QAZ10,2010-05-28 11:30,28,77.57,77.57,77.57,77.57,2
QAZ10,2010-07-28 09:30,28,77.21,77.21,77.21,77.21,1
QAZ10,2010-07-28 10:30,28,77.85,77.85,77.85,77.85,2
QAZ10,2010-07-28 12:00,28,77.44,77.44,77.44,77.44,1
QAZ10,2010-07-28 12:30,28,77.77,77.77,77.77,77.77,3
QAZ10,2010-07-28 13:00,28,77.87,77.87,77.87,77.87,2
QAZ10,2010-07-29 08:30,29,78.13,78.13,78.13,78.13,1
QAZ10,2010-07-29 11:30,29,78.58,78.58,78.58,78.58,2
QAZ10,2010-08-05 07:30,5,82.84,82.84,82.84,82.84,1
QAZ10,2010-08-06 08:00,6,82,82,81.98,81.98,26
QAZ10,2010-08-06 08:30,6,82.86,82.86,82.86,82.86,5
QAZ10,2010-08-06 12:30,6,81.52,81.52,81.52,81.52,4
QAZ10,2010-08-09 08:00,9,82.39,82.39,82.39,82.39,1
QAZ10,2010-08-11 06:30,11,80.37,80.37,80.37,80.37,1
QAZ10,2010-08-13 08:00,13,76.86,76.86,76.86,76.86,1
QAZ10,2010-08-13 09:30,13,76.76,76.76,76.76,76.76,1
QAZ10,2010-08-13 10:00,13,76.49,76.49,76.44,76.44,108
QAZ10,2010-08-16 06:30,16,76.89,76.89,76.89,76.89,1
QAZ10,2010-08-16 09:00,16,76.64,76.64,76.64,76.64,1
QAZ10,2010-08-16 09:30,16,76.53,76.53,76.53,76.53,2
QAZ10,2010-08-16 10:00,16,76.33,76.33,76.33,76.33,1
QAZ10,2010-08-17 10:00,17,78.66,78.66,78.48,78.48,3
QAZ10,2010-08-19 10:30,19,76.1,76.1,76.1,76.1,1
QAZ10,2010-08-23 08:00,23,75.66,75.66,75.66,75.66,1
QAZ10,2010-08-23 08:30,23,75.8,75.8,75.8,75.8,1
QAZ10,2010-08-23 10:00,23,75.1,75.1,75.07,75.07,2
QAZ10,2010-08-23 10:30,23,74.48,74.48,74.48,74.48,1
QAZ10,2010-08-24 12:00,24,73.61,73.61,73.57,73.57,6
QAZ10,2010-08-26 13:00,26,75.85,75.85,75.85,75.85,1
QAZ10,2010-08-31 08:00,31,77.4,77.4,77.4,77.4,6
QAZ10,2010-08-31 08:30,31,77.45,77.45,77.25,77.25,2
QAZ10,2010-08-31 11:00,31,76.36,76.36,76.36,76.36,1
QAZ10,2010-09-02 11:00,2,77.15,77.16,77.14,77.14,4
QAZ10,2010-09-03 08:00,3,77.92,77.92,77.92,77.92,2
QAZ10,2010-09-03 09:00,3,77.99,77.99,77.41,77.41,2
QAZ10,2010-09-03 10:00,3,76.36,76.52,76.18,76.18,4
QAZ10,2010-09-03 11:00,3,76.62,76.62,76.62,76.62,1
QAZ10,2010-09-03 12:00,3,76.39,76.39,76.39,76.39,1
QAZ10,2010-09-03 12:30,3,76.54,76.85,76.54,76.85,2
QAZ10,2010-09-07 08:00,7,77.45,77.45,77.45,77.45,1
QAZ10,2010-09-07 08:30,7,77.24,77.24,77.24,77.24,1
QAZ10,2010-09-07 12:30,7,78.5,78.5,78.5,78.5,6
QAZ10,2010-09-13 14:30,13,78.69,79.4,78.63,78.64,235
QAZ10,2010-09-14 07:30,14,79.27,79.27,79.27,79.27,1
QAZ10,2010-09-14 08:30,14,79.51,79.51,79.51,79.51,1
QAZ10,2010-09-14 09:00,14,79.56,79.56,79.56,79.56,6
QAZ10,2010-09-14 10:00,14,79.75,79.75,79.67,79.75,12
QAZ10,2010-09-14 10:30,14,79.75,80.04,79.75,80.04,7
QAZ10,2010-09-15 08:00,15,78.97,78.97,78.97,78.97,1
QAZ10,2010-09-15 09:00,15,79.23,79.23,79.09,79.15,9
QAZ10,2010-09-15 09:30,15,79.28,79.41,79.28,79.41,7
QAZ10,2010-09-15 10:00,15,79.1,79.25,79.1,79.25,12
QAZ10,2010-09-15 10:30,15,79.57,79.57,79.57,79.57,1
QAZ10,2010-09-15 12:30,15,79.43,79.43,79.43,79.43,1
QAZ10,2010-09-15 13:00,15,79.54,79.54,79.54,79.54,1
QAZ10,2010-09-15 13:30,15,79.49,79.49,79.49,79.49,1
QAZ10,2010-09-15 14:00,15,79.49,79.49,79.49,79.49,1
QAZ10,2010-09-16 06:00,16,79.71,79.81,79.71,79.73,8
QAZ10,2010-09-16 06:30,16,79.74,79.74,79.74,79.74,1
QAZ10,2010-09-16 07:00,16,79.38,79.38,79.38,79.38,1
QAZ10,2010-09-16 09:00,16,79.65,79.65,79.63,79.63,2
QAZ10,2010-09-16 11:00,16,78.89,78.89,78.23,78.23,4
QAZ10,2010-09-16 13:30,16,78.73,78.73,78.73,78.73,1
QAZ10,2010-09-17 07:00,17,79.42,79.42,79.29,79.29,18
QAZ10,2010-09-17 07:30,17,79.29,79.29,79.25,79.26,188
QAZ10,2010-09-17 08:00,17,79.07,79.07,79.07,79.07,6
QAZ10,2010-09-17 08:30,17,78.95,78.95,78.95,78.95,1
QAZ10,2010-09-17 09:00,17,78.27,78.27,78.27,78.27,1
QAZ10,2010-09-17 09:30,17,78,78.12,78,78.12,4
QAZ10,2010-09-17 10:00,17,77.82,77.82,77.82,77.82,1
QAZ10,2010-09-17 10:30,17,77.61,77.61,77.61,77.61,2
QAZ10,2010-09-17 12:30,17,77.85,77.85,77.85,77.85,1
QAZ10,2010-09-17 13:00,17,78.03,78.37,78.03,78.37,3
QAZ10,2010-09-17 13:30,17,78.44,78.44,78.44,78.44,1
QAZ10,2010-09-20 07:30,20,78.02,78.02,78.02,78.02,1
QAZ10,2010-09-20 08:00,20,78.17,78.4,78.17,78.4,2
QAZ10,2010-09-20 08:30,20,78.38,78.38,78.38,78.38,1
QAZ10,2010-09-20 09:30,20,79.17,79.52,79.17,79.52,3
QAZ10,2010-09-20 10:00,20,79.63,79.63,79.49,79.49,2
QAZ10,2010-09-20 12:30,20,80.2,80.2,80.2,80.2,1
QAZ10,2010-09-20 13:30,20,79.72,79.72,79.72,79.72,1
QAZ10,2010-09-21 07:30,21,79.89,79.89,79.89,79.89,1
QAZ10,2010-09-21 08:00,21,80.27,80.27,79.85,79.85,4
QAZ10,2010-09-21 08:30,21,79.7,79.7,79.69,79.69,4
QAZ10,2010-09-21 09:00,21,79.46,79.46,79.46,79.46,1
QAZ10,2010-09-21 10:00,21,79.42,79.42,79.42,79.42,1
QAZ10,2010-09-21 10:30,21,79.22,79.22,79.22,79.22,1
QAZ10,2010-09-21 13:00,21,79.35,79.35,79.35,79.35,1
QAZ10,2010-09-21 13:30,21,79.01,79.01,79.01,79.01,1
QAZ10,2010-09-22 06:30,22,79.05,79.05,79.05,79.05,1
QAZ10,2010-09-22 09:00,22,78.67,78.67,78.67,78.67,1
QAZ10,2010-09-22 09:30,22,78.38,78.38,78.35,78.35,3
QAZ10,2010-09-22 10:00,22,78.1,78.1,78.1,78.1,1
QAZ10,2010-09-22 12:00,22,77.81,77.81,77.79,77.79,4
QAZ10,2010-09-22 13:30,22,78.33,78.33,78.33,78.33,1
QAZ10,2010-09-23 07:00,23,77.37,77.37,77.05,77.11,9
QAZ10,2010-09-23 10:00,23,78.33,78.33,78.33,78.33,1
QAZ10,2010-09-23 10:30,23,78.45,78.45,78.45,78.45,2
QAZ10,2010-09-24 08:30,24,79.01,79.01,79.01,79.01,2
QAZ10,2010-09-24 10:00,24,79.52,79.52,79.49,79.49,4
QAZ10,2010-09-27 07:30,27,79.1,79.1,79.1,79.1,1
QAZ10,2010-09-27 08:30,27,79,79,78.08,78.12,13
QAZ10,2010-09-27 09:30,27,78.38,78.48,78.36,78.48,3
QAZ10,2010-09-27 10:00,27,77.91,77.91,77.88,77.89,5
QAZ10,2010-09-27 10:30,27,78.14,78.15,77.99,77.99,5
QAZ10,2010-09-28 06:00,28,78.19,78.19,78.19,78.19,1
QAZ10,2010-09-28 07:00,28,78.44,78.47,78.44,78.47,2
QAZ10,2010-09-28 08:00,28,78.93,78.93,78.93,78.93,1
QAZ10,2010-09-28 09:00,28,78.67,78.96,78.67,78.96,2
QAZ10,2010-09-28 10:00,28,79.5,79.5,79.5,79.5,2
QAZ10,2010-09-28 13:00,28,79.05,79.05,79.05,79.05,1
QAZ10,2010-09-29 03:00,29,79.26,79.26,79.26,79.26,2
QAZ10,2010-09-29 10:30,29,79.99,80.1,79.99,80.1,5
QAZ10,2010-09-29 12:30,29,80.94,80.94,80.94,80.94,1
QAZ10,2010-09-30 06:30,30,82.19,82.19,81.99,81.99,2
QAZ10,2010-09-30 07:00,30,81.99,81.99,81.99,81.99,2
QAZ10,2010-09-30 07:30,30,82.19,82.24,82.19,82.24,2
QAZ10,2010-09-30 12:30,30,82.5,82.5,82.5,82.5,1
QAZ10,2010-09-30 13:00,30,82.5,82.59,82.5,82.59,8
QAZ10,2010-10-01 00:00,1,83,83,83,83,1
QAZ10,2010-10-01 07:30,1,83.81,83.81,83.68,83.68,2
QAZ10,2010-10-01 09:00,1,83.3,83.3,83.3,83.3,1
QAZ10,2010-10-01 10:30,1,83.42,83.42,83.42,83.42,2
QAZ10,2010-10-01 12:30,1,83.4,83.4,83.4,83.4,1
QAZ10,2010-10-04 09:30,4,83.7,83.7,83.7,83.7,3
QAZ10,2010-10-04 13:00,4,83.51,83.51,83.5,83.5,2
QAZ10,2010-10-04 23:30,5,83.5,83.5,83.5,83.5,1
QAZ10,2010-10-05 06:30,5,83.75,83.75,83.75,83.75,1
QAZ10,2010-10-05 07:00,5,83.75,83.75,83.75,83.75,2
QAZ10,2010-10-05 07:30,5,83.91,83.91,83.91,83.91,3
QAZ10,2010-10-05 12:30,5,84.83,84.83,84.83,84.83,2
QAZ10,2010-10-05 13:00,5,84.98,84.98,84.84,84.92,6
QAZ10,2010-10-05 14:00,5,85.04,85.04,85.04,85.04,1
QAZ10,2010-10-06 07:00,6,84.8,84.8,84.8,84.8,1
QAZ10,2010-10-06 08:30,6,84.93,84.93,84.93,84.93,1
QAZ10,2010-10-06 10:00,6,85.62,85.73,85.62,85.73,4
QAZ10,2010-10-06 11:00,6,85.72,85.72,85.66,85.66,5
QAZ10,2010-10-06 11:30,6,85.82,85.82,85.82,85.82,1
QAZ10,2010-10-07 08:30,7,85.58,85.58,84.64,84.64,9
QAZ10,2010-10-07 09:00,7,84.66,84.66,84.66,84.66,1
QAZ10,2010-10-07 10:00,7,84.43,84.43,84.43,84.43,1
QAZ10,2010-10-07 12:00,7,83.68,83.68,83.23,83.23,3
QAZ10,2010-10-07 12:30,7,83.8,83.8,83.8,83.8,2
QAZ10,2010-10-07 13:00,7,83.56,83.56,83.44,83.44,2
QAZ10,2010-10-07 13:30,7,83.59,83.59,83.59,83.59,1
QAZ10,2010-10-08 07:00,8,82.59,82.59,82.59,82.59,1
QAZ10,2010-10-08 07:30,8,83.35,83.44,82.4,82.4,11
QAZ10,2010-10-08 08:00,8,82.73,83.65,82.72,83.65,6
QAZ10,2010-10-08 08:30,8,83.58,84.05,83.58,84.02,5
QAZ10,2010-10-08 09:30,8,84.49,84.53,84.49,84.53,7
QAZ10,2010-10-08 10:00,8,84.64,84.87,84.64,84.87,3
QAZ10,2010-10-08 12:30,8,84.11,84.11,84.11,84.11,1
QAZ10,2010-10-11 07:00,11,84.31,84.31,84.31,84.31,1
QAZ10,2010-10-11 09:30,11,84.32,84.32,84.32,84.32,1
QAZ10,2010-10-11 10:00,11,84.01,84.01,84.01,84.01,1
QAZ10,2010-10-12 08:00,12,84.16,84.16,84.16,84.16,1
QAZ10,2010-10-12 08:30,12,83.52,83.52,83.52,83.52,1
QAZ10,2010-10-12 09:30,12,83.47,83.47,83.47,83.47,1
QAZ10,2010-10-12 10:30,12,83.96,83.96,83.96,83.96,1
QAZ10,2010-10-12 12:00,12,83.83,83.83,83.83,83.83,2
QAZ10,2010-10-13 06:30,13,84.9,84.9,84.9,84.9,1
QAZ10,2010-10-13 07:00,13,84.61,84.85,84.61,84.79,8
QAZ10,2010-10-13 07:30,13,84.7,84.7,84.7,84.7,2
QAZ10,2010-10-13 08:00,13,84.81,84.81,84.48,84.61,7
QAZ10,2010-10-13 09:00,13,84.83,84.96,84.48,84.49,9
QAZ10,2010-10-13 09:30,13,84.71,84.98,84.71,84.93,15
QAZ10,2010-10-13 10:00,13,85.12,85.12,85,85.07,5
QAZ10,2010-10-13 10:30,13,85.2,85.2,85.02,85.16,4
QAZ10,2010-10-13 11:00,13,84.98,84.98,84.98,84.98,1
QAZ10,2010-10-13 11:30,13,84.88,84.9,84.76,84.77,24
QAZ10,2010-10-13 12:00,13,84.83,84.83,84.83,84.83,1
QAZ10,2010-10-13 12:30,13,84.85,84.85,84.85,84.85,2
QAZ10,2010-10-13 13:00,13,85.03,85.03,84.72,84.8,10
QAZ10,2010-10-13 13:30,13,84.84,84.85,84.81,84.81,3
QAZ10,2010-10-13 15:30,13,84.91,84.91,84.91,84.91,1
QAZ10,2010-10-14 06:30,14,85.22,85.22,85.22,85.22,5
QAZ10,2010-10-14 07:30,14,85.18,85.31,85.07,85.26,5
QAZ10,2010-10-14 08:00,14,84.94,84.94,84.59,84.59,10
QAZ10,2010-10-14 08:30,14,84.6,84.86,84.51,84.86,4
QAZ10,2010-10-14 09:00,14,84.67,84.67,84.6,84.65,8
QAZ10,2010-10-14 09:30,14,85,85.27,85,85.27,13
QAZ10,2010-10-14 10:00,14,85.26,85.26,85.02,85.02,16
QAZ10,2010-10-14 10:30,14,84.55,84.65,84.4,84.62,16
QAZ10,2010-10-14 12:00,14,84.44,84.44,84.09,84.1,3
QAZ10,2010-10-14 12:30,14,84.08,84.13,84.08,84.13,4
QAZ10,2010-10-14 13:00,14,84.29,84.35,84.18,84.18,4
QAZ10,2010-10-14 13:30,14,84.11,84.14,84.06,84.06,3
QAZ10,2010-10-15 06:30,15,83.86,83.86,83.85,83.85,2
QAZ10,2010-10-15 07:00,15,83.7,84.27,83.7,84.16,25
QAZ10,2010-10-15 07:30,15,84.44,84.51,83.8,83.8,27
QAZ10,2010-10-15 08:00,15,83.5,83.5,83.32,83.33,10
QAZ10,2010-10-15 08:30,15,84.04,84.04,83.68,83.69,4
QAZ10,2010-10-15 09:00,15,83.69,83.69,83.47,83.47,4
QAZ10,2010-10-15 09:30,15,83.49,83.52,83.48,83.52,8
QAZ10,2010-10-15 10:00,15,83.5,83.5,83.31,83.31,18
QAZ10,2010-10-15 10:30,15,83.62,83.62,83.62,83.62,1
QAZ10,2010-10-15 11:00,15,83.38,83.38,82.48,82.84,38
QAZ10,2010-10-15 11:30,15,82.61,82.61,82.51,82.51,2
QAZ10,2010-10-15 12:00,15,82.71,82.73,82.71,82.73,8
QAZ10,2010-10-15 12:30,15,82.52,82.52,82.1,82.1,9
QAZ10,2010-10-15 13:00,15,82.21,82.57,82.02,82.57,19
QAZ10,2010-10-15 13:30,15,82.57,82.57,82.53,82.53,2
QAZ10,2010-10-15 14:00,15,82.47,82.47,82.46,82.47,3
QAZ10,2010-10-18 01:00,18,81.97,81.97,81.97,81.97,1
QAZ10,2010-10-18 06:30,18,82.52,82.53,82.52,82.53,4
QAZ10,2010-10-18 07:00,18,82.92,82.92,82.87,82.87,2
QAZ10,2010-10-18 07:30,18,82.79,82.94,82.79,82.94,7
QAZ10,2010-10-18 08:00,18,83.03,83.03,82.83,82.83,6
QAZ10,2010-10-18 08:30,18,82.86,83.2,82.86,83.2,11
QAZ10,2010-10-18 09:00,18,83.22,83.66,83.18,83.62,20
QAZ10,2010-10-18 09:30,18,83.67,83.99,83.67,83.99,5
QAZ10,2010-10-18 10:00,18,83.99,83.99,83.68,83.68,18
QAZ10,2010-10-18 10:30,18,83.72,83.75,83.72,83.75,3
QAZ10,2010-10-18 11:00,18,84.02,84.02,84.02,84.02,4
QAZ10,2010-10-18 11:30,18,84.09,84.09,84.09,84.09,1
QAZ10,2010-10-18 12:00,18,84.3,84.38,84.17,84.17,6
QAZ10,2010-10-18 12:30,18,84.07,84.07,84.01,84.01,3
QAZ10,2010-10-18 13:00,18,84.23,84.23,84.23,84.23,1
QAZ10,2010-10-19 06:30,19,83.1,83.1,83.1,83.1,1
QAZ10,2010-10-19 07:00,19,83.16,83.36,83.16,83.3,5
QAZ10,2010-10-19 07:30,19,83.31,83.44,82.8,82.81,24
QAZ10,2010-10-19 08:00,19,82.8,82.8,82.19,82.19,25
QAZ10,2010-10-19 09:00,19,82.56,82.6,82.54,82.59,7
QAZ10,2010-10-19 09:30,19,82.82,82.82,82.81,82.81,14
QAZ10,2010-10-19 10:00,19,82.39,82.61,82.26,82.45,23
QAZ10,2010-10-19 10:30,19,82.64,82.77,82.64,82.77,2
QAZ10,2010-10-19 11:00,19,82.73,82.75,82.73,82.75,2
QAZ10,2010-10-19 11:30,19,82.32,82.32,82.3,82.3,9
QAZ10,2010-10-19 12:00,19,82.25,82.38,82.02,82.02,11
QAZ10,2010-10-19 12:30,19,82.19,82.19,82.05,82.06,7
QAZ10,2010-10-19 13:00,19,81.91,81.92,81.05,81.05,34
QAZ10,2010-10-19 13:30,19,81.1,81.11,81.09,81.09,3
QAZ10,2010-10-19 14:00,19,81.1,81.1,81.08,81.08,3
QAZ10,2010-10-20 03:30,20,82.11,82.11,82.1,82.1,2
QAZ10,2010-10-20 05:30,20,82.14,82.14,82.14,82.14,2
QAZ10,2010-10-20 06:00,20,82.08,82.1,82.08,82.1,2
QAZ10,2010-10-20 07:30,20,82,82,81.85,81.85,4
QAZ10,2010-10-20 08:00,20,81.84,81.84,81.65,81.65,5
QAZ10,2010-10-20 08:30,20,81.99,82.09,81.99,82.09,2
QAZ10,2010-10-20 09:30,20,81.89,83.02,81.89,82.84,45
QAZ10,2010-10-20 10:00,20,83.15,83.16,82.84,82.84,6
QAZ10,2010-10-20 10:30,20,82.94,82.94,82.94,82.94,1
QAZ10,2010-10-20 11:00,20,83.04,83.04,82.98,82.98,3
QAZ10,2010-10-20 12:00,20,83.35,83.35,83.35,83.35,1
QAZ10,2010-10-20 12:30,20,83.34,83.34,83.34,83.34,1
QAZ10,2010-10-20 13:30,20,83.58,83.58,83.58,83.58,1
QAZ10,2010-10-21 02:00,21,83.03,83.03,83.03,83.03,1
QAZ10,2010-10-21 04:00,21,83.58,83.58,83.58,83.58,1
QAZ10,2010-10-21 04:30,21,83.81,83.81,83.81,83.81,1
QAZ10,2010-10-21 06:00,21,83.61,83.61,83.61,83.61,3
QAZ10,2010-10-21 07:00,21,83.44,83.44,83.37,83.37,6
QAZ10,2010-10-21 07:30,21,83.58,83.58,83.23,83.23,7
QAZ10,2010-10-21 08:00,21,83.05,83.05,82.86,82.86,4
QAZ10,2010-10-21 08:30,21,83.52,83.54,83.52,83.53,6
QAZ10,2010-10-21 09:30,21,83.31,83.31,83.31,83.31,2
QAZ10,2010-10-21 10:00,21,83.31,83.31,83.31,83.31,1
QAZ10,2010-10-21 10:30,21,82.57,82.57,82.36,82.44,11
QAZ10,2010-10-21 11:00,21,82.48,82.48,82.39,82.39,5
QAZ10,2010-10-21 11:30,21,82.31,82.31,81.87,81.99,19
QAZ10,2010-10-21 12:00,21,81.93,81.97,81.93,81.97,2
QAZ10,2010-10-21 12:30,21,81.74,81.74,81.59,81.59,2
QAZ10,2010-10-21 13:00,21,81.74,81.74,81.74,81.74,1
QAZ10,2010-10-21 13:30,21,81.88,81.99,81.83,81.99,6
QAZ10,2010-10-22 02:00,22,81.97,81.97,81.97,81.97,1
QAZ10,2010-10-22 05:30,22,82.53,82.59,82.53,82.59,2
QAZ10,2010-10-22 06:00,22,82.62,82.62,82.62,82.62,1
QAZ10,2010-10-22 06:30,22,82.78,82.89,82.78,82.89,2
QAZ10,2010-10-22 07:00,22,82.68,82.68,82.67,82.67,2
QAZ10,2010-10-22 07:30,22,82.94,82.94,82.88,82.88,5
QAZ10,2010-10-22 08:00,22,83,83.01,82.63,82.63,9
QAZ10,2010-10-22 09:00,22,82.34,82.61,82.34,82.56,11
QAZ10,2010-10-22 09:30,22,82.56,82.62,82.56,82.62,7
QAZ10,2010-10-22 10:00,22,82.59,82.59,82.25,82.25,6
QAZ10,2010-10-22 10:30,22,82.33,82.33,82.09,82.15,8
QAZ10,2010-10-22 11:30,22,82.61,82.61,82.61,82.61,2
QAZ10,2010-10-22 13:00,22,82.67,82.91,82.67,82.91,5
QAZ10,2010-10-22 13:30,22,83,83.11,82.94,83.01,8
QAZ10,2010-10-25 02:30,25,83.82,83.82,83.82,83.82,3
QAZ10,2010-10-25 06:00,25,83.5,83.5,83.5,83.5,1
QAZ10,2010-10-25 06:30,25,83.29,83.31,83.29,83.31,2
QAZ10,2010-10-25 07:00,25,83.42,83.42,83.42,83.42,1
QAZ10,2010-10-25 08:00,25,83.76,84.16,83.76,83.93,16
QAZ10,2010-10-25 08:30,25,83.88,84.06,83.87,84.06,4
QAZ10,2010-10-25 09:30,25,84.01,84.01,83.79,83.79,2
QAZ10,2010-10-25 10:00,25,83.55,83.55,83.27,83.5,32
QAZ10,2010-10-25 10:30,25,83.54,83.58,83.54,83.58,4
QAZ10,2010-10-25 11:00,25,83.28,83.28,82.87,82.92,10
QAZ10,2010-10-25 11:30,25,82.8,83.11,82.8,82.96,14
QAZ10,2010-10-25 12:00,25,82.8,82.92,82.8,82.92,6
QAZ10,2010-10-25 13:00,25,83.28,83.29,83.2,83.29,8
QAZ10,2010-10-26 03:00,26,83.13,83.13,83.13,83.13,1
QAZ10,2010-10-26 06:00,26,83.73,83.73,83.73,83.73,1
QAZ10,2010-10-26 08:00,26,83.11,83.26,83.11,83.26,23
QAZ10,2010-10-26 08:30,26,83.17,83.39,83.07,83.38,12
QAZ10,2010-10-26 09:00,26,83.3,83.81,83.3,83.81,12
QAZ10,2010-10-26 09:30,26,83.66,83.75,83.63,83.74,515
QAZ10,2010-10-26 10:30,26,83.62,83.62,83.55,83.61,4
QAZ10,2010-10-26 12:00,26,83.45,83.45,83.43,83.43,2
QAZ10,2010-10-26 13:00,26,83.35,83.35,83.35,83.35,1
QAZ10,2010-10-26 14:00,26,83.65,83.65,83.65,83.65,2
QAZ10,2010-10-26 14:30,26,83.64,83.64,83.64,83.64,1
QAZ10,2010-10-27 03:00,27,82.99,82.99,82.99,82.99,1
QAZ10,2010-10-27 05:30,27,83.03,83.03,83.03,83.03,1
QAZ10,2010-10-27 07:00,27,82.81,82.84,82.79,82.83,5
QAZ10,2010-10-27 07:30,27,83.05,83.05,82.95,82.95,4
QAZ10,2010-10-27 08:00,27,82.96,82.96,82.96,82.96,1
QAZ10,2010-10-27 09:00,27,82.69,82.69,82.02,82.13,30
QAZ10,2010-10-27 09:30,27,82.1,82.5,82.08,82.26,15
QAZ10,2010-10-27 10:00,27,82.07,82.07,81.86,82.07,15
QAZ10,2010-10-27 10:30,27,82.1,82.6,82.1,82.6,3
QAZ10,2010-10-27 11:30,27,82.4,82.4,82.4,82.4,1
QAZ10,2010-10-27 13:00,27,82.93,83.3,82.93,83.28,17
QAZ10,2010-10-27 13:30,27,83.28,83.37,83.26,83.37,3
QAZ10,2010-10-27 14:30,27,83.35,83.35,83.35,83.35,1
QAZ10,2010-10-28 07:00,28,83.37,83.52,83.37,83.47,6
QAZ10,2010-10-28 07:30,28,83.58,83.61,83.52,83.6,4
QAZ10,2010-10-28 08:00,28,83.68,83.86,83.63,83.63,10
QAZ10,2010-10-28 08:30,28,83.44,83.56,83.44,83.53,8
QAZ10,2010-10-28 09:00,28,83.68,83.68,83.68,83.68,1
QAZ10,2010-10-28 09:30,28,83.36,83.36,83.08,83.16,8
QAZ10,2010-10-28 10:00,28,83.16,83.76,83.16,83.75,5
QAZ10,2010-10-28 11:00,28,83.63,83.63,83.63,83.63,1
QAZ10,2010-10-28 13:00,28,83.83,83.84,83.8,83.8,10
QAZ10,2010-10-28 13:30,28,83.62,83.63,83.59,83.63,4
QAZ10,2010-10-28 14:30,28,83.48,83.48,83.46,83.46,2
QAZ10,2010-10-29 03:30,29,83.07,83.07,83.07,83.07,1
QAZ10,2010-10-29 07:30,29,83.28,83.49,83.28,83.49,4
QAZ10,2010-10-29 08:00,29,83.5,83.5,83.25,83.25,6
QAZ10,2010-10-29 08:30,29,83.08,83.18,83.05,83.18,5
QAZ10,2010-10-29 09:00,29,83.22,83.41,83.22,83.35,7
QAZ10,2010-10-29 09:30,29,83.26,83.3,83.2,83.24,5
QAZ10,2010-10-29 10:00,29,83.22,83.22,83.06,83.06,3
QAZ10,2010-10-29 10:30,29,82.74,82.88,82.23,82.57,39
QAZ10,2010-10-29 11:00,29,82.49,82.52,82.47,82.52,3
QAZ10,2010-10-29 11:30,29,82.65,83.03,82.65,82.95,17
QAZ10,2010-10-29 12:30,29,82.7,83,82.7,83,2
QAZ10,2010-10-29 13:00,29,83.15,83.26,83.11,83.11,19
QAZ10,2010-10-29 13:30,29,83.07,83.09,83.07,83.09,4
QAZ10,2010-11-01 08:00,1,84,85.33,84,85.3,89
QAZ10,2010-11-01 08:30,1,85.31,85.31,85.02,85.02,26
QAZ10,2010-11-01 09:00,1,85.17,85.23,84.88,84.91,13
QAZ10,2010-11-01 09:30,1,85.01,85.09,84.84,84.98,14
QAZ10,2010-11-01 10:00,1,84.76,84.76,84.65,84.65,4
QAZ10,2010-11-01 10:30,1,84.5,84.87,84.5,84.87,3
QAZ10,2010-11-01 11:00,1,84.94,84.94,84.77,84.94,4
QAZ10,2010-11-01 11:30,1,84.87,84.87,84.81,84.81,5
QAZ10,2010-11-01 12:30,1,85.12,85.27,85.12,85.27,9
QAZ10,2010-11-01 13:00,1,85.03,85.03,84.61,84.76,15
QAZ10,2010-11-01 13:30,1,84.59,84.63,84.59,84.63,4
QAZ10,2010-11-01 14:00,1,84.4,84.42,84.4,84.42,2
QAZ10,2010-11-02 02:00,2,85.1,85.1,85.1,85.1,1
QAZ10,2010-11-02 03:30,2,84.67,84.67,84.67,84.67,1
QAZ10,2010-11-02 06:30,2,85.17,85.2,85.13,85.17,5
QAZ10,2010-11-02 07:00,2,85.22,85.64,85.13,85.64,43
QAZ10,2010-11-02 07:30,2,85.54,85.57,85.41,85.41,17
QAZ10,2010-11-02 08:00,2,85.42,85.57,85.11,85.57,30
QAZ10,2010-11-02 08:30,2,85.39,85.4,85.39,85.4,2
QAZ10,2010-11-02 09:00,2,85.39,85.39,85.39,85.39,1
QAZ10,2010-11-02 09:30,2,85.31,85.31,85.13,85.13,2
QAZ10,2010-11-02 10:00,2,85.16,85.27,85.13,85.22,11
QAZ10,2010-11-02 10:30,2,85.29,85.29,85.19,85.19,3
QAZ10,2010-11-02 11:00,2,85.22,85.44,85.22,85.43,5
QAZ10,2010-11-02 11:30,2,85.48,85.73,85.48,85.71,6
QAZ10,2010-11-02 12:00,2,85.74,85.74,85.74,85.74,1
QAZ10,2010-11-02 12:30,2,85.53,85.53,85.53,85.53,1
QAZ10,2010-11-02 13:00,2,85.51,85.51,85.34,85.41,11
QAZ10,2010-11-02 13:30,2,85.41,85.41,85.34,85.35,5
QAZ10,2010-11-02 14:30,2,85.37,85.37,85.37,85.37,1
QAZ10,2010-11-03 05:00,3,86.21,86.21,86.21,86.21,1
QAZ10,2010-11-03 05:30,3,86.22,86.22,86.22,86.22,1
QAZ10,2010-11-03 06:00,3,86.27,86.62,86.24,86.6,12
QAZ10,2010-11-03 06:30,3,86.48,86.55,86.4,86.55,8
QAZ10,2010-11-03 07:00,3,86.49,86.49,86.26,86.26,11
QAZ10,2010-11-03 07:30,3,86.28,86.4,86.19,86.36,11
QAZ10,2010-11-03 08:00,3,86.45,86.48,85.81,86.01,58
QAZ10,2010-11-03 08:30,3,85.78,85.97,85.69,85.97,24
QAZ10,2010-11-03 09:00,3,85.96,86.21,85.93,86.18,18
QAZ10,2010-11-03 09:30,3,86.09,86.79,86.03,86.19,99
QAZ10,2010-11-03 10:00,3,86.09,86.1,85.26,85.57,80
QAZ10,2010-11-03 10:30,3,85.74,85.99,85.74,85.83,36
QAZ10,2010-11-03 11:00,3,85.79,86.03,85.73,86.02,17
QAZ10,2010-11-03 11:30,3,86.16,86.4,86.16,86.4,23
QAZ10,2010-11-03 12:00,3,86.46,86.53,86.19,86.19,19
QAZ10,2010-11-03 12:30,3,86.4,86.4,86.36,86.36,4
QAZ10,2010-11-03 13:00,3,86.33,86.87,85.98,86.31,334
QAZ10,2010-11-03 13:30,3,86.33,86.45,86,86.45,8
QAZ10,2010-11-03 14:00,3,86.61,86.61,86.61,86.61,1
QAZ10,2010-11-04 07:00,4,87.5,88,87.5,87.89,14
QAZ10,2010-11-04 07:30,4,87.86,88.13,87.79,88.03,42
QAZ10,2010-11-04 08:00,4,88.06,88.15,87.93,87.96,31
QAZ10,2010-11-04 08:30,4,88.03,88.06,87.73,87.82,49
QAZ10,2010-11-04 09:00,4,87.65,88.06,87.6,88.06,26
QAZ10,2010-11-04 10:00,4,87.91,87.91,87.86,87.86,8
QAZ10,2010-11-04 10:30,4,87.97,87.97,87.77,87.83,3
QAZ10,2010-11-04 11:00,4,87.89,87.89,87.73,87.74,6
QAZ10,2010-11-04 11:30,4,87.68,87.81,87.6,87.6,6
QAZ10,2010-11-04 12:00,4,87.89,87.97,87.89,87.95,12
QAZ10,2010-11-04 12:30,4,87.77,87.77,87.77,87.77,1
QAZ10,2010-11-04 13:00,4,87.84,88.08,87.84,88,26
QAZ10,2010-11-04 13:30,4,88.1,88.15,88.1,88.13,6
QAZ10,2010-11-05 05:00,5,87.85,87.85,87.85,87.85,1
QAZ10,2010-11-05 06:00,5,87.59,87.61,87.59,87.61,3
QAZ10,2010-11-05 06:30,5,87.93,88,87.92,87.97,5
QAZ10,2010-11-05 07:00,5,88.05,88.1,88.01,88.03,10
QAZ10,2010-11-05 07:30,5,88.42,88.43,88.01,88.06,99
QAZ10,2010-11-05 08:00,5,88.08,88.17,87.82,87.83,26
QAZ10,2010-11-05 08:30,5,88.1,88.1,87.89,87.94,13
QAZ10,2010-11-05 09:00,5,88.02,88.02,87.95,87.97,7
QAZ10,2010-11-05 09:30,5,87.97,88.22,87.97,88.22,21
QAZ10,2010-11-05 10:00,5,88.13,88.13,88.02,88.02,7
QAZ10,2010-11-05 10:30,5,87.95,87.95,87.51,87.53,9
QAZ10,2010-11-05 11:00,5,87.5,87.64,87.36,87.64,33
QAZ10,2010-11-05 11:30,5,87.62,87.82,87.62,87.77,9
QAZ10,2010-11-05 13:00,5,87.93,88.13,87.91,88.13,28
QAZ10,2010-11-05 13:30,5,88.12,88.13,88.1,88.13,4
QAZ10,2010-11-05 16:00,5,88.43,88.43,88.43,88.43,1
QAZ10,2010-11-08 05:30,8,87.73,87.73,87.73,87.73,2
QAZ10,2010-11-08 07:00,8,87.7,87.76,87.7,87.76,6
QAZ10,2010-11-08 07:30,8,87.76,87.9,87.76,87.9,3
QAZ10,2010-11-08 08:00,8,87.86,87.89,87.68,87.89,5
QAZ10,2010-11-08 08:30,8,87.78,88.04,87.6,87.6,20
QAZ10,2010-11-08 09:00,8,87.56,87.69,87.38,87.69,17
QAZ10,2010-11-08 09:30,8,87.67,87.72,87.42,87.49,43
QAZ10,2010-11-08 10:00,8,87.42,87.8,87.37,87.72,44
QAZ10,2010-11-08 10:30,8,87.74,88.18,87.73,88.18,44
QAZ10,2010-11-08 11:00,8,88.2,88.5,88.02,88.39,39
QAZ10,2010-11-08 11:30,8,88.4,88.4,88.16,88.33,23
QAZ10,2010-11-08 12:00,8,88.26,88.26,88.2,88.23,7
QAZ10,2010-11-08 12:30,8,87.98,88.05,87.95,87.99,12
QAZ10,2010-11-08 13:00,8,88.24,88.55,88.23,88.43,23
QAZ10,2010-11-08 13:30,8,88.44,88.49,88.44,88.48,5
QAZ10,2010-11-08 14:30,8,88.31,88.31,88.31,88.31,1
QAZ10,2010-11-08 20:30,9,88.4,88.4,88.4,88.4,1
QAZ10,2010-11-09 06:00,9,88.72,88.72,88.63,88.63,4
QAZ10,2010-11-09 06:30,9,88.87,88.87,88.87,88.87,1
QAZ10,2010-11-09 07:00,9,88.7,88.74,88.7,88.74,3
QAZ10,2010-11-09 07:30,9,88.76,88.8,88.76,88.76,7
QAZ10,2010-11-09 08:00,9,88.73,88.81,88.65,88.65,7
QAZ10,2010-11-09 08:30,9,88.62,88.62,88.62,88.62,1
QAZ10,2010-11-09 09:00,9,88.9,88.97,88.9,88.9,8
QAZ10,2010-11-09 09:30,9,88.78,88.81,88.57,88.81,18
QAZ10,2010-11-09 10:00,9,88.6,88.67,88.55,88.59,7
QAZ10,2010-11-09 10:30,9,88.56,88.77,88.52,88.52,18
QAZ10,2010-11-09 11:00,9,88.54,88.64,88.54,88.64,2
QAZ10,2010-11-09 11:30,9,88.72,88.72,88.61,88.62,5
QAZ10,2010-11-09 12:00,9,88.67,88.8,88.47,88.47,13
QAZ10,2010-11-09 12:30,9,88.31,88.31,88.15,88.16,7
QAZ10,2010-11-09 13:00,9,88.35,88.39,88.32,88.32,12
QAZ10,2010-11-09 14:00,9,88.21,88.21,87.99,87.99,2
QAZ10,2010-11-09 14:30,9,87.53,87.53,87.39,87.43,6
QAZ10,2010-11-09 15:30,9,87.92,87.92,87.92,87.92,1
QAZ10,2010-11-10 05:30,10,88.23,88.23,88.23,88.23,2
QAZ10,2010-11-10 06:00,10,88.24,88.24,88.24,88.24,1
QAZ10,2010-11-10 07:00,10,88.36,88.55,88.36,88.48,4
QAZ10,2010-11-10 07:30,10,88.39,88.68,88.24,88.46,16
QAZ10,2010-11-10 08:00,10,88.64,88.96,88.64,88.67,39
QAZ10,2010-11-10 08:30,10,88.59,88.65,88.23,88.27,17
QAZ10,2010-11-10 09:00,10,88.33,88.45,88.13,88.18,20
QAZ10,2010-11-10 09:30,10,88.25,88.67,88.25,88.3,53
QAZ10,2010-11-10 10:00,10,88.37,88.6,88.29,88.6,7
QAZ10,2010-11-10 10:30,10,88.63,89.24,88.54,89.11,103
QAZ10,2010-11-10 11:00,10,89.21,89.21,88.95,88.95,17
QAZ10,2010-11-10 11:30,10,88.98,88.98,88.98,88.98,2
QAZ10,2010-11-10 12:00,10,88.77,89.25,88.69,89.25,5
QAZ10,2010-11-10 13:00,10,89.16,89.23,88.94,88.96,10
QAZ10,2010-11-10 13:30,10,88.83,88.83,88.83,88.83,1
QAZ10,2010-11-10 14:30,10,89.18,89.21,89.18,89.21,2
QAZ10,2010-11-11 03:30,11,89.37,89.37,89.37,89.37,11
QAZ10,2010-11-11 05:30,11,89.33,89.33,89.33,89.33,1
QAZ10,2010-11-11 06:00,11,89.35,89.35,89.35,89.35,1
QAZ10,2010-11-11 06:30,11,89.16,89.17,89.06,89.06,5
QAZ10,2010-11-11 07:00,11,88.97,89.15,88.97,89.07,10
QAZ10,2010-11-11 07:30,11,88.85,88.85,88.73,88.78,7
QAZ10,2010-11-11 08:00,11,88.84,89.07,88.79,88.9,37
QAZ10,2010-11-11 08:30,11,88.87,88.94,88.61,88.9,20
QAZ10,2010-11-11 09:00,11,88.76,89.05,88.76,88.96,13
QAZ10,2010-11-11 09:30,11,88.77,88.85,88.76,88.85,24
QAZ10,2010-11-11 10:00,11,89.13,89.13,88.81,88.82,20
QAZ10,2010-11-11 10:30,11,88.84,89.01,88.84,88.93,16
QAZ10,2010-11-11 11:00,11,88.95,89.03,88.92,88.92,4
QAZ10,2010-11-11 11:30,11,88.94,88.95,88.94,88.95,3
QAZ10,2010-11-11 12:00,11,88.82,88.9,88.82,88.9,15
QAZ10,2010-11-11 12:30,11,88.95,89.04,88.9,88.99,5
QAZ10,2010-11-11 13:00,11,89.1,89.11,88.78,88.79,19
QAZ10,2010-11-11 13:30,11,88.83,88.9,88.76,88.76,5
QAZ10,2010-11-11 14:00,11,88.77,88.78,88.75,88.78,5
QAZ10,2010-11-11 14:30,11,88.78,88.79,88.78,88.78,3
QAZ10,2010-11-11 15:00,11,88.71,88.82,88.71,88.82,4
QAZ10,2010-11-12 01:00,12,87.87,87.87,87.79,87.79,2
QAZ10,2010-11-12 02:00,12,87.01,87.01,87.01,87.01,1
QAZ10,2010-11-12 02:30,12,87.36,87.36,87.36,87.36,1
QAZ10,2010-11-12 07:00,12,87.13,87.13,87.13,87.13,1
QAZ10,2010-11-12 07:30,12,87.62,87.62,87.61,87.61,2
QAZ10,2010-11-12 08:00,12,87.67,87.67,87.56,87.56,2
QAZ10,2010-11-12 09:30,12,86.78,86.78,86.72,86.72,6
QAZ10,2010-11-12 10:30,12,86.72,86.72,86.72,86.72,1
QAZ10,2010-11-12 11:00,12,86.2,86.2,86.12,86.12,7
QAZ10,2010-11-12 12:00,12,86.1,86.1,86.1,86.1,1