QAZ09,2009-09-16 09:30,16,70.62,70.62,70.62,70.62,2
QAZ09,2009-09-17 12:00,17,72.01,72.09,71.97,72.06,150
QAZ09,2009-09-18 06:00,18,71.66,71.67,71.66,71.67,68
QAZ09,2009-09-18 06:30,18,71.83,71.98,71.81,71.98,82
QAZ09,2009-09-21 07:00,21,69.85,69.85,69.85,69.85,2
QAZ09,2009-09-21 08:00,21,69.34,69.34,69.34,69.34,2
QAZ09,2009-09-22 05:30,22,70.46,70.46,70.46,70.46,2
QAZ09,2009-09-22 08:30,22,70.78,70.78,70.78,70.78,2
QAZ09,2009-09-24 07:30,24,68.28,68.28,68.28,68.28,2
QAZ09,2009-09-24 08:30,24,67.21,67.21,67.17,67.17,3
QAZ09,2009-09-24 09:00,24,67.31,67.31,67.31,67.31,1
QAZ09,2009-09-24 13:00,24,65.71,65.71,65.68,65.68,2
QAZ09,2009-09-25 07:30,25,65.1,65.11,64.97,65.11,8
QAZ09,2009-09-29 09:30,29,66.58,66.58,66.58,66.58,2
QAZ09,2009-10-01 08:00,1,70,70.17,70,70.17,10
QAZ09,2009-10-01 10:30,1,68.85,68.85,68.85,68.85,2
QAZ09,2009-10-02 08:30,2,69.17,69.17,69.17,69.17,2
QAZ09,2009-10-07 07:00,7,69.84,69.84,69.84,69.84,2
QAZ09,2009-10-07 09:30,7,69.71,69.9,69.71,69.78,4
QAZ09,2009-10-08 08:00,8,68,68,68,68,2
QAZ09,2009-10-08 11:30,8,70.85,70.97,70.85,70.97,5
QAZ09,2009-10-13 08:30,13,72.16,72.16,72.16,72.16,2
QAZ09,2009-10-14 08:30,14,73.86,73.99,73.86,73.99,4
QAZ09,2009-10-14 09:00,14,73.88,73.88,73.88,73.88,1
QAZ09,2009-10-14 10:00,14,73.36,73.36,73.36,73.36,2
QAZ09,2009-10-14 12:00,14,73.51,73.51,73.5,73.5,2
QAZ09,2009-10-15 10:00,15,74.61,74.64,74.61,74.64,2
QAZ09,2009-10-15 11:00,15,75.32,75.96,75.32,75.96,4
QAZ09,2009-10-15 13:00,15,76.31,76.31,76.31,76.31,1
QAZ09,2009-10-16 07:30,16,76.06,76.06,76.06,76.06,2
QAZ09,2009-10-16 12:00,16,76.28,76.28,76.28,76.28,2
QAZ09,2009-10-19 13:00,19,77.35,77.35,77.35,77.35,2
QAZ09,2009-10-20 11:00,20,76.53,76.53,76.53,76.53,2
QAZ09,2009-10-20 15:00,20,76.95,76.95,76.7,76.71,6
QAZ09,2009-10-21 09:30,21,77.18,77.97,77.18,77.97,41
QAZ09,2009-10-21 10:30,21,78.44,78.64,78.44,78.64,4
QAZ09,2009-10-21 13:00,21,79.93,79.95,79.61,79.61,10
QAZ09,2009-10-22 08:00,22,79.48,79.71,79.48,79.71,4
QAZ09,2009-10-22 11:00,22,78.65,78.65,78.65,78.65,2
QAZ09,2009-10-22 13:00,22,79.31,79.31,79.31,79.31,2
QAZ09,2009-10-23 08:30,23,79.4,79.4,79.28,79.28,8
QAZ09,2009-10-23 10:00,23,78.24,78.24,78.24,78.24,2
QAZ09,2009-10-23 11:30,23,79.25,79.54,79.25,79.54,4
QAZ09,2009-10-26 10:30,26,78.04,78.04,77.3,77.3,6
QAZ09,2009-10-26 12:30,26,77.59,77.65,77.59,77.65,4
QAZ09,2009-10-26 13:00,26,77.14,77.14,77.14,77.14,1
QAZ09,2009-10-26 14:00,26,77.14,77.16,76.96,76.96,34
QAZ09,2009-10-27 08:30,27,77.05,77.05,77.05,77.05,2
QAZ09,2009-10-27 09:00,27,77.5,77.57,77.5,77.57,5
QAZ09,2009-10-27 09:30,27,78,78.07,78,78.07,4
QAZ09,2009-10-27 12:30,27,77.5,77.5,77.5,77.5,1
QAZ09,2009-10-27 15:00,27,77.98,77.98,77.98,77.98,2
QAZ09,2009-10-28 09:00,28,76.8,76.8,76.48,76.77,6
QAZ09,2009-10-28 09:30,28,76.31,76.43,76.12,76.43,7
QAZ09,2009-10-28 11:00,28,75.99,75.99,75.87,75.87,6
QAZ09,2009-10-29 10:00,29,77.76,77.76,77.76,77.76,2
QAZ09,2009-10-29 11:00,29,78.05,78.07,78.05,78.07,3
QAZ09,2009-10-30 08:30,30,76.98,76.98,76.98,76.98,2
QAZ09,2009-10-30 09:00,30,76.65,76.65,76.65,76.65,2
QAZ09,2009-10-30 10:00,30,76.43,76.43,76.36,76.36,4
QAZ09,2009-10-30 10:30,30,76.15,76.15,76.15,76.15,2
QAZ09,2009-10-30 11:30,30,76.11,76.11,75.59,75.59,4
QAZ09,2009-11-02 08:30,2,75.62,75.65,75.62,75.65,3
QAZ09,2009-11-02 09:30,2,76.6,76.6,76.6,76.6,2
QAZ09,2009-11-02 10:30,2,77.02,77.02,77.02,77.02,1
QAZ09,2009-11-03 08:00,3,75.49,75.5,75.21,75.21,12
QAZ09,2009-11-03 09:00,3,75.57,75.57,75.57,75.57,2
QAZ09,2009-11-03 09:30,3,76.57,76.57,76.57,76.57,2
QAZ09,2009-11-03 10:30,3,77.07,77.07,77.07,77.07,2
QAZ09,2009-11-03 11:00,3,77.23,77.23,77.23,77.23,2
QAZ09,2009-11-03 12:00,3,78.07,78.07,78.07,78.07,2
QAZ09,2009-11-03 15:00,3,78.14,78.16,78.14,78.16,2
QAZ09,2009-11-04 09:00,4,78.53,78.67,78.53,78.67,7
QAZ09,2009-11-04 09:30,4,78.85,79.19,78.85,79.19,7
QAZ09,2009-11-04 10:30,4,78.7,78.7,78.7,78.7,2
QAZ09,2009-11-04 13:00,4,78.5,78.5,78.5,78.5,1
QAZ09,2009-11-05 09:00,5,78.31,78.31,78.31,78.31,2
QAZ09,2009-11-06 08:30,6,77.01,77.01,77.01,77.01,2
QAZ09,2009-11-06 09:30,6,75.71,75.71,75.7,75.7,4
QAZ09,2009-11-06 10:00,6,76.07,76.07,76.07,76.07,2
QAZ09,2009-11-06 13:00,6,76.05,76.05,76.05,76.05,2
QAZ09,2009-11-11 07:30,11,77.85,78.28,77.85,78.28,4
QAZ09,2009-11-11 10:30,11,77.56,77.56,77.49,77.49,4
QAZ09,2009-11-12 09:30,12,76.65,76.65,76.25,76.25,10
QAZ09,2009-11-13 10:30,13,75.9,75.9,75.9,75.9,2