QAV10,2010-06-04 08:00,4,75.95,75.95,75.95,75.95,1
QAV10,2010-07-21 09:00,21,76.89,76.89,76.89,76.89,1
QAV10,2010-07-21 09:30,21,76.39,76.39,76.39,76.39,2
QAV10,2010-07-21 12:30,21,75.99,75.99,75.99,75.99,1
QAV10,2010-07-22 07:30,22,76.09,76.31,76.09,76.31,3
QAV10,2010-07-22 08:00,22,76.66,76.66,76.66,76.66,1
QAV10,2010-07-22 08:30,22,77.26,77.39,77.26,77.39,6
QAV10,2010-07-22 09:00,22,77.37,77.43,77.37,77.43,6
QAV10,2010-07-22 09:30,22,77.81,77.81,77.81,77.81,3
QAV10,2010-07-22 12:30,22,77.74,77.93,77.74,77.93,5
QAV10,2010-07-22 13:00,22,78.03,78.03,78.03,78.03,3
QAV10,2010-07-22 13:30,22,78.2,78.2,78.2,78.2,2
QAV10,2010-07-23 09:30,23,78.09,78.09,78.09,78.09,1
QAV10,2010-07-23 11:00,23,77.5,77.5,77.5,77.5,1
QAV10,2010-07-23 12:00,23,77.82,77.82,77.82,77.82,1
QAV10,2010-07-26 08:00,26,77.41,77.41,77.41,77.41,1
QAV10,2010-07-26 08:30,26,77.76,77.76,77.76,77.76,1
QAV10,2010-07-26 10:00,26,78.08,78.08,78.08,78.08,1
QAV10,2010-07-26 13:00,26,77.91,77.92,77.91,77.92,2
QAV10,2010-07-27 07:30,27,78.45,78.45,78.38,78.38,4
QAV10,2010-07-27 09:00,27,77.99,77.99,77.85,77.85,4
QAV10,2010-07-27 10:00,27,77.28,77.28,76.28,76.28,7
QAV10,2010-07-27 11:30,27,76.8,76.8,76.8,76.8,3
QAV10,2010-07-27 12:00,27,76.35,76.35,76.17,76.17,7
QAV10,2010-07-27 13:00,27,76.64,76.64,76.59,76.59,3
QAV10,2010-07-28 07:30,28,76.11,76.11,75.92,75.92,3
QAV10,2010-07-28 08:00,28,76.11,76.33,76.11,76.33,3
QAV10,2010-07-28 10:00,28,76.25,76.25,76.25,76.25,1
QAV10,2010-07-28 10:30,28,76.65,76.65,76.21,76.21,2
QAV10,2010-07-28 12:30,28,76.52,76.52,76.52,76.52,1
QAV10,2010-07-28 13:00,28,76.43,76.62,76.43,76.62,3
QAV10,2010-07-29 07:00,29,76.16,76.16,76.16,76.16,2
QAV10,2010-07-29 07:30,29,76.25,76.25,76.08,76.08,3
QAV10,2010-07-29 08:00,29,76.77,76.77,76.77,76.77,1
QAV10,2010-07-29 08:30,29,76.97,76.97,76.97,76.97,1
QAV10,2010-07-29 09:30,29,78.24,78.24,78.24,78.24,2
QAV10,2010-07-29 11:00,29,77.31,77.31,77.31,77.31,1
QAV10,2010-07-29 11:30,29,77.38,77.38,77.38,77.38,2
QAV10,2010-07-29 12:00,29,77.69,77.69,77.69,77.69,1
QAV10,2010-07-29 14:00,29,78.05,78.05,78.05,78.05,2
QAV10,2010-07-29 14:30,29,77.88,77.88,77.88,77.88,1
QAV10,2010-08-02 07:30,2,79.61,79.61,79.61,79.61,1
QAV10,2010-08-03 07:30,3,81.93,81.93,81.93,81.93,1
QAV10,2010-08-04 06:00,4,82.36,82.36,82.36,82.36,1
QAV10,2010-08-05 07:30,5,81.81,81.81,81.81,81.81,1
QAV10,2010-08-06 07:30,6,80.92,80.92,80.92,80.92,1
QAV10,2010-08-09 08:00,9,81.2,81.2,81.2,81.2,1
QAV10,2010-08-10 06:30,10,79.79,79.79,79.79,79.79,1
QAV10,2010-08-10 09:30,10,79.43,79.43,79.43,79.43,1
QAV10,2010-08-12 04:00,12,76.93,76.93,76.93,76.93,1
QAV10,2010-08-12 06:30,12,77.01,77.01,77.01,77.01,1
QAV10,2010-08-13 09:00,13,75.62,75.62,75.62,75.62,1
QAV10,2010-08-13 09:30,13,75.48,75.48,75.48,75.48,1
QAV10,2010-08-16 09:00,16,75.4,75.4,75.4,75.4,1
QAV10,2010-08-16 13:00,16,75.62,75.62,75.62,75.62,1
QAV10,2010-08-17 05:30,17,76.77,76.77,76.77,76.77,1
QAV10,2010-08-17 06:00,17,76.68,76.72,76.68,76.72,2
QAV10,2010-08-17 07:00,17,76.79,76.79,76.79,76.79,1
QAV10,2010-08-17 07:30,17,76.73,76.86,76.6,76.86,8
QAV10,2010-08-17 08:00,17,76.57,76.8,76.48,76.79,16
QAV10,2010-08-17 08:30,17,76.9,76.9,76.86,76.86,2
QAV10,2010-08-17 09:00,17,76.81,76.83,76.81,76.83,3
QAV10,2010-08-17 09:30,17,76.65,77.47,76.65,77.47,40
QAV10,2010-08-17 10:00,17,77.44,77.69,77.36,77.36,50
QAV10,2010-08-17 10:30,17,77.35,77.46,77.35,77.46,4
QAV10,2010-08-17 11:00,17,77.23,77.23,77.23,77.23,1
QAV10,2010-08-17 11:30,17,77.41,77.41,77.41,77.41,2
QAV10,2010-08-17 12:00,17,77.35,77.35,77.35,77.35,3
QAV10,2010-08-17 13:00,17,77.05,77.05,76.93,76.93,9
QAV10,2010-08-17 13:30,17,76.88,76.88,76.88,76.88,1
QAV10,2010-08-18 05:30,18,75.96,75.96,75.92,75.92,5
QAV10,2010-08-18 06:30,18,76.16,76.21,76.16,76.21,4
QAV10,2010-08-18 07:00,18,76.3,76.36,76.26,76.26,5
QAV10,2010-08-18 07:30,18,76.18,76.35,76,76,6
QAV10,2010-08-18 08:00,18,75.89,75.89,75.86,75.86,7
QAV10,2010-08-18 08:30,18,75.87,75.87,75.51,75.51,41
QAV10,2010-08-18 09:00,18,75.52,75.56,75.52,75.56,5
QAV10,2010-08-18 09:30,18,75.65,76.1,75.33,75.33,21
QAV10,2010-08-18 10:00,18,75.76,75.77,75.76,75.77,2
QAV10,2010-08-18 10:30,18,76.02,76.02,75.93,75.93,3
QAV10,2010-08-18 11:00,18,76.01,76.01,75.94,75.96,6
QAV10,2010-08-18 11:30,18,76.08,76.08,76.08,76.08,1
QAV10,2010-08-18 12:00,18,76.23,76.46,76.13,76.46,6
QAV10,2010-08-18 12:30,18,76.47,76.5,76.43,76.5,5
QAV10,2010-08-18 13:00,18,76.67,76.67,76.37,76.4,8
QAV10,2010-08-18 13:30,18,76.42,76.42,76.41,76.41,2
QAV10,2010-08-18 14:30,18,76.29,76.29,76.29,76.29,3
QAV10,2010-08-18 15:00,18,76.26,76.27,76.26,76.26,4
QAV10,2010-08-19 06:00,19,76.74,76.74,76.74,76.74,1
QAV10,2010-08-19 07:00,19,76.62,76.71,76.58,76.71,3
QAV10,2010-08-19 07:30,19,76.49,76.49,76,76.3,13
QAV10,2010-08-19 08:00,19,76.22,76.24,76.18,76.18,7
QAV10,2010-08-19 08:30,19,76.02,76.11,76.02,76.11,3
QAV10,2010-08-19 09:00,19,75.96,75.96,75.37,75.49,13
QAV10,2010-08-19 09:30,19,75.39,75.44,75.39,75.44,6
QAV10,2010-08-19 10:00,19,75.22,75.46,75.22,75.46,5
QAV10,2010-08-19 10:30,19,75.37,75.38,75.02,75.02,9
QAV10,2010-08-19 11:00,19,75.17,75.2,75.12,75.2,5
QAV10,2010-08-19 11:30,19,75.33,75.34,75.33,75.34,6
QAV10,2010-08-19 12:00,19,75.29,75.29,75.2,75.2,4
QAV10,2010-08-19 13:00,19,75.21,75.26,75.07,75.26,3
QAV10,2010-08-19 13:30,19,75.28,75.37,75.26,75.27,6
QAV10,2010-08-20 07:00,20,74.51,74.52,74.51,74.52,2
QAV10,2010-08-20 07:30,20,74.52,74.52,74.28,74.43,8
QAV10,2010-08-20 08:00,20,74.34,74.39,74.34,74.39,6
QAV10,2010-08-20 08:30,20,74.54,74.57,74.54,74.57,4
QAV10,2010-08-20 09:00,20,74.64,74.64,74.38,74.49,8
QAV10,2010-08-20 09:30,20,74.59,74.7,74.59,74.65,15
QAV10,2010-08-20 10:00,20,74.45,74.45,74.11,74.18,14
QAV10,2010-08-20 10:30,20,74.16,74.31,74.12,74.12,12
QAV10,2010-08-20 11:00,20,74.17,74.19,74.17,74.19,2
QAV10,2010-08-20 11:30,20,74.11,74.14,74.04,74.04,9
QAV10,2010-08-20 12:00,20,74.1,74.13,74.1,74.13,2
QAV10,2010-08-20 12:30,20,74.17,74.17,74.12,74.12,2
QAV10,2010-08-20 13:00,20,74.28,74.28,74.28,74.28,1
QAV10,2010-08-20 13:30,20,74.34,74.34,74.34,74.34,1
QAV10,2010-08-20 14:30,20,74.36,74.39,74.36,74.39,8
QAV10,2010-08-23 06:30,23,74.83,74.85,74.83,74.84,5
QAV10,2010-08-23 08:00,23,74.59,74.59,74.29,74.29,7
QAV10,2010-08-23 08:30,23,74.69,74.77,74.69,74.76,14
QAV10,2010-08-23 09:00,23,74.66,74.66,74.42,74.44,5
QAV10,2010-08-23 09:30,23,74.28,74.4,74.28,74.4,2
QAV10,2010-08-23 10:00,23,74.07,74.07,73.64,73.66,21
QAV10,2010-08-23 10:30,23,73.58,73.58,73.31,73.31,3
QAV10,2010-08-23 11:00,23,73.49,73.49,73.49,73.49,1
QAV10,2010-08-23 12:00,23,73.51,73.56,73.27,73.56,7
QAV10,2010-08-23 13:00,23,73.43,73.43,73.43,73.43,1
QAV10,2010-08-23 13:30,23,73.73,73.74,73.62,73.74,3
QAV10,2010-08-23 14:00,23,73.68,73.68,73.68,73.68,1
QAV10,2010-08-24 05:30,24,72.8,72.9,72.8,72.88,3
QAV10,2010-08-24 06:30,24,72.99,72.99,72.99,72.99,1
QAV10,2010-08-24 07:00,24,72.63,72.63,72.46,72.46,12
QAV10,2010-08-24 07:30,24,72.64,72.65,72.5,72.56,9
QAV10,2010-08-24 08:00,24,72.48,72.61,72.47,72.61,9
QAV10,2010-08-24 08:30,24,72.66,72.66,72.64,72.64,4
QAV10,2010-08-24 09:00,24,72.51,72.99,72.3,72.99,19
QAV10,2010-08-24 09:30,24,72.73,72.73,72.51,72.51,14
QAV10,2010-08-24 10:00,24,72.83,72.83,72.57,72.57,11
QAV10,2010-08-24 10:30,24,72.59,72.59,72.59,72.59,1
QAV10,2010-08-24 11:00,24,72.52,72.52,72.5,72.5,5
QAV10,2010-08-24 12:00,24,72.44,72.45,72.37,72.45,8
QAV10,2010-08-24 12:30,24,72.39,72.39,72.39,72.39,2
QAV10,2010-08-24 13:00,24,72.27,72.47,72.21,72.47,16
QAV10,2010-08-24 13:30,24,72.37,72.41,72.37,72.4,5
QAV10,2010-08-24 14:00,24,72.39,72.44,72.39,72.44,2
QAV10,2010-08-24 14:30,24,72.32,72.32,72.15,72.15,2
QAV10,2010-08-25 06:00,25,72.55,72.55,72.55,72.55,1
QAV10,2010-08-25 06:30,25,72.37,72.51,72.37,72.4,6
QAV10,2010-08-25 07:00,25,72.43,72.43,72.33,72.33,10
QAV10,2010-08-25 07:30,25,72.31,72.31,72.08,72.09,50
QAV10,2010-08-25 08:00,25,72.2,72.39,72.2,72.36,10
QAV10,2010-08-25 08:30,25,72.5,72.51,72.5,72.51,3
QAV10,2010-08-25 09:00,25,72.09,72.51,72.08,72.37,6
QAV10,2010-08-25 09:30,25,72.23,72.28,71.79,72.07,29
QAV10,2010-08-25 10:00,25,72.09,72.85,72.09,72.68,23
QAV10,2010-08-25 10:30,25,72.57,72.64,72.57,72.64,2
QAV10,2010-08-25 11:00,25,72.72,72.72,72.72,72.72,1
QAV10,2010-08-25 12:00,25,73.04,73.06,72.96,73.04,10
QAV10,2010-08-25 12:30,25,73.17,73.17,73.17,73.17,1
QAV10,2010-08-25 13:00,25,73.39,73.56,73.39,73.56,6
QAV10,2010-08-25 13:30,25,73.49,73.65,73.49,73.65,5
QAV10,2010-08-25 14:00,25,73.7,73.7,73.7,73.7,9
QAV10,2010-08-25 14:30,25,73.73,73.73,73.73,73.73,2
QAV10,2010-08-26 07:30,26,74.81,74.98,74.78,74.84,12
QAV10,2010-08-26 08:30,26,74.76,74.78,74.48,74.48,16
QAV10,2010-08-26 09:00,26,74.76,75.01,74.76,75.01,16
QAV10,2010-08-26 09:30,26,74.89,75.54,74.89,75.41,16
QAV10,2010-08-26 10:00,26,75.44,75.44,75.05,75.11,9
QAV10,2010-08-26 10:30,26,75.14,75.14,74.97,75.08,8
QAV10,2010-08-26 11:00,26,75.2,75.2,74.89,74.93,6
QAV10,2010-08-26 11:30,26,74.92,74.93,74.92,74.93,2
QAV10,2010-08-26 12:00,26,74.79,75.04,74.79,75.04,16
QAV10,2010-08-26 12:30,26,75.1,75.1,75.1,75.1,2
QAV10,2010-08-26 13:00,26,75.08,75.11,74.79,75.07,15
QAV10,2010-08-26 13:30,26,75.01,75.01,75.01,75.01,2
QAV10,2010-08-27 07:00,27,75.39,75.39,75.39,75.39,1
QAV10,2010-08-27 07:30,27,75.45,75.64,75.45,75.56,6
QAV10,2010-08-27 08:00,27,75.39,75.39,75.18,75.28,6
QAV10,2010-08-27 08:30,27,75.5,75.5,75.05,75.05,11
QAV10,2010-08-27 09:00,27,74.97,75.5,74.41,75.5,45
QAV10,2010-08-27 09:30,27,75.6,75.71,75.34,75.34,7
QAV10,2010-08-27 10:00,27,75.51,76.19,75.5,76,10
QAV10,2010-08-27 10:30,27,75.69,75.69,75.69,75.69,1
QAV10,2010-08-27 11:00,27,76.16,76.16,76.16,76.16,2
QAV10,2010-08-27 11:30,27,75.88,75.88,75.68,75.68,8
QAV10,2010-08-27 12:00,27,75.78,76,75.78,76,3
QAV10,2010-08-27 12:30,27,76.01,76.35,76.01,76.2,19
QAV10,2010-08-27 13:00,27,76.37,76.69,76.31,76.69,20
QAV10,2010-08-27 13:30,27,76.69,76.7,76.64,76.64,6
QAV10,2010-08-27 14:30,27,76.97,76.97,76.97,76.97,2
QAV10,2010-08-30 06:30,30,76.28,76.28,76.28,76.28,1
QAV10,2010-08-30 07:30,30,76.5,76.5,76.5,76.5,1
QAV10,2010-08-30 08:00,30,76.25,76.3,76.14,76.16,22
QAV10,2010-08-30 09:00,30,76.14,76.14,76.04,76.04,6
QAV10,2010-08-30 09:30,30,76.36,76.36,76.36,76.36,1
QAV10,2010-08-30 10:00,30,76.32,76.67,76.32,76.66,11
QAV10,2010-08-30 10:30,30,76.41,76.41,76.27,76.27,3
QAV10,2010-08-30 12:30,30,76.54,76.54,76.52,76.52,7
QAV10,2010-08-30 13:00,30,76.41,76.63,76.4,76.55,7
QAV10,2010-08-30 13:30,30,76.58,76.58,76.5,76.5,4
QAV10,2010-08-30 14:00,30,76.49,76.49,76.49,76.49,1
QAV10,2010-08-30 14:30,30,76.35,76.35,76.24,76.24,3
QAV10,2010-08-31 06:00,31,75.83,75.83,75.77,75.77,4
QAV10,2010-08-31 07:30,31,75.99,76.09,75.99,76.09,2
QAV10,2010-08-31 08:00,31,76.25,76.71,76.25,76.71,26
QAV10,2010-08-31 08:30,31,76.23,76.51,76.23,76.32,16
QAV10,2010-08-31 09:00,31,76.44,76.71,76.42,76.48,15
QAV10,2010-08-31 09:30,31,76.34,76.52,76.34,76.52,2
QAV10,2010-08-31 10:00,31,76.3,76.49,75.92,75.92,26
QAV10,2010-08-31 10:30,31,75.86,75.91,75.58,75.8,15
QAV10,2010-08-31 11:00,31,75.68,75.68,74.89,74.91,35
QAV10,2010-08-31 11:30,31,74.89,74.91,74.57,74.88,34
QAV10,2010-08-31 12:00,31,75.2,75.2,75.2,75.2,3
QAV10,2010-08-31 12:30,31,75.36,75.36,75.36,75.36,1
QAV10,2010-08-31 13:00,31,75.12,75.33,74.54,74.54,34
QAV10,2010-08-31 13:30,31,74.62,74.62,74.43,74.48,7
QAV10,2010-09-01 07:00,1,75.37,75.89,75.37,75.89,3
QAV10,2010-09-01 07:30,1,75.96,75.96,75.85,75.85,20
QAV10,2010-09-01 08:00,1,76,76.01,75.93,75.93,11
QAV10,2010-09-01 08:30,1,76.05,76.05,75.93,75.93,31
QAV10,2010-09-01 09:00,1,76.1,76.7,76.1,76.54,28
QAV10,2010-09-01 09:30,1,76.66,76.66,76.5,76.57,7
QAV10,2010-09-01 10:00,1,76.7,76.7,75.94,75.99,8
QAV10,2010-09-01 10:30,1,76.04,76.61,76.04,76.61,3
QAV10,2010-09-01 11:00,1,76.45,76.51,76.45,76.51,3
QAV10,2010-09-01 11:30,1,76.54,76.54,76.54,76.54,1
QAV10,2010-09-01 12:00,1,76.64,76.74,76.6,76.74,20
QAV10,2010-09-01 12:30,1,76.6,76.6,76.57,76.57,8
QAV10,2010-09-01 13:00,1,76.51,76.57,76.34,76.37,22
QAV10,2010-09-01 13:30,1,76.38,76.38,76.38,76.38,1
QAV10,2010-09-01 14:30,1,76.43,76.43,76.43,76.43,1
QAV10,2010-09-02 05:30,2,75.66,75.66,75.66,75.66,1
QAV10,2010-09-02 06:30,2,75.45,75.45,75.45,75.45,1
QAV10,2010-09-02 07:00,2,75.49,75.63,75.49,75.53,4
QAV10,2010-09-02 07:30,2,75.77,75.77,75.77,75.77,1
QAV10,2010-09-02 08:00,2,75.5,75.5,75.26,75.28,8
QAV10,2010-09-02 08:30,2,75.44,75.44,75.44,75.44,1
QAV10,2010-09-02 09:00,2,75.57,75.57,75.37,75.37,4
QAV10,2010-09-02 09:30,2,75.56,75.97,75.56,75.97,7
QAV10,2010-09-02 10:00,2,75.45,75.46,75.4,75.46,5
QAV10,2010-09-02 10:30,2,75.6,75.73,75.6,75.63,4
QAV10,2010-09-02 11:00,2,76.07,76.26,76.05,76.26,13
QAV10,2010-09-02 11:30,2,76.33,76.71,76.33,76.49,20
QAV10,2010-09-02 12:00,2,76.54,76.67,76.54,76.67,6
QAV10,2010-09-02 12:30,2,76.56,76.56,76.49,76.49,2
QAV10,2010-09-02 13:00,2,76.77,77.02,76.77,76.99,16
QAV10,2010-09-02 13:30,2,76.98,77,76.97,76.97,3
QAV10,2010-09-02 14:00,2,76.98,76.99,76.88,76.88,7
QAV10,2010-09-03 06:30,3,76.52,76.52,76.52,76.52,1
QAV10,2010-09-03 07:00,3,76.54,76.57,76.53,76.57,3
QAV10,2010-09-03 07:30,3,77.06,77.41,77.03,77.03,62
QAV10,2010-09-03 08:00,3,77.18,77.18,77.18,77.18,1
QAV10,2010-09-03 09:00,3,77.2,77.2,76.09,76.09,20
QAV10,2010-09-03 09:30,3,75.92,75.92,75.73,75.73,8
QAV10,2010-09-03 10:00,3,75.55,75.69,75.35,75.35,4
QAV10,2010-09-03 10:30,3,75.71,75.71,75.71,75.71,2
QAV10,2010-09-03 12:00,3,76,76,75.51,75.52,14
QAV10,2010-09-03 12:30,3,76.01,76.03,75.9,75.9,5
QAV10,2010-09-03 13:00,3,76.45,76.66,76.45,76.66,6
QAV10,2010-09-03 13:30,3,76.63,76.63,76.63,76.63,1
QAV10,2010-09-07 06:00,7,75.81,75.81,75.65,75.66,7
QAV10,2010-09-07 06:30,7,75.75,75.75,75.75,75.75,1
QAV10,2010-09-07 07:30,7,76.16,76.36,76.16,76.36,3
QAV10,2010-09-07 08:00,7,76.57,76.69,76.57,76.69,7
QAV10,2010-09-07 08:30,7,76.64,76.64,76.51,76.51,3
QAV10,2010-09-07 09:00,7,76.41,76.41,76.18,76.18,8
QAV10,2010-09-07 10:00,7,75.93,76.24,75.93,76.23,3
QAV10,2010-09-07 10:30,7,76.32,76.82,76.32,76.74,5
QAV10,2010-09-07 11:00,7,76.81,76.9,76.8,76.8,5
QAV10,2010-09-07 11:30,7,76.95,77.37,76.95,77.29,17
QAV10,2010-09-07 12:00,7,77.18,77.32,77.11,77.17,7
QAV10,2010-09-07 12:30,7,77.41,78.32,77.41,77.86,29
QAV10,2010-09-07 13:00,7,77.92,77.92,77.59,77.59,10
QAV10,2010-09-07 13:30,7,77.5,77.57,77.49,77.57,3
QAV10,2010-09-08 07:00,8,77.49,77.49,77.49,77.49,1
QAV10,2010-09-08 07:30,8,77.29,77.35,77.23,77.28,6
QAV10,2010-09-08 08:00,8,77.48,77.72,77.48,77.72,6
QAV10,2010-09-08 08:30,8,77.66,78,77.66,78,10
QAV10,2010-09-08 09:00,8,77.77,77.77,77.77,77.77,4
QAV10,2010-09-08 09:30,8,77.74,77.74,77.67,77.72,9
QAV10,2010-09-08 10:00,8,77.98,78.09,77.82,78.05,16
QAV10,2010-09-08 10:30,8,78.04,78.04,77.9,77.91,5
QAV10,2010-09-08 11:00,8,78.04,78.53,77.98,78.52,37
QAV10,2010-09-08 11:30,8,78.56,78.56,78.56,78.56,1
QAV10,2010-09-08 12:00,8,78.75,78.75,78.75,78.75,2
QAV10,2010-09-08 13:00,8,78.34,78.34,78.08,78.16,9
QAV10,2010-09-08 13:30,8,78.12,78.14,78.12,78.14,2
QAV10,2010-09-08 14:30,8,77.97,78.06,77.95,78.06,3
QAV10,2010-09-09 07:00,9,78.01,78.11,78.01,78.11,3
QAV10,2010-09-09 07:30,9,78.13,78.27,78.13,78.27,9
QAV10,2010-09-09 08:00,9,78.25,78.62,78.15,78.62,19
QAV10,2010-09-09 09:00,9,78.48,78.48,78.48,78.48,1
QAV10,2010-09-09 09:30,9,78.62,78.62,78.62,78.62,1
QAV10,2010-09-09 10:00,9,78.61,78.79,78.38,78.49,16
QAV10,2010-09-09 10:30,9,78.4,78.4,78,78,11
QAV10,2010-09-09 11:00,9,77.86,78.22,77.86,78.22,5
QAV10,2010-09-09 11:30,9,78.2,78.2,77.91,77.91,6
QAV10,2010-09-09 12:00,9,77.79,77.98,77.2,77.34,46
QAV10,2010-09-09 12:30,9,77.14,77.51,77.12,77.43,9
QAV10,2010-09-09 13:00,9,77.58,77.71,77.35,77.43,12
QAV10,2010-09-09 13:30,9,77.4,77.41,77.27,77.39,7
QAV10,2010-09-09 14:00,9,77.48,77.48,77.48,77.48,1
QAV10,2010-09-10 05:00,10,77.66,77.66,77.66,77.66,1
QAV10,2010-09-10 05:30,10,77.55,77.68,77.55,77.68,2
QAV10,2010-09-10 06:00,10,77.6,77.6,77.6,77.6,1
QAV10,2010-09-10 06:30,10,77.31,77.52,77.31,77.52,2
QAV10,2010-09-10 07:00,10,77.55,77.55,77.49,77.53,13
QAV10,2010-09-10 07:30,10,77.55,77.55,77.34,77.34,6
QAV10,2010-09-10 08:00,10,77.45,77.5,77.18,77.18,14
QAV10,2010-09-10 08:30,10,77.59,77.59,77.59,77.59,1
QAV10,2010-09-10 09:30,10,77.98,78.36,77.98,78.26,12
QAV10,2010-09-10 10:00,10,78.23,78.3,77.99,78.09,10
QAV10,2010-09-10 10:30,10,78.09,78.18,77.84,77.84,8
QAV10,2010-09-10 11:00,10,78.03,78.03,78.03,78.03,1
QAV10,2010-09-10 11:30,10,78.08,78.08,78.08,78.08,2
QAV10,2010-09-10 13:00,10,78.06,78.14,78.05,78.05,11
QAV10,2010-09-10 13:30,10,78.11,78.11,78.1,78.1,3
QAV10,2010-09-13 07:00,13,78.35,78.35,78.35,78.35,2
QAV10,2010-09-13 07:30,13,78.28,78.28,78.27,78.27,2
QAV10,2010-09-13 08:00,13,78.46,78.91,78.45,78.91,12
QAV10,2010-09-13 08:30,13,79.07,79.07,78.91,78.91,6
QAV10,2010-09-13 09:00,13,79.12,79.37,79.12,79.29,5
QAV10,2010-09-13 09:30,13,79.33,79.33,79.21,79.31,6
QAV10,2010-09-13 10:00,13,79.11,79.21,78.96,79.05,26
QAV10,2010-09-13 10:30,13,79.01,79.17,78.87,79.17,9
QAV10,2010-09-13 11:00,13,79.13,79.18,78.97,78.97,8
QAV10,2010-09-13 11:30,13,79.02,79.02,79.02,79.02,2
QAV10,2010-09-13 12:00,13,78.89,79.06,78.89,79.06,3
QAV10,2010-09-13 12:30,13,79.12,79.12,79.12,79.12,1
QAV10,2010-09-13 13:00,13,79.01,79.11,79.01,79.07,11
QAV10,2010-09-13 13:30,13,79.09,79.19,79.08,79.19,5
QAV10,2010-09-13 14:30,13,78.02,79.09,77.92,77.92,281
QAV10,2010-09-13 15:30,13,79,79,79,79,1
QAV10,2010-09-14 06:30,14,78.61,78.61,78.61,78.61,1
QAV10,2010-09-14 07:00,14,78.81,78.81,78.65,78.75,9
QAV10,2010-09-14 07:30,14,78.96,79,78.84,78.84,14
QAV10,2010-09-14 08:00,14,78.92,79.08,78.92,78.97,28
QAV10,2010-09-14 08:30,14,78.94,79.16,78.94,79.16,6
QAV10,2010-09-14 09:00,14,79.26,79.63,79.21,79.63,14
QAV10,2010-09-14 09:30,14,79.57,79.63,79.57,79.63,7
QAV10,2010-09-14 10:00,14,79.84,79.9,79.35,79.35,62
QAV10,2010-09-14 10:30,14,79.48,79.63,79.3,79.6,27
QAV10,2010-09-14 11:00,14,79.75,79.75,79.54,79.56,8
QAV10,2010-09-14 11:30,14,79.46,79.46,78.77,78.85,18
QAV10,2010-09-14 12:00,14,78.94,79.25,78.94,78.96,5
QAV10,2010-09-14 13:00,14,78.99,79.21,78.99,79.2,9
QAV10,2010-09-14 13:30,14,79.14,79.23,79.14,79.23,3
QAV10,2010-09-14 14:00,14,79.13,79.13,79.13,79.13,1
QAV10,2010-09-15 07:30,15,78.66,78.66,78.66,78.66,1
QAV10,2010-09-15 13:00,15,78.57,78.57,78.57,78.57,1