.51,724
,2009-12-23 06:30,23,73.5,73.8,73.4,73.8,2053
,2009-12-23 07:00,23,73.79,73.86,73.61,73.69,1335
,2009-12-23 07:30,23,73.68,73.79,73.59,73.68,1439
,2009-12-23 08:00,23,73.67,74.24,73.53,74.11,4396
,2009-12-23 08:30,23,74.11,74.4,74.01,74.25,3791
,2009-12-23 09:00,23,74.25,74.65,74.17,74.2,4998
,2009-12-23 09:30,23,74.31,75.3,74.31,74.91,9746
,2009-12-23 10:00,23,74.9,75.21,74.89,75.01,6752
,2009-12-23 10:30,23,75,75.25,74.87,75.24,4724
,2009-12-23 11:00,23,75.24,75.25,74.92,75.07,2160
,2009-12-23 11:30,23,75.07,75.29,74.91,75.27,1611
,2009-12-23 12:00,23,75.27,75.3,75.08,75.24,1423
,2009-12-23 12:30,23,75.22,75.29,74.91,75.03,1610
,2009-12-23 13:00,23,75.05,75.66,74.98,75.37,6801
,2009-12-23 13:30,23,75.35,75.5,75.31,75.38,902
,2009-12-23 14:00,23,75.37,75.37,75.1,75.19,324
,2009-12-23 14:30,23,75.2,75.31,75.19,75.31,33
,2009-12-23 15:00,23,75.35,75.47,75.35,75.47,18
,2009-12-23 16:00,23,75.45,75.5,75.17,75.17,25
,2009-12-23 19:00,24,75.53,75.81,75.53,75.71,70
,2009-12-23 19:30,24,75.71,76.05,75.64,75.95,256
,2009-12-23 20:00,24,76.01,76.26,76.01,76.22,247
,2009-12-23 20:30,24,76.22,76.36,76.15,76.24,301
,2009-12-23 21:00,24,76.24,76.37,76.24,76.3,475
,2009-12-23 21:30,24,76.27,76.27,76.19,76.23,91
,2009-12-23 22:00,24,76.25,76.32,76.09,76.19,999
,2009-12-23 22:30,24,76.19,76.23,75.98,76.03,1104
,2009-12-23 23:00,24,76.02,76.03,75.97,75.97,133
,2009-12-23 23:30,24,75.98,76.02,75.95,76.02,165
,2009-12-24 00:00,24,76.03,76.13,76,76.1,413
,2009-12-24 00:30,24,76.08,76.16,76.08,76.14,379
,2009-12-24 01:00,24,76.15,76.15,76.01,76.08,183
,2009-12-24 01:30,24,76.1,76.1,75.82,75.9,667
,2009-12-24 02:00,24,75.9,76.01,75.4,75.4,1889
,2009-12-24 02:30,24,75.41,75.6,75.32,75.4,1078
,2009-12-24 03:00,24,75.4,75.7,75.4,75.56,1299
,2009-12-24 03:30,24,75.58,75.78,75.56,75.71,1143
,2009-12-24 04:00,24,75.7,75.95,75.67,75.81,1403
,2009-12-24 04:30,24,75.79,75.84,75.55,75.7,653
,2009-12-24 05:00,24,75.7,75.8,75.48,75.53,1042
,2009-12-24 05:30,24,75.55,75.66,75.25,75.51,1611
,2009-12-24 06:00,24,75.53,75.55,74.84,74.84,3987
,2009-12-24 06:30,24,74.84,75.15,74.83,74.91,2454
,2009-12-24 07:00,24,74.89,75.15,74.71,75.1,1393
,2009-12-24 07:30,24,75.1,75.23,74.87,75.21,898
,2009-12-24 08:00,24,75.21,75.56,75.18,75.34,1352
,2009-12-24 08:30,24,75.33,75.73,75.31,75.72,1069
,2009-12-24 09:00,24,75.74,76.05,75.74,76.05,1580
,2009-12-24 09:30,24,76.03,76.06,75.63,75.72,928
,2009-12-24 10:00,24,75.71,75.87,75.59,75.81,380
,2009-12-24 10:30,24,75.79,76.04,75.79,75.98,330
,2009-12-24 11:00,24,75.95,75.95,75.76,75.85,312
,2009-12-24 11:30,24,75.86,76.04,75.84,76.04,266
,2009-12-24 12:00,24,76.04,76.5,75.8,76.46,3336
,2009-12-24 12:30,24,76.49,76.5,76,76.1,935
,2009-12-27 17:00,28,76.3,76.3,76.2,76.2,40
,2009-12-27 17:30,28,76.2,76.2,76.2,76.2,10
,2009-12-27 18:00,28,76.3,76.6,76.3,76.6,35
,2009-12-27 18:30,28,76.65,76.65,76.59,76.6,31
,2009-12-27 19:00,28,76.58,76.62,76.52,76.56,51
,2009-12-27 19:30,28,76.6,76.8,76.58,76.8,205
,2009-12-27 20:00,28,76.85,76.93,76.8,76.93,57
,2009-12-27 20:30,28,76.95,76.98,76.93,76.96,17
,2009-12-27 21:00,28,76.96,77.03,76.75,76.85,466
,2009-12-27 21:30,28,76.83,76.85,76.82,76.84,40
,2009-12-27 22:00,28,76.86,76.93,76.84,76.9,41
,2009-12-27 22:30,28,76.91,76.92,76.87,76.89,14
,2009-12-27 23:00,28,76.89,76.93,76.85,76.9,18
,2009-12-27 23:30,28,76.86,76.9,76.86,76.87,22
,2009-12-28 00:00,28,76.9,77,76.9,77,78
,2009-12-28 00:30,28,76.95,77,76.75,76.8,453
,2009-12-28 01:00,28,76.8,76.8,76.48,76.73,499
,2009-12-28 01:30,28,76.75,76.75,76.63,76.65,227
,2009-12-28 02:00,28,76.63,76.7,76.36,76.39,1826
,2009-12-28 02:30,28,76.39,76.55,76.38,76.46,1800
,2009-12-28 03:00,28,76.48,76.64,76.45,76.59,765
,2009-12-28 03:30,28,76.59,76.63,76.55,76.61,466
,2009-12-28 04:00,28,76.6,76.67,76.55,76.65,527
,2009-12-28 04:30,28,76.66,76.85,76.66,76.79,662
,2009-12-28 05:00,28,76.8,76.92,76.66,76.7,716
,2009-12-28 05:30,28,76.69,76.75,76.64,76.74,437
,2009-12-28 06:00,28,76.75,76.8,76.59,76.74,434
,2009-12-28 06:30,28,76.74,76.84,76.64,76.72,420
,2009-12-28 07:00,28,76.73,76.85,76.72,76.81,550
,2009-12-28 07:30,28,76.8,76.94,76.8,76.92,512
,2009-12-28 08:00,28,76.93,77.27,76.88,77.27,2859
,2009-12-28 08:30,28,77.26,77.42,76.98,77,2774
,2009-12-28 09:00,28,77.03,77.18,76.98,77.15,1062
,2009-12-28 09:30,28,77.13,77.29,77.04,77.08,1211
,2009-12-28 10:00,28,77.1,77.33,77.02,77.25,1090
,2009-12-28 10:30,28,77.25,77.34,76.85,77.01,1570
,2009-12-28 11:00,28,77.04,77.1,76.92,77.03,807
,2009-12-28 11:30,28,77.02,77.31,77.02,77.27,747
,2009-12-28 12:00,28,77.24,77.32,77.14,77.24,586
,2009-12-28 12:30,28,77.23,77.39,77.11,77.35,885
,2009-12-28 13:00,28,77.36,77.4,77.07,77.28,2394
,2009-12-28 13:30,28,77.27,77.28,77.18,77.19,235
,2009-12-28 14:00,28,77.21,77.34,77.2,77.28,154
,2009-12-28 14:30,28,77.29,77.32,77.27,77.32,46
,2009-12-28 15:00,28,77.31,77.34,77.2,77.2,29
,2009-12-28 15:30,28,77.22,77.27,77.2,77.27,39
,2009-12-28 16:00,28,77.25,77.36,77.25,77.36,47
,2009-12-28 19:00,29,77.42,77.46,77.33,77.37,63
,2009-12-28 19:30,29,77.38,77.39,77.36,77.36,25
,2009-12-28 20:00,29,77.33,77.33,77.22,77.25,31
,2009-12-28 20:30,29,77.24,77.24,77.12,77.14,85
,2009-12-28 21:00,29,77.15,77.15,76.96,77.11,100
,2009-12-28 21:30,29,77.1,77.15,77.1,77.15,51
,2009-12-28 22:00,29,77.15,77.25,77.14,77.25,77
,2009-12-28 22:30,29,77.22,77.37,77.22,77.37,69
,2009-12-28 23:00,29,77.36,77.39,77.34,77.36,38
,2009-12-28 23:30,29,77.33,77.41,77.33,77.39,32
,2009-12-29 00:00,29,77.34,77.42,77.33,77.41,52
,2009-12-29 00:30,29,77.41,77.51,77.4,77.48,196
,2009-12-29 01:00,29,77.43,77.5,77.38,77.42,87
,2009-12-29 01:30,29,77.44,77.57,77.42,77.42,309
,2009-12-29 02:00,29,77.42,77.58,77.28,77.44,2169
,2009-12-29 02:30,29,77.43,77.51,77.38,77.41,1132
,2009-12-29 03:00,29,77.41,77.53,77.34,77.5,1113
,2009-12-29 03:30,29,77.52,77.67,77.5,77.59,1212
,2009-12-29 04:00,29,77.58,77.63,77.53,77.54,813
,2009-12-29 04:30,29,77.53,77.57,77.45,77.47,990
,2009-12-29 05:00,29,77.45,77.5,77.25,77.28,1716
,2009-12-29 05:30,29,77.29,77.32,76.87,76.92,1801
,2009-12-29 06:00,29,76.92,77.06,76.87,77.04,1109
,2009-12-29 06:30,29,77.04,77.35,77.04,77.22,946
,2009-12-29 07:00,29,77.22,77.43,77.17,77.42,664
,2009-12-29 07:30,29,77.43,77.69,77.39,77.67,1824
,2009-12-29 08:00,29,77.68,78.03,77.68,77.85,3007
,2009-12-29 08:30,29,77.85,77.85,77.18,77.52,2524
,2009-12-29 09:00,29,77.53,77.69,77.22,77.65,1725
,2009-12-29 09:30,29,77.65,77.69,77.21,77.34,2388
,2009-12-29 10:00,29,77.34,77.56,76.8,76.9,4861
,2009-12-29 10:30,29,76.9,77.53,76.89,77.52,2918
,2009-12-29 11:00,29,77.52,77.74,77.39,77.65,1936
,2009-12-29 11:30,29,77.65,77.72,77.39,77.43,645
,2009-12-29 12:00,29,77.43,77.61,77.37,77.59,525
,2009-12-29 12:30,29,77.6,77.71,77.46,77.71,441
,2009-12-29 13:00,29,77.71,77.86,77.57,77.64,2272
,2009-12-29 13:30,29,77.62,77.68,77.57,77.61,299
,2009-12-29 14:00,29,77.6,77.68,77.58,77.63,71
,2009-12-29 14:30,29,77.63,77.66,77.53,77.55,71
,2009-12-29 15:00,29,77.58,77.62,77.58,77.62,4
,2009-12-29 15:30,29,77.55,77.69,77.55,77.62,28
,2009-12-29 16:00,29,77.66,77.66,77.66,77.66,1
,2009-12-29 19:00,30,77.53,77.67,77.53,77.63,101
,2009-12-29 19:30,30,77.6,77.65,77.59,77.6,15
,2009-12-29 20:00,30,77.6,77.65,77.6,77.64,20
,2009-12-29 20:30,30,77.65,77.65,77.65,77.65,1
,2009-12-29 21:00,30,77.68,77.73,77.68,77.7,12
,2009-12-29 21:30,30,77.68,77.68,77.6,77.6,78
,2009-12-29 22:00,30,77.6,77.75,77.58,77.7,60
,2009-12-29 22:30,30,77.69,77.73,77.67,77.73,23
,2009-12-29 23:00,30,77.75,77.84,77.72,77.84,49
,2009-12-29 23:30,30,77.83,77.83,77.78,77.78,12
,2009-12-30 00:00,30,77.8,77.99,77.8,77.99,72
,2009-12-30 00:30,30,78,78.01,77.96,78,68
,2009-12-30 01:00,30,78.02,78.02,77.92,77.97,214
,2009-12-30 01:30,30,77.95,77.99,77.89,77.95,199
,2009-12-30 02:00,30,77.95,78.04,77.83,77.85,1714
,2009-12-30 02:30,30,77.85,78.04,77.82,77.87,1706
,2009-12-30 03:00,30,77.87,77.93,77.85,77.88,971
,2009-12-30 03:30,30,77.89,78.08,77.88,78.04,1051
,2009-12-30 04:00,30,78.04,78.2,77.97,77.99,1709
,2009-12-30 04:30,30,77.98,78.02,77.82,77.84,1437
,2009-12-30 05:00,30,77.85,77.88,77.65,77.75,1542
,2009-12-30 05:30,30,77.75,77.8,77.71,77.75,756
,2009-12-30 06:00,30,77.75,77.77,77.55,77.6,1027
,2009-12-30 06:30,30,77.58,77.8,77.56,77.78,641
,2009-12-30 07:00,30,77.78,77.84,77.77,77.83,543
,2009-12-30 07:30,30,77.83,77.99,77.8,77.96,1232
,2009-12-30 08:00,30,77.97,78.15,77.92,78.02,1486
,2009-12-30 08:30,30,78.02,78.1,77.87,78.03,1662
,2009-12-30 09:00,30,78.05,78.2,77.93,78.19,1160
,2009-12-30 09:30,30,78.24,78.34,77.51,77.72,5016
,2009-12-30 10:00,30,77.74,77.89,77.54,77.87,4420
,2009-12-30 10:30,30,77.87,78.29,77.85,78.29,2936
,2009-12-30 11:00,30,78.28,78.65,78.19,78.43,2905
,2009-12-30 11:30,30,78.43,78.5,78.26,78.34,1686
,2009-12-30 12:00,30,78.33,78.45,78.21,78.31,967
,2009-12-30 12:30,30,78.31,78.37,78.1,78.26,2028
,2009-12-30 13:00,30,78.25,78.5,77.93,78.03,3164
,2009-12-30 13:30,30,78.03,78.14,77.97,78.1,309
,2009-12-30 14:00,30,78.06,78.15,78.03,78.15,17
,2009-12-30 14:30,30,78.13,78.17,78.13,78.15,30
,2009-12-30 15:00,30,78.14,78.2,78.11,78.2,22
,2009-12-30 15:30,30,78.3,78.3,78.21,78.22,8
,2009-12-30 16:00,30,78.19,78.19,78.19,78.19,1
,2009-12-30 19:00,31,78.65,78.65,78.25,78.4,22
,2009-12-30 19:30,31,78.45,78.74,78.41,78.48,229
,2009-12-30 20:00,31,78.5,78.6,78.5,78.59,39
,2009-12-30 20:30,31,78.59,78.59,78.5,78.5,35
,2009-12-30 21:00,31,78.47,78.52,78.38,78.52,79
,2009-12-30 21:30,31,78.5,78.5,78.38,78.4,58
,2009-12-30 22:00,31,78.4,78.58,78.34,78.58,898
,2009-12-30 22:30,31,78.57,78.68,78.55,78.63,610
,2009-12-30 23:00,31,78.65,78.65,78.48,78.48,301
,2009-12-30 23:30,31,78.49,78.5,78.4,78.48,108
,2009-12-31 00:00,31,78.49,78.55,78.44,78.55,99
,2009-12-31 00:30,31,78.59,78.72,78.51,78.67,168
,2009-12-31 01:00,31,78.7,78.71,78.58,78.64,30
,2009-12-31 01:30,31,78.64,78.64,78.58,78.62,97
,2009-12-31 02:00,31,78.55,78.61,78.37,78.44,880
,2009-12-31 02:30,31,78.44,78.65,78.4,78.65,601
,2009-12-31 03:00,31,78.65,78.82,78.59,78.81,594
,2009-12-31 03:30,31,78.8,78.84,78.68,78.73,961
,2009-12-31 04:00,31,78.77,78.94,78.69,78.69,863
,2009-12-31 04:30,31,78.69,78.83,78.63,78.69,733
,2009-12-31 05:00,31,78.68,78.74,78.6,78.7,657
,2009-12-31 05:30,31,78.67,78.7,77.86,77.95,3202
,2009-12-31 06:00,31,77.95,78.09,77.77,78.05,4772
,2009-12-31 06:30,31,78.01,78.36,77.85,78.01,2532
,2009-12-31 07:00,31,78.02,78.18,77.99,78.16,472
,2009-12-31 07:30,31,78.21,78.24,77.97,78.18,809
,2009-12-31 08:00,31,78.2,78.58,78.16,78.45,1308
,2009-12-31 08:30,31,78.43,78.56,78.24,78.24,1117
,2009-12-31 09:00,31,78.24,78.31,77.99,78.1,959
,2009-12-31 09:30,31,78.09,78.67,77.85,78.5,1284
,2009-12-31 10:00,31,78.48,78.53,78.3,78.44,739
,2009-12-31 10:30,31,78.44,78.62,78.36,78.53,539
,2009-12-31 11:00,31,78.53,78.64,78.39,78.62,593
,2009-12-31 11:30,31,78.63,78.68,78.53,78.53,439
,2009-12-31 12:00,31,78.55,78.64,78.44,78.52,272
,2009-12-31 12:30,31,78.51,78.52,78.4,78.44,312
,2009-12-31 13:00,31,78.44,78.58,77.81,77.9,3120
,2009-12-31 13:30,31,77.85,78.15,77.85,78,262
,2010-01-03 17:00,4,78.49,78.49,78.37,78.39,40
,2010-01-03 17:30,4,78.39,78.49,78.34,78.49,72
,2010-01-03 18:00,4,78.45,78.57,78.45,78.51,83
,2010-01-03 18:30,4,78.52,78.6,78.51,78.58,49
,2010-01-03 19:00,4,78.59,78.59,78.5,78.54,76
,2010-01-03 19:30,4,78.5,78.52,78.49,78.51,65
,2010-01-03 20:00,4,78.49,78.5,78.35,78.48,92
,2010-01-03 20:30,4,78.48,78.55,78.43,78.55,49
,2010-01-03 21:00,4,78.47,78.56,78.38,78.55,219
,2010-01-03 21:30,4,78.53,78.56,78.48,78.56,128
,2010-01-03 22:00,4,78.57,78.57,78.55,78.57,35
,2010-01-03 22:30,4,78.58,78.6,78.56,78.6,70
,2010-01-03 23:00,4,78.6,78.77,78.59,78.72,80
,2010-01-03 23:30,4,78.73,78.77,78.63,78.67,65
,2010-01-04 00:00,4,78.71,78.73,78.65,78.65,19
,2010-01-04 00:30,4,78.68,78.86,78.65,78.71,131
,2010-01-04 01:00,4,78.72,78.72,78.58,78.58,150
,2010-01-04 01:30,4,78.58,78.68,78.52,78.68,347
,2010-01-04 02:00,4,78.68,78.99,78.67,78.78,1618
,2010-01-04 02:30,4,78.79,79.2,78.76,79.13,3175
,2010-01-04 03:00,4,79.14,79.55,79.13,79.45,3319
,2010-01-04 03:30,4,79.45,79.76,79.4,79.56,2217
,2010-01-04 04:00,4,79.56,79.65,79.46,79.57,1977
,2010-01-04 04:30,4,79.57,79.65,79.48,79.52,1366
,2010-01-04 05:00,4,79.54,79.67,79.49,79.49,800
,2010-01-04 05:30,4,79.49,79.54,79.28,79.34,1700
,2010-01-04 06:00,4,79.33,79.57,79.31,79.51,1035
,2010-01-04 06:30,4,79.51,79.57,79.38,79.4,1393
,2010-01-04 07:00,4,79.45,79.62,79.33,79.41,942
,2010-01-04 07:30,4,79.4,79.9,79.39,79.9,2405
,2010-01-04 08:00,4,79.9,80.13,79.61,79.75,5258
,2010-01-04 08:30,4,79.75,80.11,79.53,79.93,3755
,2010-01-04 09:00,4,79.96,80.08,79.74,79.98,2736
,2010-01-04 09:30,4,79.97,80.08,79.72,79.75,3399
,2010-01-04 10:00,4,79.75,79.83,79.45,79.58,6624
,2010-01-04 10:30,4,79.59,79.85,79.51,79.76,3397
,2010-01-04 11:00,4,79.78,79.93,79.74,79.84,2000
,2010-01-04 11:30,4,79.84,80.01,79.79,79.96,1747
,2010-01-04 12:00,4,79.95,80.04,79.79,80,1249
,2010-01-04 12:30,4,80.01,80.03,79.94,80.02,1098
,2010-01-04 13:00,4,80.01,80.25,79.88,80.18,3702
,2010-01-04 13:30,4,80.17,80.35,80.13,80.27,827
,2010-01-04 14:00,4,80.27,80.31,80.21,80.23,404
,2010-01-04 14:30,4,80.24,80.32,80.23,80.27,82
,2010-01-04 15:00,4,80.22,80.31,80.21,80.26,40
,2010-01-04 15:30,4,80.3,80.42,80.3,80.35,27
,2010-01-04 16:00,4,80.35,80.44,80.35,80.44,67
,2010-01-04 16:30,4,80.47,80.48,80.47,80.48,21
,2010-01-04 19:00,5,80.29,80.4,80.25,80.4,93
,2010-01-04 19:30,5,80.38,80.4,80.28,80.28,39
,2010-01-04 20:00,5,80.29,80.29,80.2,80.2,158
,2010-01-04 20:30,5,80.2,80.24,80.2,80.23,50
,2010-01-04 21:00,5,80.24,80.54,80.24,80.45,220
,2010-01-04 21:30,5,80.48,80.53,80.46,80.47,38
,2010-01-04 22:00,5,80.52,80.52,80.49,80.52,42
,2010-01-04 22:30,5,80.46,80.52,80.35,80.4,72
,2010-01-04 23:00,5,80.37,80.37,80.26,80.35,213
,2010-01-04 23:30,5,80.32,80.38,80.3,80.37,364
,2010-01-05 00:00,5,80.37,80.4,80.3,80.33,115
,2010-01-05 00:30,5,80.33,80.44,80.3,80.41,414
,2010-01-05 01:00,5,80.41,80.54,80.38,80.46,366
,2010-01-05 01:30,5,80.45,80.76,80.45,80.75,856
,2010-01-05 02:00,5,80.74,80.76,80.32,80.51,2519
,2010-01-05 02:30,5,80.51,80.58,80.43,80.49,1850
,2010-01-05 03:00,5,80.49,80.59,80.46,80.5,1543
,2010-01-05 03:30,5,80.5,80.6,80.39,80.53,867
,2010-01-05 04:00,5,80.52,80.53,80.25,80.3,1664
,2010-01-05 04:30,5,80.3,80.35,80.17,80.22,2009
,2010-01-05 05:00,5,80.22,80.33,80.14,80.2,949
,2010-01-05 05:30,5,80.2,80.27,80.16,80.23,897
,2010-01-05 06:00,5,80.22,80.34,80.21,80.34,577
,2010-01-05 06:30,5,80.34,80.45,80.29,80.33,662
,2010-01-05 07:00,5,80.32,80.38,80.05,80.12,1713
,2010-01-05 07:30,5,80.12,80.28,79.96,80.21,2996
,2010-01-05 08:00,5,80.21,80.6,80.11,80.3,3337
,2010-01-05 08:30,5,80.3,80.37,79.96,80.25,2972
,2010-01-05 09:00,5,80.22,80.49,80.05,80.45,3138
,2010-01-05 09:30,5,80.43,80.44,80.08,80.2,3171
,2010-01-05 10:00,5,80.21,80.36,79.99,80.23,7249
,2010-01-05 10:30,5,80.24,80.47,80.12,80.41,2754
,2010-01-05 11:00,5,80.41,80.48,80.24,80.44,1774
,2010-01-05 11:30,5,80.42,80.67,80.35,80.45,2377
,2010-01-05 12:00,5,80.46,80.5,80.16,80.17,1747
,2010-01-05 12:30,5,80.18,80.24,79.75,80.14,4176
,2010-01-05 13:00,5,80.13,80.66,80.05,80.6,3972
,2010-01-05 13:30,5,80.6,80.72,80.55,80.67,634
,2010-01-05 14:00,5,80.7,80.84,80.62,80.65,365
,2010-01-05 14:30,5,80.67,80.82,80.67,80.74,52
,2010-01-05 15:00,5,80.75,80.75,80.61,80.73,42
,2010-01-05 15:30,5,80.61,80.61,80.25,80.28,494
,2010-01-05 16:00,5,80.28,80.29,80.25,80.29,21
,2010-01-05 16:30,5,80.22,80.22,80.2,80.2,7
,2010-01-05 19:00,6,80.38,80.52,80.38,80.52,161
,2010-01-05 19:30,6,80.49,80.53,80.42,80.48,74
,2010-01-05 20:00,6,80.51,80.52,80.42,80.45,61
,2010-01-05 20:30,6,80.46,80.52,80.46,80.5,99
,2010-01-05 21:00,6,80.49,80.51,80.45,80.49,38
,2010-01-05 21:30,6,80.48,80.52,80.43,80.52,69
,2010-01-05 22:00,6,80.54,80.61,80.52,80.61,87
,2010-01-05 22:30,6,80.61,80.64,80.6,80.6,45
,2010-01-05 23:00,6,80.6,80.64,80.56,80.56,76
,2010-01-05 23:30,6,80.55,80.62,80.54,80.59,41
,2010-01-06 00:00,6,80.6,80.62,80.57,80.61,30
,2010-01-06 00:30,6,80.63,80.73,80.48,80.57,519
,2010-01-06 01:00,6,80.56,80.56,80.33,80.45,644
,2010-01-06 01:30,6,80.41,80.53,80.38,80.5,519
,2010-01-06 02:00,6,80.5,80.54,80.4,80.46,1908
,2010-01-06 02:30,6,80.45,80.5,80.37,80.5,1879
,2010-01-06 03:00,6,80.5,80.54,80.4,80.44,949
,2010-01-06 03:30,6,80.45,80.52,80.37,80.47,1032
,2010-01-06 04:00,6,80.48,80.58,80.46,80.51,878
,2010-01-06 04:30,6,80.5,80.55,80.39,80.49,762
,2010-01-06 05:00,6,80.49,80.51,80.37,80.4,660
,2010-01-06 05:30,6,80.41,80.43,80.27,80.28,1028
,2010-01-06 06:00,6,80.28,80.3,80.22,80.23,1299
,2010-01-06 06:30,6,80.23,80.35,80.23,80.28,822
,2010-01-06 07:00,6,80.29,80.37,80.27,80.32,674
,2010-01-06 07:30,6,80.31,80.63,80.31,80.58,2202
,2010-01-06 08:00,6,80.59,80.7,80.42,80.54,2290
,2010-01-06 08:30,6,80.54,80.69,80.42,80.59,2069
,2010-01-06 09:00,6,80.59,81.43,80.55,81,4434
,2010-01-06 09:30,6,80.98,80.98,79.77,80.32,12742
,2010-01-06 10:00,6,80.32,81.55,80.3,81.14,14019
,2010-01-06 10:30,6,81.14,81.91,81,81.56,9681
,2010-01-06 11:00,6,81.55,81.62,81.28,81.42,2598
,2010-01-06 11:30,6,81.44,81.73,81.35,81.45,1971
,2010-01-06 12:00,6,81.45,81.62,81.31,81.53,1517
,2010-01-06 12:30,6,81.53,81.7,81.45,81.6,1503
,2010-01-06 13:00,6,81.6,82.21,81.6,81.83,5380
,2010-01-06 13:30,6,81.81,81.96,81.78,81.91,839
,2010-01-06 14:00,6,81.91,81.94,81.79,81.85,123
,2010-01-06 14:30,6,81.84,81.84,81.76,81.82,92
,2010-01-06 15:00,6,81.78,81.93,81.75,81.91,49
,2010-01-06 15:30,6,81.96,82.06,81.96,82,31
,2010-01-06 16:00,6,81.96,81.96,81.96,81.96,1
,2010-01-06 19:00,7,82,82.05,81.93,82,51
,2010-01-06 19:30,7,81.98,81.98,81.95,81.95,5
,2010-01-06 20:00,7,81.9,81.9,81.49,81.53,216
,2010-01-06 20:30,7,81.51,81.55,81.48,81.5,153
,2010-01-06 21:00,7,81.5,81.5,81.39,81.46,194
,2010-01-06 21:30,7,81.46,81.59,81.41,81.54,283
,2010-01-06 22:00,7,81.54,81.6,81.51,81.6,104
,2010-01-06 22:30,7,81.51,81.51,81.4,81.4,39
,2010-01-06 23:00,7,81.44,81.48,81.36,81.36,94
,2010-01-06 23:30,7,81.36,81.45,81.35,81.38,66
,2010-01-07 00:00,7,81.4,81.4,81.27,81.27,206
,2010-01-07 00:30,7,81.28,81.33,81.21,81.31,460
,2010-01-07 01:00,7,81.27,81.45,81.24,81.44,390
,2010-01-07 01:30,7,81.44,81.6,81.38,81.58,316
,2010-01-07 02:00,7,81.6,81.8,81.45,81.46,1911
,2010-01-07 02:30,7,81.45,81.49,81.4,81.41,1315
,2010-01-07 03:00,7,81.43,81.53,81.39,81.51,1381
,2010-01-07 03:30,7,81.51,81.53,81.38,81.38,778
,2010-01-07 04:00,7,81.37,81.4,81.06,81.23,2910
,2010-01-07 04:30,7,81.23,81.42,81.21,81.42,987
,2010-01-07 05:00,7,81.42,81.47,81.28,81.42,732
,2010-01-07 05:30,7,81.41,81.42,81.16,81.19,748
,2010-01-07 06:00,7,81.2,81.34,81.15,81.27,810
,2010-01-07 06:30,7,81.27,81.27,81.07,81.16,811
,2010-01-07 07:00,7,81.15,81.4,81.05,81.31,1295
,2010-01-07 07:30,7,81.33,81.67,81.27,81.66,2380
,2010-01-07 08:00,7,81.66,81.88,81.47,81.68,2614
,2010-01-07 08:30,7,81.69,81.81,81.36,81.39,2637
,2010-01-07 09:00,7,81.43,81.68,81.36,81.59,2151
,2010-01-07 09:30,7,81.58,81.96,81.57,81.82,3253
,2010-01-07 10:00,7,81.83,81.98,81.5,81.53,4370
,2010-01-07 10:30,7,81.54,81.6,81.15,81.48,4039
,2010-01-07 11:00,7,81.47,81.73,81.35,81.36,2007
,2010-01-07 11:30,7,81.37,81.66,81.37,81.5,1295
,2010-01-07 12:00,7,81.49,81.66,81.35,81.64,1115
,2010-01-07 12:30,7,81.65,81.8,81.52,81.53,1025
,2010-01-07 13:00,7,81.53,81.73,81.35,81.49,2453
,2010-01-07 13:30,7,81.48,81.57,81.33,81.51,743
,2010-01-07 14:00,7,81.47,81.49,81.39,81.45,66
,2010-01-07 14:30,7,81.45,81.56,81.44,81.45,88
,2010-01-07 15:00,7,81.45,81.54,81.43,81.47,15
,2010-01-07 15:30,7,81.43,81.43,81.38,81.38,5
,2010-01-07 19:00,8,81.51,81.53,81.35,81.35,32
,2010-01-07 19:30,8,81.38,81.38,81.28,81.28,123
,2010-01-07 20:00,8,81.23,81.25,81.16,81.16,84
,2010-01-07 20:30,8,81.15,81.21,81.01,81.06,378
,2010-01-07 21:00,8,81.06,81.22,81.05,81.07,80
,2010-01-07 21:30,8,81.08,81.13,81.04,81.13,84
,2010-01-07 22:00,8,81.14,81.21,81.14,81.15,53
,2010-01-07 22:30,8,81.15,81.25,81.15,81.22,23
,2010-01-07 23:00,8,81.14,81.18,81.05,81.05,78
,2010-01-07 23:30,8,81.03,81.06,81.01,81.03,70
,2010-01-08 00:00,8,81.05,81.15,81,81.12,86
,2010-01-08 00:30,8,81.18,81.22,81.07,81.22,87
,2010-01-08 01:00,8,81.22,81.4,81.22,81.4,342
,2010-01-08 01:30,8,81.4,81.56,81.36,81.43,425
,2010-01-08 02:00,8,81.45,81.52,81.23,81.25,1406
,2010-01-08 02:30,8,81.23,81.34,81.2,81.32,1312
,2010-01-08 03:00,8,81.31,81.48,81.3,81.39,1175
,2010-01-08 03:30,8,81.4,81.4,81.3,81.32,679
,2010-01-08 04:00,8,81.3,81.33,81.16,81.19,1537
,2010-01-08 04:30,8,81.19,81.29,81.15,81.25,1085
,2010-01-08 05:00,8,81.26,81.44,81.2,81.37,1237
,2010-01-08 05:30,8,81.36,81.39,81.26,81.3,778
,2010-01-08 06:00,8,81.29,81.3,81.13,81.14,1214
,2010-01-08 06:30,8,81.13,81.25,81.07,81.11,1216
,2010-01-08 07:00,8,81.11,81.31,81.04,81.04,1504
,2010-01-08 07:30,8,81.04,81.41,80.85,81.14,7006
,2010-01-08 08:00,8,81.13,81.27,80.59,81.17,6186
,2010-01-08 08:30,8,81.17,81.19,80.83,81.15,2435
,2010-01-08 09:00,8,81.14,81.26,80.94,81.01,1480
,2010-01-08 09:30,8,81.02,81.15,80.94,81.01,1495
,2010-01-08 10:00,8,81.02,81.11,80.89,80.98,4190
,2010-01-08 10:30,8,80.99,81.19,80.76,81.16,2735
,2010-01-08 11:00,8,81.16,81.44,81.16,81.43,3090
,2010-01-08 11:30,8,81.42,81.85,81.41,81.64,3135
,2010-01-08 12:00,8,81.65,82.05,81.53,81.83,2567
,2010-01-08 12:30,8,81.82,81.9,81.27,81.3,1990
,2010-01-08 13:00,8,81.3,81.48,80.85,81.34,5045
,2010-01-08 13:30,8,81.35,81.43,81.25,81.33,807
,2010-01-08 14:00,8,81.31,81.59,81.3,81.55,314
,2010-01-08 14:30,8,81.5,81.6,81.46,81.48,55
,2010-01-08 15:00,8,81.51,81.55,81.48,81.48,28
,2010-01-08 15:30,8,81.48,81.5,81.43,81.43,51
,2010-01-10 17:00,11,81.53,81.7,81.53,81.7,24
,2010-01-10 17:30,11,81.79,81.93,81.79,81.87,82
,2010-01-10 18:00,11,81.89,81.89,81.89,81.89,13
,2010-01-10 18:30,11,81.93,82,81.87,82,15
,2010-01-10 19:00,11,81.97,82.15,81.97,82.07,78
,2010-01-10 19:30,11,82.05,82.12,81.98,81.98,86
,2010-01-10 20:00,11,82,82.03,81.93,81.93,73
,2010-01-10 20:30,11,81.93,82.01,81.91,81.98,50
,2010-01-10 21:00,11,82.03,82.04,82,82,10
,2010-01-10 21:30,11,82,82.1,82,82.05,101
,2010-01-10 22:00,11,82.06,82.15,82.06,82.13,69
,2010-01-10 22:30,11,82.12,82.13,82.02,82.05,30
,2010-01-10 23:00,11,82.03,82.06,82.03,82.06,47
,2010-01-10 23:30,11,82.1,82.11,82.09,82.11,44
,2010-01-11 00:00,11,82.08,82.09,81.95,81.97,78
,2010-01-11 00:30,11,82.01,82.11,81.98,82.1,71
,2010-01-11 01:00,11,82.09,82.22,82.08,82.2,597
,2010-01-11 01:30,11,82.18,82.18,81.95,82.04,503
,2010-01-11 02:00,11,82.06,82.15,81.99,82.09,1155
,2010-01-11 02:30,11,82.08,82.2,82.04,82.09,1640
,2010-01-11 03:00,11,82.1,82.25,82.1,82.16,746
,2010-01-11 03:30,11,82.17,82.17,81.85,82,1591
,2010-01-11 04:00,11,82.02,82.14,81.93,82.05,1073
,2010-01-11 04:30,11,82.08,82.12,82.02,82.11,646
,2010-01-11 05:00,11,82.1,82.44,82.07,82.42,2916
,2010-01-11 05:30,11,82.42,82.45,82.26,82.32,1117
,2010-01-11 06:00,11,82.31,82.41,82.16,82.41,617
,2010-01-11 06:30,11,82.39,82.41,82.27,82.3,506
,2010-01-11 07:00,11,82.35,82.37,82.09,82.14,782
,2010-01-11 07:30,11,82.14,82.2,82.05,82.11,1441
,2010-01-11 08:00,11,82.15,82.21,81.54,81.83,4679
,2010-01-11 08:30,11,81.84,82.01,81.58,81.7,2299
,2010-01-11 09:00,11,81.68,81.8,81.39,81.62,4234
,2010-01-11 09:30,11,81.61,81.62,80.94,81.05,5160
,2010-01-11 10:00,11,81.05,81.21,80.61,80.77,7859
,2010-01-11 10:30,11,80.8,81.12,80.77,81.1,3944
,2010-01-11 11:00,11,81.1,81.32,81,81.08,1538
,2010-01-11 11:30,11,81.08,81.2,80.51,80.7,2637
,2010-01-11 12:00,11,80.68,80.85,80.62,80.68,1013
,2010-01-11 12:30,11,80.69,81.15,80.69,81.05,1159
,2010-01-11 13:00,11,81.06,81.45,80.9,80.92,3466
,2010-01-11 13:30,11,80.92,80.97,80.62,80.65,756
,2010-01-11 14:00,11,80.65,80.74,80.58,80.65,339
,2010-01-11 14:30,11,80.69,80.75,80.61,80.61,51
,2010-01-11 15:00,11,80.6,80.66,80.59,80.66,20
,2010-01-11 15:30,11,80.59,80.59,80.45,80.46,106
,2010-01-11 16:00,11,80.46,80.53,80.41,80.53,15
,2010-01-11 16:30,11,80.63,80.64,80.63,80.64,3
,2010-01-11 19:00,12,80.55,80.65,80.42,80.42,167
,2010-01-11 19:30,12,80.44,80.44,80.27,80.33,60
,2010-01-11 20:00,12,80.3,80.3,80.08,80.19,236
,2010-01-11 20:30,12,80.22,80.34,80.16,80.31,178
,2010-01-11 21:00,12,80.31,80.43,80.3,80.38,89
,2010-01-11 21:30,12,80.4,80.4,80.3,80.3,44
,2010-01-11 22:00,12,80.3,80.33,80.29,80.32,59
,2010-01-11 22:30,12,80.32,80.34,80.31,80.33,48
,2010-01-11 23:00,12,80.33,80.33,80.3,80.32,111
,2010-01-11 23:30,12,80.33,80.35,80.33,80.35,154
,2010-01-12 00:00,12,80.35,80.4,80.35,80.39,134
,2010-01-12 00:30,12,80.39,80.5,80.39,80.46,327
,2010-01-12 01:00,12,80.51,80.57,80.4,80.55,726
,2010-01-12 01:30,12,80.54,80.72,80.54,80.63,503
,2010-01-12 02:00,12,80.65,80.71,80.52,80.54,1675
,2010-01-12 02:30,12,80.53,80.66,80.52,80.56,1668
,2010-01-12 03:00,12,80.58,80.6,80.19,80.26,1951
,2010-01-12 03:30,12,80.28,80.41,80.28,80.34,877
,2010-01-12 04:00,12,80.35,80.65,80.35,80.59,954
,2010-01-12 04:30,12,80.6,80.86,80.46,80.77,1524
,2010-01-12 05:00,12,80.76,80.82,80.22,80.26,2673
,2010-01-12 05:30,12,80.26,80.36,80.18,80.22,1005
,2010-01-12 06:00,12,80.21,80.21,79.79,80.09,3126
,2010-01-12 06:30,12,80.08,80.1,79.78,79.86,1560
,2010-01-12 07:00,12,79.85,80,79.44,79.55,2906
,2010-01-12 07:30,12,79.53,79.74,79.46,79.53,2041
,2010-01-12 08:00,12,79.53,79.98,79.32,79.81,3879
,2010-01-12 08:30,12,79.83,80.15,79.79,80.05,2038
,2010-01-12 09:00,12,80.06,80.24,79.85,80.02,1915
,2010-01-12 09:30,12,80.04,80.04,79.64,79.72,3231
,2010-01-12 10:00,12,79.72,80.37,79.68,80.06,6988
,2010-01-12 10:30,12,80.07,80.1,79.83,79.9,2805
,2010-01-12 11:00,12,79.9,80.13,79.81,79.89,1403
,2010-01-12 11:30,12,79.86,79.95,79.53,79.68,1812
,2010-01-12 12:00,12,79.67,79.71,78.8,79,4771
,2010-01-12 12:30,12,79.02,79.27,78.92,79.07,2833
,2010-01-12 13:00,12,79.04,79.37,78.74,79.31,4996
,2010-01-12 13:30,12,79.32,79.36,79.14,79.32,498
,2010-01-12 14:00,12,79.32,79.32,79.14,79.28,174
,2010-01-12 14:30,12,79.28,79.32,79.04,79.04,105
,2010-01-12 15:00,12,79.08,79.16,79,79.11,138
,2010-01-12 15:30,12,78.97,79.2,78.49,78.6,681
,2010-01-12 16:00,12,78.62,78.65,78.62,78.65,29
,2010-01-12 16:30,12,78.75,78.75,78.6,78.6,2
,2010-01-12 19:00,13,78.49,78.72,78.49,78.62,45
,2010-01-12 19:30,13,78.65,78.65,78.42,78.42,18
,2010-01-12 20:00,13,78.43,78.49,78.43,78.46,66
,2010-01-12 20:30,13,78.48,78.62,78.46,78.46,190
,2010-01-12 21:00,13,78.48,78.52,78.47,78.47,8
,2010-01-12 21:30,13,78.48,78.52,78.48,78.52,9
,2010-01-12 22:00,13,78.57,78.59,78.56,78.56,23
,2010-01-12 22:30,13,78.56,78.72,78.56,78.68,106
,2010-01-12 23:00,13,78.69,78.72,78.62,78.65,38
,2010-01-12 23:30,13,78.65,78.82,78.62,78.8,115
,2010-01-13 00:00,13,78.79,78.79,78.78,78.78,20
,2010-01-13 00:30,13,78.78,78.92,78.78,78.9,53
,2010-01-13 01:00,13,78.88,78.92,78.58,78.58,199
,2010-01-13 01:30,13,78.54,78.56,78.42,78.55,428
,2010-01-13 02:00,13,78.51,78.53,78.21,78.26,1357
,2010-01-13 02:30,13,78.27,78.73,78.24,78.67,1187
,2010-01-13 03:00,13,78.67,78.84,78.67,78.76,855
,2010-01-13 03:30,13,78.74,78.78,78.56,78.57,745
,2010-01-13 04:00,13,78.57,78.59,78.4,78.45,864
,2010-01-13 04:30,13,78.46,78.47,78.22,78.35,891
,2010-01-13 05:00,13,78.35,78.48,78.35,78.42,556
,2010-01-13 05:30,13,78.39,78.56,78.38,78.55,468
,2010-01-13 06:00,13,78.55,78.74,78.53,78.64,476
,2010-01-13 06:30,13,78.64,78.64,78.48,78.61,476
,2010-01-13 07:00,13,78.61,78.63,78.44,78.57,577
,2010-01-13 07:30,13,78.53,78.87,78.53,78.74,1104
,2010-01-13 08:00,13,78.75,78.9,78.55,78.58,1477
,2010-01-13 08:30,13,78.59,78.68,78.31,78.37,1180
,2010-01-13 09:00,13,78.39,78.39,77.8,77.99,3157
,2010-01-13 09:30,13,77.9,78.03,77.04,77.8,6325
,2010-01-13 10:00,13,77.78,77.95,77.45,77.72,2440
,2010-01-13 10:30,13,77.72,78.32,77.64,78.24,1793
,2010-01-13 11:00,13,78.25,78.54,78.14,78.41,1796
,2010-01-13 11:30,13,78.37,78.92,78.25,78.47,1298
,2010-01-13 12:00,13,78.56,78.69,78.33,78.57,659
,2010-01-13 12:30,13,78.56,79.09,78.37,78.51,1338
,2010-01-13 13:00,13,78.51,78.71,78.18,78.32,2341
,2010-01-13 13:30,13,78.32,78.49,78.29,78.47,236
,2010-01-13 14:00,13,78.44,78.46,78.33,78.35,82
,2010-01-13 14:30,13,78.38,78.46,78.3,78.3,30
,2010-01-13 15:30,13,78.32,78.32,78.32,78.32,2
,2010-01-13 19:00,14,78.55,78.61,78.5,78.61,130
,2010-01-13 19:30,14,78.61,78.61,78.51,78.51,15
,2010-01-13 20:00,14,78.52,78.52,78.47,78.48,12
,2010-01-13 20:30,14,78.49,78.5,78.45,78.5,4
,2010-01-13 21:00,14,78.48,78.51,78.48,78.49,5
,2010-01-13 21:30,14,78.59,78.65,78.59,78.65,10
,2010-01-13 22:00,14,78.62,78.64,78.56,78.56,8
,2010-01-13 22:30,14,78.59,78.59,78.59,78.59,3
,2010-01-13 23:30,14,78.59,78.59,78.59,78.59,16
,2010-01-14 00:00,14,78.58,78.59,78.58,78.59,16
,2010-01-14 00:30,14,78.61,78.68,78.6,78.68,52
,2010-01-14 01:00,14,78.68,78.85,78.65,78.77,320
,2010-01-14 01:30,14,78.75,78.9,78.75,78.83,211
,2010-01-14 02:00,14,78.8,78.8,78.55,78.63,288
,2010-01-14 02:30,14,78.64,78.94,78.62,78.83,609
,2010-01-14 03:00,14,78.81,78.98,78.8,78.84,389
,2010-01-14 03:30,14,78.85,78.94,78.78,78.81,264
,2010-01-14 04:00,14,78.81,78.84,78.57,78.57,671
,2010-01-14 04:30,14,78.53,78.65,78.37,78.4,289
,2010-01-14 05:00,14,78.39,78.48,78.33,78.36,139
,2010-01-14 05:30,14,78.34,78.41,78.28,78.29,157
,2010-01-14 06:00,14,78.34,78.37,78.18,78.2,69
,2010-01-14 06:30,14,78.2,78.44,78.15,78.41,49
,2010-01-14 07:00,14,78.37,78.66,78.37,78.49,132
,2010-01-14 07:30,14,78.44,78.55,78.03,78.07,321
,2010-01-14 08:00,14,78.06,78.27,77.93,78.25,385
,2010-01-14 08:30,14,78.28,78.43,78.11,78.16,199
,2010-01-14 09:00,14,78.18,78.24,77.84,77.84,196
,2010-01-14 09:30,14,77.82,78.07,77.5,77.72,335
,2010-01-14 10:00,14,77.62,78.03,77.49,77.99,215
,2010-01-14 10:30,14,77.99,78.05,77.76,77.96,37
,2010-01-14 11:00,14,77.88,78.05,77.49,77.8,219
,2010-01-14 11:30,14,77.9,77.97,77.74,77.8,239
,2010-01-14 12:00,14,77.8,77.98,77.68,77.98,62
,2010-01-14 12:30,14,77.99,77.99,77.8,77.8,98
,2010-01-14 13:00,14,77.9,77.9,77.8,77.8,149