,2008-05-05 15:00,5,112.11,112.11,112.11,112.11,0
,2008-05-06 15:00,6,113.92,113.92,113.92,113.92,0
,2008-05-07 15:00,7,116.37,116.37,116.37,116.37,0
,2008-05-08 15:00,8,117.75,117.75,117.75,117.75,0
,2008-05-09 15:00,9,121,121,121,121,0
,2008-05-12 15:30,12,119.53,119.53,119.53,119.53,0
,2008-05-13 15:00,13,120.44,120.44,120.44,120.44,0
,2008-05-14 15:00,14,120.49,120.49,120.49,120.49,0
,2008-05-15 15:00,15,120.4,120.4,120.4,120.4,0
,2008-05-16 15:00,16,123.91,123.91,123.91,123.91,0
,2008-05-20 15:30,20,130.39,130.39,130.39,130.39,0
,2008-05-21 15:30,21,134.38,134.38,134.38,134.38,0
,2008-05-22 15:30,22,129.6,129.6,129.6,129.6,0
,2008-05-23 15:00,23,129.31,129.31,129.31,129.31,0
,2008-05-26 12:30,26,129.98,129.98,129.98,129.98,0
,2008-05-27 15:00,27,127.27,127.27,127.27,127.27,0
,2008-05-28 15:00,28,127.64,127.64,127.64,127.64,0
,2008-05-29 15:00,29,124.65,124.65,124.65,124.65,0
,2008-05-30 15:00,30,124.55,124.55,124.55,124.55,0
,2008-06-03 15:30,3,123.43,123.43,123.43,123.43,0
,2008-06-04 15:00,4,121.71,121.71,121.71,121.71,0
,2008-06-05 15:30,5,126.03,126.03,126.03,126.03,0
,2008-06-06 15:00,6,133.34,133.34,133.34,133.34,0
,2008-06-09 15:30,9,130.42,130.42,130.42,130.42,0
,2008-06-10 15:00,10,129.16,129.16,129.16,129.16,0
,2008-06-11 15:00,11,134.67,134.67,134.67,134.67,0
,2008-06-12 15:00,12,135.62,135.62,135.62,135.62,0
,2008-06-13 15:00,13,134.55,134.55,134.55,134.55,0
,2008-06-16 15:30,16,135.53,135.53,135.53,135.53,0
,2008-06-17 15:00,17,134.47,134.47,134.47,134.47,0
,2008-06-18 15:30,18,135.9,135.9,135.9,135.9,0
,2008-06-19 15:00,19,131.96,131.96,131.96,131.96,0
,2008-06-20 15:00,20,133.56,133.56,133.56,133.56,0
,2008-06-23 15:30,23,135.08,135.08,135.08,135.08,0
,2008-06-24 15:00,24,135.98,135.98,135.98,135.98,0
,2008-06-25 15:00,25,134.07,134.07,134.07,134.07,0
,2008-06-26 15:00,26,138.42,138.42,138.42,138.42,0
,2008-06-27 15:00,27,138.93,138.93,138.93,138.93,0
,2008-06-30 15:00,30,139.48,139.48,139.48,139.48,0
,2008-07-01 15:00,1,140.63,140.63,140.63,140.63,0
,2008-07-02 15:00,2,143.19,143.19,143.19,143.19,0
,2008-07-03 15:00,3,144.75,144.75,144.75,144.75,0
,2008-07-04 12:00,4,143.68,143.68,143.68,143.68,0
,2008-07-08 15:00,8,137.85,137.85,137.85,137.85,0
,2008-07-09 15:00,9,137.72,137.72,137.72,137.72,0
,2008-07-10 15:30,10,142.1,142.1,142.1,142.1,0
,2008-07-11 15:00,11,144.33,144.33,144.33,144.33,0
,2008-07-14 15:00,14,145.21,145.21,145.21,145.21,0
,2008-07-15 15:00,15,139.66,139.66,139.66,139.66,0
,2008-07-16 15:00,16,136.4,136.4,136.4,136.4,0
,2008-07-17 15:00,17,131.29,131.29,131.29,131.29,0
,2008-07-18 15:00,18,130.58,130.58,130.58,130.58,0
,2008-07-21 15:00,21,132.91,132.91,132.91,132.91,0
,2008-07-22 15:00,22,130.26,130.26,130.26,130.26,0
,2008-07-23 15:30,23,126.46,126.46,126.46,126.46,0
,2008-07-24 15:00,24,125.8,125.8,125.8,125.8,0
,2008-07-25 15:00,25,124.02,124.02,124.02,124.02,0
,2008-07-28 15:00,28,125.35,125.35,125.35,125.35,0
,2008-07-29 15:00,29,122.96,122.96,122.96,122.96,0
,2008-07-30 15:00,30,126.51,126.51,126.51,126.51,0
,2008-07-31 15:30,31,123.74,123.74,123.74,123.74,0
,2008-08-01 15:00,1,125.11,125.11,125.11,125.11,0
,2008-08-04 15:00,4,121.24,121.24,121.24,121.24,0
,2008-08-05 15:00,5,118.04,118.04,118.04,118.04,0
,2008-08-06 15:00,6,117.22,117.22,117.22,117.22,0
,2008-08-07 15:00,7,117.82,117.82,117.82,117.82,0
,2008-08-08 15:00,8,115.06,115.06,115.06,115.06,0
,2008-08-11 15:00,11,115.06,115.06,115.06,115.06,0
,2008-08-12 15:00,12,113.16,113.16,113.16,113.16,0
,2008-08-13 15:00,13,115.48,115.48,115.48,115.48,0
,2008-08-14 15:00,14,114.87,114.87,114.87,114.87,0
,2008-08-15 15:00,15,114.66,114.66,114.66,114.66,0
,2008-08-18 15:00,18,113.4,113.4,113.4,113.4,0
,2008-08-19 15:00,19,114.91,114.91,114.91,114.91,0
,2008-08-20 15:00,20,116.85,116.85,116.85,116.85,0
,2008-08-21 15:00,21,123.52,123.52,123.52,123.52,0
,2008-08-22 15:00,22,117.13,117.13,117.13,117.13,0
,2008-08-25 15:00,25,117.96,117.96,117.96,117.96,0
,2008-08-26 15:00,26,118.3,118.3,118.3,118.3,0
,2008-08-27 15:00,27,119.8,119.8,119.8,119.8,0
,2008-08-28 15:00,28,117.91,117.91,117.91,117.91,0
,2008-08-29 15:00,29,117.47,117.47,117.47,117.47,0
,2008-09-01 12:30,1,113.49,113.49,113.49,113.49,0
,2008-09-02 15:00,2,114.43,114.43,114.43,114.43,0
,2008-09-03 15:00,3,113.58,113.58,113.58,113.58,0
,2008-09-04 15:00,4,111.83,111.83,111.83,111.83,0
,2008-09-05 15:00,5,109.82,109.82,109.82,109.82,0
,2008-09-08 15:30,8,109.65,109.65,109.65,109.65,0
,2008-09-09 15:00,9,106.7,106.7,106.7,106.7,0
,2008-09-10 15:30,10,105.96,105.96,105.96,105.96,0
,2008-09-11 15:00,11,104.48,104.48,104.48,104.48,0
,2008-09-12 15:00,12,105.15,105.15,105.15,105.15,0
,2008-09-15 15:00,15,99.68,99.68,99.68,99.68,0
,2008-09-16 15:00,16,94.16,94.16,94.16,94.16,0
,2008-09-17 15:00,17,98.94,98.94,98.94,98.94,0
,2008-09-18 15:00,18,100.08,100.08,100.08,100.08,0
,2008-09-19 15:00,19,104.38,104.38,104.38,104.38,0
,2008-09-22 15:00,22,110.17,110.17,110.17,110.17,0
,2008-09-23 15:00,23,106.33,106.33,106.33,106.33,0
,2008-09-24 15:00,24,106.27,106.27,106.27,106.27,0
,2008-09-25 15:00,25,108.81,108.81,108.81,108.81,0
,2008-09-26 15:00,26,108.24,108.24,108.24,108.24,0
,2008-09-29 15:00,29,99.86,99.86,99.86,99.86,0
,2008-09-30 15:00,30,103.8,103.8,103.8,103.8,0
,2008-10-01 15:00,1,101.2,101.2,101.2,101.2,0
,2008-10-02 15:00,2,96.56,96.56,96.56,96.56,0
,2008-10-03 15:00,3,95.55,95.55,95.55,95.55,0
,2008-10-06 15:00,6,89.84,89.84,89.84,89.84,0
,2008-10-07 15:00,7,91.56,91.56,91.56,91.56,0
,2008-10-08 08:30,8,90.75,90.75,90.75,90.75,0
,2008-10-09 15:00,9,90.59,90.59,90.59,90.59,0
,2008-10-10 15:00,10,83.4,83.4,83.4,83.4,0
,2008-10-13 15:00,13,86.61,86.61,86.61,86.61,0
,2008-10-14 15:30,14,84.25,84.25,84.25,84.25,0
,2008-10-15 15:00,15,80.61,80.61,80.61,80.61,0
,2008-10-16 15:00,16,76.53,76.53,76.53,76.53,0
,2008-10-17 15:00,17,78.22,78.22,78.22,78.22,0
,2008-10-20 15:00,20,80.38,80.38,80.38,80.38,0
,2008-10-21 15:00,21,78.91,78.91,78.91,78.91,0
,2008-10-22 15:00,22,73.42,73.42,73.42,73.42,0
,2008-10-23 15:00,23,74.33,74.33,74.33,74.33,0
,2008-10-24 15:00,24,70.77,70.77,70.77,70.77,0
,2008-10-27 15:00,27,69.72,69.72,69.72,69.72,0
,2008-10-28 15:00,28,68.79,68.79,68.79,68.79,0
,2008-10-29 15:00,29,74.01,74.01,74.01,74.01,0
,2008-10-30 15:00,30,73.54,73.54,73.54,73.54,0
,2008-10-31 15:00,31,75.41,75.41,75.41,75.41,0
,2008-11-18 07:30,18,65.72,65.72,65.72,65.72,25
,2008-11-18 11:30,18,65.95,65.95,65.95,65.95,25
,2008-12-31 14:00,31,59,59,59,59,10
,2009-01-06 11:00,6,62.95,62.95,62.95,62.95,8
,2009-01-07 12:00,7,60.9,61,60.9,61,25
,2009-02-17 12:30,17,49.85,49.85,49.85,49.85,11
,2009-02-17 13:00,17,49.85,49.85,49.85,49.85,39
,2009-02-17 13:30,17,49.77,49.77,49.77,49.77,14
,2009-02-18 09:00,18,49,49,49,49,13
,2009-02-18 10:30,18,48.23,48.23,48.23,48.23,13
,2009-02-18 12:00,18,47.85,47.85,47.85,47.85,13
,2009-02-18 14:00,18,47.55,47.55,47.36,47.36,25
,2009-02-23 11:00,23,50,50,50,50,4
,2009-02-23 11:30,23,50,50,50,50,27
,2009-02-24 13:30,24,50.1,50.1,50.1,50.1,5
,2009-03-11 11:30,11,50.75,50.75,50.75,50.75,25
,2009-03-11 13:00,11,50.5,50.5,50.05,50.05,26
,2009-03-19 13:00,19,60,60,60,60,7
,2009-03-20 03:30,20,60,60,60,60,6
,2009-03-20 06:30,20,59.3,59.3,59.3,59.3,16
,2009-03-20 07:00,20,59.28,59.28,59.11,59.11,22
,2009-03-20 07:30,20,59.23,59.23,59.23,59.23,1
,2009-03-20 08:30,20,60,60,60,60,12
,2009-03-20 14:30,20,60.45,60.45,60.45,60.45,4
,2009-03-23 04:30,23,60.93,60.98,60.9,60.9,19
,2009-03-23 08:00,23,60.94,60.95,60.94,60.95,6
,2009-03-23 08:30,23,60.84,60.84,60.84,60.84,13
,2009-03-23 11:00,23,62.75,62.75,62.75,62.75,1
,2009-03-24 08:30,24,61.9,61.9,61.9,61.9,3
,2009-03-25 11:30,25,61.2,61.2,61.1,61.2,9
,2009-03-25 12:30,25,61.2,61.2,61.2,61.2,6
,2009-03-26 11:30,26,61.48,61.48,61.48,61.48,25
,2009-03-26 13:00,26,61.71,62.1,61.71,62.1,24
,2009-03-27 07:00,27,60.95,60.95,60.95,60.95,27
,2009-03-27 08:30,27,60.08,60.08,60.08,60.08,1
,2009-03-27 09:00,27,60.05,60.05,60.05,60.05,5
,2009-03-30 11:30,30,58.61,58.61,58.43,58.43,10
,2009-03-31 11:00,31,56.97,57.02,56.97,57.02,5
,2009-03-31 11:30,31,56.83,56.84,56.83,56.84,9
,2009-04-02 04:30,2,59.48,59.48,59.47,59.48,13
,2009-04-02 05:30,2,59.93,59.93,59.93,59.93,3
,2009-04-02 09:30,2,60.58,60.58,60.48,60.48,25
,2009-04-02 10:30,2,60.5,61,60.5,61,17
,2009-04-02 11:30,2,61.5,61.5,61.5,61.5,4
,2009-04-03 10:00,3,61.02,61.02,61.02,61.02,33
,2009-04-03 13:00,3,62.2,62.2,62.2,62.2,5
,2009-04-06 12:30,6,60.49,60.49,60.49,60.49,4
,2009-04-07 12:30,7,60.69,60.69,60.68,60.68,11
,2009-04-08 09:00,8,59.31,59.31,59.29,59.3,4
,2009-04-08 09:30,8,60.02,60.02,60.02,60.02,13
,2009-04-08 11:00,8,61.77,62.23,61.77,62.23,41
,2009-04-08 11:30,8,62.1,62.24,62.05,62.06,43
,2009-04-13 08:30,13,60.06,60.06,60.06,60.06,10
,2009-04-13 09:00,13,60.06,60.06,60.06,60.06,15
,2009-04-13 09:30,13,59.99,60,59.99,60,7
,2009-04-13 12:00,13,61.93,61.93,61.93,61.93,1
,2009-04-13 12:30,13,61.79,61.79,61.79,61.79,24
,2009-04-14 09:30,14,61.45,61.45,61.45,61.45,15
,2009-04-14 10:30,14,61.45,61.45,61.45,61.45,10
,2009-04-16 10:00,16,60.58,60.58,60.57,60.57,9
,2009-04-16 10:30,16,60.51,60.51,60.51,60.51,2
,2009-04-20 11:00,20,57.69,57.69,57.69,57.69,25
,2009-04-20 13:30,20,57.23,57.23,57.23,57.23,1
,2009-04-21 09:00,21,56.42,56.48,56.42,56.48,14
,2009-04-23 11:00,23,56.6,56.61,56.6,56.6,8
,2009-04-23 12:30,23,56.6,56.6,56.6,56.6,1
,2009-04-23 13:00,23,56.61,56.61,56.6,56.6,35
,2009-04-24 07:30,24,57.6,57.65,57.6,57.65,50
,2009-04-24 09:00,24,58.4,58.4,58.4,58.4,2
,2009-04-24 10:00,24,58.71,58.78,58.71,58.78,4
,2009-04-27 07:30,27,56.35,56.35,56.35,56.35,5
,2009-04-29 09:30,29,58.11,58.11,58.11,58.11,1
,2009-04-29 13:30,29,58.05,58.05,58,58.05,41
,2009-04-30 10:00,30,58.42,58.42,58.42,58.42,1
,2009-04-30 13:00,30,58.05,58.05,58.01,58.01,25
,2009-04-30 15:00,30,57.82,57.82,57.82,57.82,1
,2009-04-30 15:30,30,57.8,57.8,57.8,57.8,3
,2009-05-01 10:00,1,59.72,59.72,59.72,59.72,1
,2009-05-01 13:30,1,60,60,59.95,59.95,6
,2009-05-01 14:00,1,59.95,59.95,59.95,59.95,4
,2009-05-04 06:00,4,60.15,60.16,60.11,60.11,9
,2009-05-04 08:30,4,60.99,61,60.99,61,5
,2009-05-04 12:00,4,61.38,61.6,61.32,61.6,17
,2009-05-04 14:00,4,62.15,62.15,62.15,62.15,2
,2009-05-05 07:30,5,61.96,61.96,61.96,61.96,3
,2009-05-06 07:30,6,62.08,62.08,62.08,62.08,20
,2009-05-06 12:30,6,62.92,63,62.92,63,100
,2009-05-07 08:00,7,64.35,64.37,64.35,64.37,30
,2009-05-07 13:00,7,62.22,62.22,62.22,62.22,1
,2009-05-08 09:30,8,63.34,63.34,63.34,63.34,5
,2009-05-08 10:00,8,63.29,63.3,63.29,63.3,7
,2009-05-08 10:30,8,63.26,63.26,63.26,63.26,1
,2009-05-11 06:00,11,63.2,63.2,63.2,63.2,1
,2009-05-11 07:30,11,63.2,63.2,63.2,63.2,1
,2009-05-11 08:00,11,63.2,63.31,63.2,63.31,13
,2009-05-11 09:00,11,63.7,63.7,63.7,63.7,5
,2009-05-11 10:00,11,63.38,63.4,63.38,63.4,25
,2009-05-12 05:30,12,64.18,64.19,64.18,64.19,8
,2009-05-12 13:00,12,64.4,64.4,64.3,64.3,22
,2009-05-13 09:00,13,64.13,64.13,64.13,64.13,4
,2009-05-13 10:00,13,64.28,64.28,64.28,64.28,1
,2009-05-13 11:00,13,63.94,63.94,63.94,63.94,1
,2009-05-15 13:00,15,61.63,61.63,61.61,61.62,11
,2009-05-19 03:00,19,64.47,64.49,64.47,64.49,9
,2009-05-19 10:00,19,63.24,63.24,63,63.16,6
,2009-05-19 11:00,19,63.74,63.74,63.74,63.74,1
,2009-05-20 08:00,20,64.5,64.92,64.5,64.92,70
,2009-05-20 09:30,20,65.36,65.36,65.36,65.36,1
,2009-05-20 13:30,20,65.21,65.27,65.21,65.27,4
,2009-05-21 08:30,21,64.12,64.13,64.11,64.11,8
,2009-05-21 11:30,21,64.64,64.64,64.64,64.64,14
,2009-05-22 10:00,22,64.66,64.76,64.66,64.76,82
,2009-05-22 12:00,22,64.91,64.95,64.91,64.95,8
,2009-05-22 13:00,22,65.25,65.25,65.25,65.25,18
,2009-05-26 01:30,26,64.4,64.4,64.4,64.4,5
,2009-05-26 04:00,26,63.52,63.52,63.52,63.52,1
,2009-05-26 05:30,26,63.68,63.68,63.68,63.68,7
,2009-05-26 07:30,26,64.61,64.61,64.61,64.61,30
,2009-05-26 09:00,26,65.29,65.29,65.26,65.27,10
,2009-05-26 13:00,26,65.49,65.54,65.49,65.54,12
,2009-05-27 11:00,27,66.36,66.37,66.36,66.37,32
,2009-05-28 11:30,28,67.94,67.94,67.94,67.94,1
,2009-05-29 04:30,29,69.41,69.41,69.4,69.4,41
,2009-05-29 05:30,29,69.75,69.75,69.75,69.75,3
,2009-05-29 06:00,29,69.73,69.75,69.73,69.75,10
,2009-05-29 08:00,29,69.74,69.74,69.74,69.74,2
,2009-05-29 09:00,29,69.39,69.45,69.39,69.45,41
,2009-05-29 10:30,29,69.81,69.81,69.81,69.81,7
,2009-05-29 13:00,29,69.24,69.25,69.24,69.25,4
,2009-05-29 13:30,29,69.41,69.41,69.41,69.41,1
,2009-06-01 05:30,1,71.1,71.1,71.1,71.1,20
,2009-06-01 06:30,1,71.19,71.19,71.19,71.19,5
,2009-06-01 11:30,1,71.52,71.57,71.21,71.21,110
,2009-06-01 13:00,1,71.87,71.87,71.87,71.87,6
,2009-06-02 09:30,2,71.95,71.95,71.95,71.95,3
,2009-06-02 10:00,2,71.97,72.01,71.97,72.01,14
,2009-06-02 10:30,2,71.72,71.8,71.72,71.79,46
,2009-06-02 13:00,2,72.87,72.87,72.8,72.8,2
,2009-06-03 04:00,3,72.04,72.09,72.04,72.09,2
,2009-06-03 09:30,3,71.88,71.88,71.88,71.88,9
,2009-06-03 10:00,3,71.45,71.45,71.44,71.44,8
,2009-06-03 14:00,3,71.09,71.09,71.09,71.09,4
,2009-06-04 03:00,4,72,72,72,72,5
,2009-06-04 07:30,4,72.31,72.5,72.31,72.5,5
,2009-06-04 10:00,4,72.98,72.98,72.98,72.98,3
,2009-06-05 07:00,5,73.45,73.45,73.45,73.45,4
,2009-06-08 10:00,8,73.26,73.26,73.26,73.26,1
,2009-06-08 10:30,8,73.1,73.1,73.09,73.09,8
,2009-06-08 13:00,8,73.22,73.22,73.22,73.22,1
,2009-06-09 06:30,9,74.3,74.5,74.3,74.5,161
,2009-06-10 04:30,10,75.32,75.32,75.23,75.23,62
,2009-06-10 05:00,10,75.23,75.26,75.22,75.22,41
,2009-06-10 08:00,10,75,75.2,75,75.2,110
,2009-06-10 09:30,10,75.41,75.41,75.41,75.41,9
,2009-06-10 10:30,10,75.05,75.05,75.05,75.05,10
,2009-06-10 11:00,10,75.11,75.28,75.11,75.28,28
,2009-06-10 13:00,10,75.43,75.43,75.43,75.43,1
,2009-06-10 13:30,10,75.22,75.22,75.22,75.22,1
,2009-06-11 02:00,11,75.34,75.34,75.33,75.33,5
,2009-06-11 09:00,11,76.38,76.38,76.32,76.33,19
,2009-06-11 09:30,11,76.38,76.38,76.07,76.07,19
,2009-06-12 11:00,12,75.75,75.78,75.75,75.78,2
,2009-06-15 08:00,15,75.61,75.61,75.58,75.58,13
,2009-06-15 10:00,15,74.13,74.13,74.01,74.01,24
,2009-06-15 11:00,15,73.75,73.75,73.75,73.75,10
,2009-06-15 11:30,15,74.16,74.16,74.16,74.16,1
,2009-06-15 13:00,15,74.32,74.33,74.32,74.33,4
,2009-06-16 07:00,16,75.9,75.9,75.9,75.9,5
,2009-06-17 10:30,17,73.97,73.97,73.97,73.97,21
,2009-06-18 07:00,18,74.42,74.42,74.42,74.42,1
,2009-06-19 07:30,19,75.47,75.47,75.47,75.47,5
,2009-06-19 09:00,19,74.93,74.93,74.93,74.93,3
,2009-06-19 10:00,19,75.19,75.19,75.06,75.06,29
,2009-06-19 10:30,19,75.05,75.05,75.01,75.02,6
,2009-06-19 11:00,19,74.63,74.63,74.41,74.44,5
,2009-06-22 03:00,22,73.27,73.27,73.27,73.27,23
,2009-06-22 03:30,22,73.27,73.27,73.27,73.27,17
,2009-06-22 09:00,22,71.12,71.28,71.03,71.06,33
,2009-06-22 09:30,22,70.87,70.89,70.87,70.89,4
,2009-06-22 10:00,22,70.63,70.63,70.63,70.63,7
,2009-06-22 12:00,22,70.31,70.31,70.31,70.31,4
,2009-06-22 12:30,22,70.68,70.68,70.68,70.68,21
,2009-06-23 02:30,23,70.6,70.6,70.6,70.6,5
,2009-06-23 03:30,23,70.02,70.02,70.02,70.02,3
,2009-06-23 05:30,23,70.74,70.74,70.74,70.74,1
,2009-06-23 09:00,23,71.24,71.24,71.24,71.24,1
,2009-06-23 13:00,23,71.86,72.6,71.86,72.6,65
,2009-06-24 03:30,24,71.96,71.96,71.96,71.96,1
,2009-06-24 05:30,24,71.8,71.92,71.8,71.9,23
,2009-06-24 07:30,24,71.99,71.99,71.98,71.98,24
,2009-06-24 09:30,24,72.14,72.54,72.14,72.51,8
,2009-06-24 11:00,24,72.56,72.59,72.56,72.59,20
,2009-06-24 12:30,24,71.78,71.78,71.78,71.78,1
,2009-06-25 04:00,25,72.37,72.4,72.37,72.4,4
,2009-06-25 05:30,25,72.34,72.41,72.33,72.33,52
,2009-06-25 08:30,25,72.64,72.64,72.52,72.58,84
,2009-06-25 09:00,25,72.75,72.75,72.67,72.67,17
,2009-06-25 09:30,25,72.34,72.35,72.34,72.35,2
,2009-06-25 10:30,25,73.04,73.04,73.04,73.04,3
,2009-06-25 11:30,25,73.07,73.07,73.06,73.06,40
,2009-06-25 12:00,25,73.56,73.56,73.56,73.56,1
,2009-06-25 13:30,25,73.23,73.23,73.23,73.23,4
,2009-06-26 03:00,26,74.03,74.03,74.03,74.03,2
,2009-06-26 08:30,26,73.1,73.1,73.1,73.1,1
,2009-06-26 09:00,26,72.37,72.37,72.37,72.37,4
,2009-06-26 10:00,26,72.32,72.32,72.32,72.32,13
,2009-06-29 05:00,29,72.6,72.6,72.6,72.6,1
,2009-06-29 09:30,29,74.02,74.02,74.02,74.02,10
,2009-06-29 10:00,29,74.29,74.29,74.29,74.29,3
,2009-06-29 11:30,29,74.31,74.31,74.08,74.08,41
,2009-06-29 12:00,29,74.08,74.1,74.08,74.1,9
,2009-06-29 13:30,29,74.47,74.47,74.45,74.47,11
,2009-06-30 05:30,30,74.55,74.56,74.55,74.56,14
,2009-06-30 08:00,30,74.23,74.23,74.23,74.23,1
,2009-06-30 09:00,30,74.13,74.13,73.51,73.51,58
,2009-06-30 13:00,30,72.99,72.99,72.99,72.99,4
,2009-07-01 08:30,1,74.6,74.6,74.6,74.6,5
,2009-07-01 09:00,1,74.73,74.73,74.73,74.73,10
,2009-07-01 09:30,1,73.38,73.51,73.38,73.46,14
,2009-07-01 10:00,1,73.46,73.71,73.46,73.71,20
,2009-07-01 10:30,1,72.54,72.61,72.54,72.61,4
,2009-07-01 13:30,1,72.69,72.69,72.68,72.68,10
,2009-07-02 03:30,2,71.85,71.85,71.85,71.85,6
,2009-07-02 05:00,2,71.6,71.6,71.6,71.6,1
,2009-07-02 05:30,2,71.35,71.35,71.35,71.35,2
,2009-07-02 06:00,2,71.32,71.32,71.32,71.32,2
,2009-07-02 08:00,2,70.7,70.7,70.68,70.68,91
,2009-07-02 09:00,2,70.42,70.42,70.42,70.42,23
,2009-07-02 09:30,2,70.76,70.76,70.76,70.76,1
,2009-07-02 10:00,2,70.76,70.76,70.76,70.76,1
,2009-07-02 11:00,2,70.76,70.77,70.76,70.77,2
,2009-07-02 13:00,2,70.7,70.7,70.7,70.7,2
,2009-07-02 13:30,2,70.54,70.54,70.54,70.54,2
,2009-07-06 08:30,6,68.09,68.09,68.07,68.07,18
,2009-07-06 12:30,6,67.93,67.93,67.93,67.93,1
,2009-07-07 03:00,7,67.82,67.82,67.82,67.82,2
,2009-07-07 03:30,7,67.99,67.99,67.99,67.99,1
,2009-07-07 06:00,7,68.82,68.82,68.82,68.82,7
,2009-07-07 07:30,7,68.5,68.56,68.5,68.56,13
,2009-07-07 08:30,7,67.69,67.71,67.69,67.7,11
,2009-07-07 10:00,7,67.02,67.04,67,67.03,19
,2009-07-07 10:30,7,66.81,66.81,66.81,66.81,1
,2009-07-07 11:00,7,66.9,66.9,66.9,66.9,9
,2009-07-07 15:30,7,66.71,66.71,66.71,66.71,2
,2009-07-08 04:30,8,66.61,66.63,66.61,66.63,6
,2009-07-08 08:00,8,66.35,66.35,66.34,66.35,5
,2009-07-08 10:30,8,65.08,65.17,65.08,65.17,22
,2009-07-08 11:00,8,65.07,65.2,65.07,65.2,20
,2009-07-09 03:00,9,65.79,65.79,65.79,65.79,5
,2009-07-09 05:00,9,65.97,65.97,65.97,65.97,2
,2009-07-09 10:00,9,64.58,64.58,64.5,64.5,28
,2009-07-09 12:00,9,64.71,64.71,64.7,64.71,7
,2009-07-09 12:30,9,64.82,64.95,64.5,64.5,109
,2009-07-09 15:00,9,65.26,65.26,65.26,65.26,5
,2009-07-10 05:00,10,64.36,64.36,64.36,64.36,10
,2009-07-10 06:30,10,64.14,64.14,64.09,64.09,10
,2009-07-10 07:00,10,63.91,63.91,63.91,63.91,10
,2009-07-10 08:00,10,64,64,64,64,5
,2009-07-10 08:30,10,64.12,64.13,64.02,64.02,9
,2009-07-10 09:00,10,64.05,64.1,64.05,64.1,3
,2009-07-10 09:30,10,64.14,64.14,64.14,64.14,1
,2009-07-10 10:00,10,63.94,63.94,63.82,63.82,9
,2009-07-10 10:30,10,63.57,63.57,63.57,63.57,1
,2009-07-10 12:00,10,64.25,64.3,64.25,64.3,58
,2009-07-10 13:00,10,64.5,64.5,64.37,64.37,2
,2009-07-10 13:30,10,64.41,64.41,64.41,64.41,2
,2009-07-10 14:30,10,64.5,64.5,64.5,64.5,1
,2009-07-13 07:30,13,64.97,64.97,64.85,64.85,6
,2009-07-13 09:30,13,63.56,63.67,63.56,63.67,18
,2009-07-13 10:30,13,63.61,63.61,63.61,63.61,2
,2009-07-13 12:30,13,63.86,63.96,63.85,63.96,5
,2009-07-13 13:00,13,63.85,63.85,63.58,63.61,5
,2009-07-13 14:00,13,64.12,64.12,64.07,64.07,2
,2009-07-14 07:00,14,65.51,65.51,65.45,65.48,6
,2009-07-14 08:00,14,64.78,65.65,64.78,65.65,5
,2009-07-14 12:00,14,63.75,63.75,63.75,63.75,1
,2009-07-15 02:30,15,65.21,65.21,65.21,65.21,4
,2009-07-15 04:30,15,65.16,65.2,65.15,65.19,13
,2009-07-15 05:00,15,65.2,65.22,65.18,65.2,17
,2009-07-15 07:30,15,65.4,65.75,65.37,65.74,24
,2009-07-15 08:00,15,65.65,65.7,65.5,65.52,10
,2009-07-15 09:30,15,65.32,65.4,65.32,65.4,9
,2009-07-15 11:30,15,66.6,66.63,66.6,66.63,18
,2009-07-16 04:00,16,66.12,66.12,66.08,66.08,41
,2009-07-16 04:30,16,66.1,66.1,66.1,66.1,5
,2009-07-16 10:00,16,67.17,67.17,67.17,67.17,7
,2009-07-16 10:30,16,66.61,66.62,66.61,66.62,50
,2009-07-16 13:00,16,66.69,66.89,66.66,66.89,6
,2009-07-16 13:30,16,67.36,67.36,67.34,67.34,4
,2009-07-16 14:00,16,67.26,67.26,67.26,67.26,1
,2009-07-17 02:00,17,66.79,66.79,66.79,66.79,2
,2009-07-17 03:00,17,66.97,66.97,66.91,66.91,2
,2009-07-17 11:00,17,68.63,68.64,68.63,68.64,4
,2009-07-17 13:00,17,69.06,69.06,68.77,68.77,128
,2009-07-20 10:30,20,69.62,69.62,69.62,69.62,1
,2009-07-20 12:30,20,70.02,70.02,70.02,70.02,1
,2009-07-20 13:00,20,69.99,70.22,69.98,70.05,64
,2009-07-21 06:00,21,69.9,69.9,69.9,69.9,10
,2009-07-21 07:30,21,70.6,70.62,70.53,70.62,9
,2009-07-21 08:00,21,70.78,71.18,70.62,70.78,33
,2009-07-21 08:30,21,70.42,70.59,70.35,70.59,11
,2009-07-21 09:00,21,70.42,70.42,70.08,70.08,16
,2009-07-21 09:30,21,70.48,70.52,70.38,70.38,10
,2009-07-21 10:00,21,70.4,70.51,70.4,70.51,5
,2009-07-21 10:30,21,70.1,70.1,69.95,69.95,5
,2009-07-21 11:00,21,69.88,70.07,69.88,69.9,41
,2009-07-21 11:30,21,70.06,70.15,69.99,70.15,15
,2009-07-21 12:00,21,69.59,69.59,69.44,69.44,2
,2009-07-21 13:00,21,70.15,70.17,69.94,70.09,54
,2009-07-22 07:00,22,69.83,69.83,69.63,69.63,50
,2009-07-22 07:30,22,69.09,69.16,69.08,69.16,14
,2009-07-22 09:00,22,69.45,69.45,69.44,69.44,8
,2009-07-22 10:00,22,70.34,70.34,70.18,70.18,6
,2009-07-22 10:30,22,70.06,70.06,70.06,70.06,18
,2009-07-22 11:00,22,69.97,70.13,69.97,70.12,4
,2009-07-22 11:30,22,70.55,70.82,70.54,70.65,27
,2009-07-22 12:00,22,70.42,70.68,70.41,70.68,9
,2009-07-22 12:30,22,70.72,70.88,70.72,70.88,36
,2009-07-22 13:00,22,70.92,70.92,70.35,70.35,55
,2009-07-23 07:00,23,71.03,71.03,70.84,70.84,4
,2009-07-23 07:30,23,71.04,71.15,70.87,70.98,62
,2009-07-23 08:00,23,71.02,71.24,70.63,70.63,8
,2009-07-23 08:30,23,70.58,70.81,70.58,70.73,8
,2009-07-23 09:00,23,71.5,71.85,71.5,71.85,14
,2009-07-23 09:30,23,71.97,71.97,71.97,71.97,1
,2009-07-23 10:00,23,72.17,72.17,72.17,72.17,3
,2009-07-23 10:30,23,72.27,72.28,72.25,72.25,5
,2009-07-23 11:00,23,72.46,72.78,72.46,72.56,23
,2009-07-23 11:30,23,72.66,72.66,72.36,72.5,8
,2009-07-23 12:00,23,72.56,72.56,72.25,72.25,11
,2009-07-23 12:30,23,72.45,72.76,72.25,72.44,38
,2009-07-23 13:00,23,72.3,72.51,72.25,72.46,16
,2009-07-23 14:30,23,72.32,72.32,72.32,72.32,3
,2009-07-24 08:30,24,72.65,72.66,72.65,72.66,3
,2009-07-24 09:00,24,72.41,72.55,72.41,72.54,11
,2009-07-24 09:30,24,72.48,72.48,72.44,72.44,20
,2009-07-24 11:30,24,72.67,72.67,72.67,72.67,3
,2009-07-24 12:00,24,72.82,72.82,72.82,72.82,1
,2009-07-24 12:30,24,73.04,73.25,73.04,73.25,70
,2009-07-24 13:00,24,73.29,73.3,73.2,73.3,23
,2009-07-27 07:00,27,73.29,73.29,73.29,73.29,1
,2009-07-27 07:30,27,73.4,73.4,73.37,73.37,10
,2009-07-27 08:00,27,73.7,73.7,73.65,73.65,7
,2009-07-27 08:30,27,73.29,73.29,73.25,73.25,10
,2009-07-27 09:00,27,73.49,73.49,73.37,73.37,6
,2009-07-27 09:30,27,72.93,73.1,72.93,73.1,3
,2009-07-27 10:00,27,73.38,73.38,73.38,73.38,1
,2009-07-27 11:30,27,73.09,73.09,72.83,72.92,39
,2009-07-27 12:00,27,72.89,72.89,72.71,72.74,24
,2009-07-27 12:30,27,72.81,73.14,72.81,72.99,91
,2009-07-27 13:00,27,72.92,72.92,72.89,72.89,6
,2009-07-28 02:00,28,73.39,73.39,73.39,73.39,1
,2009-07-28 07:00,28,72.48,72.48,72.48,72.48,4
,2009-07-28 07:30,28,72.74,72.74,72.74,72.74,2
,2009-07-28 08:00,28,72.74,72.74,72.58,72.58,54
,2009-07-28 08:30,28,72.27,72.49,72.27,72.49,3
,2009-07-28 09:00,28,72.64,72.66,72.61,72.61,7
,2009-07-28 09:30,28,71.65,71.65,71.65,71.65,2
,2009-07-28 10:00,28,71.69,71.79,71.62,71.79,8
,2009-07-28 10:30,28,71.4,71.4,71.39,71.39,2
,2009-07-28 11:00,28,71.71,71.8,71.71,71.8,13
,2009-07-28 11:30,28,71.74,71.79,71.64,71.78,5
,2009-07-28 13:00,28,72.13,72.13,72.13,72.13,1
,2009-07-28 15:00,28,72.2,72.2,72.2,72.2,3
,2009-07-29 03:00,29,71.13,71.13,71.04,71.04,2
,2009-07-29 03:30,29,70.88,70.89,70.69,70.7,9
,2009-07-29 05:00,29,71.07,71.07,71.07,71.07,1
,2009-07-29 06:00,29,70.93,70.95,70.91,70.92,64
,2009-07-29 07:30,29,71.41,71.41,71.41,71.41,1
,2009-07-29 08:30,29,70.65,70.65,70.65,70.65,1
,2009-07-29 09:00,29,70.5,70.5,70.5,70.5,1
,2009-07-29 09:30,29,69.82,69.82,69.82,69.82,1
,2009-07-29 10:00,29,68.75,69,68.75,69,2
,2009-07-29 10:30,29,68.93,68.93,68.93,68.93,1
,2009-07-29 11:00,29,69.08,69.08,69,69,3
,2009-07-29 12:00,29,68.97,68.97,68.97,68.97,4
,2009-07-29 12:30,29,69.19,69.19,69.19,69.19,3
,2009-07-29 13:00,29,69,69,69,69,1
,2009-07-29 13:30,29,68.82,68.82,68.82,68.82,1
,2009-07-30 03:30,30,69.08,69.21,69.08,69.21,2
,2009-07-30 04:30,30,69.63,69.63,69.63,69.63,2
,2009-07-30 06:30,30,69.95,69.95,69.95,69.95,1
,2009-07-30 08:00,30,70.47,70.47,70.47,70.47,37
,2009-07-30 08:30,30,70.32,70.86,70.31,70.86,103
,2009-07-30 09:00,30,70.86,71.31,70.86,71.31,5
,2009-07-30 09:30,30,71.25,72.15,71.21,71.91,67
,2009-07-30 10:00,30,72,72.15,71.84,72.15,49
,2009-07-30 10:30,30,71.93,71.93,71.59,71.61,30
,2009-07-30 11:00,30,71.85,71.97,71.73,71.97,24
,2009-07-30 11:30,30,71.94,72.07,71.91,71.91,18
,2009-07-30 12:00,30,72.18,72.18,72,72,3
,2009-07-30 12:30,30,72.14,72.14,72.14,72.14,1
,2009-07-30 13:00,30,72.25,72.64,72.25,72.47,35
,2009-07-30 13:30,30,72.44,72.44,72.44,72.44,1
,2009-07-30 14:30,30,72.21,72.21,72.21,72.21,2
,2009-07-31 02:00,31,72.94,72.94,72.94,72.94,5
,2009-07-31 05:00,31,71.85,71.85,71.85,71.85,3
,2009-07-31 05:30,31,72.05,72.05,72.05,72.05,2
,2009-07-31 06:00,31,72.17,72.32,72.17,72.32,9
,2009-07-31 07:30,31,71.72,71.72,71.72,71.72,2
,2009-07-31 08:00,31,71.48,71.48,70.58,70.8,106
,2009-07-31 08:30,31,72.1,72.35,72.1,72.35,5
,2009-07-31 09:00,31,72.01,72.19,72.01,72.03,11
,2009-07-31 09:30,31,72.2,72.52,72.13,72.52,7
,2009-07-31 10:00,31,72.91,72.92,72.91,72.92,4
,2009-07-31 10:30,31,72.87,73.09,72.62,72.91,32
,2009-07-31 11:00,31,72.86,73.07,72.66,73.07,25
,2009-07-31 11:30,31,72.97,73.01,72.9,73.01,4
,2009-07-31 12:30,31,73.27,73.45,73.22,73.22,14
,2009-07-31 13:00,31,73.35,73.86,73.35,73.86,47
,2009-07-31 13:30,31,74.05,74.1,73.4,73.43,203
,2009-07-31 14:00,31,73.6,73.95,73.6,73.95,7
,2009-08-02 22:30,3,74.19,74.19,74.19,74.19,16
,2009-08-03 02:00,3,74.9,74.9,74.89,74.89,3
,2009-08-03 03:30,3,74.68,74.68,74.64,74.64,8
,2009-08-03 04:00,3,74.61,74.61,74.61,74.61,1
,2009-08-03 04:30,3,74.65,74.66,74.64,74.64,14
,2009-08-03 05:30,3,74.95,74.95,74.95,74.95,1
,2009-08-03 06:00,3,74.93,75.23,74.93,75.23,5
,2009-08-03 06:30,3,75.27,75.33,75.15,75.3,46
,2009-08-03 08:30,3,75.37,75.56,75.26,75.28,20
,2009-08-03 09:00,3,75.51,75.57,75.51,75.57,2
,2009-08-03 09:30,3,75.63,75.68,75.39,75.68,7
,2009-08-03 10:00,3,75.43,75.51,75.43,75.51,2
,2009-08-03 10:30,3,75.41,75.41,75.22,75.23,3
,2009-08-03 11:00,3,75.53,75.72,75.53,75.61,7
,2009-08-03 11:30,3,75.58,75.58,75.58,75.58,1
,2009-08-03 12:00,3,75.86,75.86,75.55,75.55,15
,2009-08-03 12:30,3,75.68,75.9,75.68,75.9,31
,2009-08-03 13:00,3,75.92,75.92,75.73,75.74,4
,2009-08-03 13:30,3,75.82,75.82,75.82,75.82,1
,2009-08-04 03:00,4,75.32,75.32,75.32,75.32,6
,2009-08-04 03:30,4,75.08,75.12,75.08,75.12,40
,2009-08-04 08:00,4,75.68,75.84,75.68,75.7,36
,2009-08-04 08:30,4,75.46,75.56,75.25,75.56,18
,2009-08-04 09:00,4,75.58,75.82,75.4,75.4,39
,2009-08-04 09:30,4,75.52,75.88,75.52,75.7,16
,2009-08-04 10:00,4,75.76,76.21,75.76,75.97,25
,2009-08-04 10:30,4,75.97,76.3,75.96,76.18,24
,2009-08-04 11:00,4,76.04,76.07,75.99,76.07,5
,2009-08-04 11:30,4,75.97,76.35,75.97,76.35,6
,2009-08-04 12:00,4,76.15,76.29,76.15,76.29,6
,2009-08-04 12:30,4,76.23,76.23,75.89,75.89,2
,2009-08-04 13:00,4,75.63,76.4,75.63,76.4,41
,2009-08-04 15:30,4,76.68,76.7,76.68,76.7,14
,2009-08-05 03:30,5,75.97,75.97,75.95,75.95,2
,2009-08-05 04:00,5,75.97,75.97,75.97,75.97,1
,2009-08-05 06:30,5,76.38,76.39,76.38,76.39,3
,2009-08-05 07:00,5,76.55,76.56,76.55,76.56,2
,2009-08-05 07:30,5,76.39,76.39,76.39,76.39,1
,2009-08-05 08:00,5,76.48,76.7,76.48,76.6,10
,2009-08-05 08:30,5,76.54,76.66,76.43,76.66,15
,2009-08-05 09:00,5,75.86,76.06,75.49,76.04,30
,2009-08-05 09:30,5,75.57,76.07,75.57,76.07,11
,2009-08-05 10:00,5,76.25,76.25,76.25,76.25,1
,2009-08-05 11:00,5,76,76.49,76,76.38,37
,2009-08-05 11:30,5,76.31,76.45,76.24,76.29,35
,2009-08-05 12:00,5,76.24,76.53,76.16,76.53,75
,2009-08-05 12:30,5,76.46,76.88,76.46,76.88,25
,2009-08-05 13:00,5,77.01,77.05,77.01,77.05,15
,2009-08-06 06:00,6,76.95,77.11,76.95,77.11,14
,2009-08-06 07:30,6,77.33,77.33,77.06,77.07,14
,2009-08-06 08:00,6,77.46,77.46,77.17,77.17,10
,2009-08-06 08:30,6,76.36,76.36,76.36,76.36,1
,2009-08-06 09:00,6,76.04,76.04,76.04,76.04,1
,2009-08-06 10:30,6,76.36,76.42,76.3,76.38,98
,2009-08-06 11:00,6,76.27,76.28,76.19,76.19,33
,2009-08-06 11:30,6,76.49,76.66,76.49,76.65,45
,2009-08-06 12:00,6,76.59,76.59,76.51,76.55,110
,2009-08-06 12:30,6,76.75,76.85,76.74,76.85,78
,2009-08-06 13:00,6,76.96,76.96,76.85,76.88,200
,2009-08-06 13:30,6,76.75,76.75,76.63,76.63,72
,2009-08-07 06:30,7,76.18,76.18,76.13,76.13,10
,2009-08-07 07:00,7,76.01,76.01,76.01,76.01,1
,2009-08-07 07:30,7,76.63,76.63,76.57,76.57,5
,2009-08-07 08:00,7,76.98,77.21,76.41,76.41,8
,2009-08-07 08:30,7,75.78,76.15,75.78,76.15,2
,2009-08-07 09:00,7,75.5,75.5,75.5,75.5,1
,2009-08-07 09:30,7,75.81,75.81,75.81,75.81,1
,2009-08-07 10:00,7,76.24,76.24,76.13,76.13,4
,2009-08-07 10:30,7,76.24,76.52,76.24,76.52,172
,2009-08-07 12:00,7,76.13,76.13,76.13,76.13,13
,2009-08-10 04:00,10,75.4,75.45,75.4,75.45,11
,2009-08-10 07:00,10,75.51,75.56,75.51,75.56,75
,2009-08-10 08:00,10,75.26,76.09,75.26,76.09,5
,2009-08-10 09:30,10,76.02,76.03,76.02,76.03,3
,2009-08-10 11:30,10,75.6,75.6,75.5,75.5,9
,2009-08-10 12:00,10,75.58,75.6,75.52,75.6,8
,2009-08-10 13:00,10,75.66,75.66,75.66,75.66,3
,2009-08-11 06:00,11,75.96,76.03,75.96,76.03,2
,2009-08-11 06:30,11,76.04,76.04,76.04,76.04,1
,2009-08-11 07:30,11,76.44,76.44,75.98,76.03,47
,2009-08-11 08:30,11,75.43,75.43,74.44,74.44,18
,2009-08-11 09:00,11,74.62,74.62,74.61,74.61,2
,2009-08-11 13:00,11,74.42,74.53,74.42,74.51,12
,2009-08-12 07:30,12,74.27,74.27,74.27,74.27,1
,2009-08-12 08:00,12,74.59,74.6,74.59,74.6,6
,2009-08-12 08:30,12,75.34,75.34,75.32,75.32,73
,2009-08-12 09:00,12,75.38,75.42,75.22,75.33,339
,2009-08-12 09:30,12,75.22,75.22,74.74,75.03,24
,2009-08-12 10:00,12,75.02,75.08,75.02,75.08,47
,2009-08-12 10:30,12,75.5,75.52,75.49,75.52,40
,2009-08-12 11:00,12,75.49,75.49,75.3,75.3,54
,2009-08-12 12:00,12,75.23,75.23,75.23,75.23,1
,2009-08-12 13:00,12,75.3,75.32,75.3,75.32,7
,2009-08-13 03:30,13,75.63,75.63,75.63,75.63,1
,2009-08-13 04:30,13,76.07,76.07,76.07,76.07,1
,2009-08-13 05:30,13,75.88,75.88,75.88,75.88,3
,2009-08-13 07:00,13,76.07,76.53,76.07,76.53,3
,2009-08-13 07:30,13,76.26,76.26,75.97,75.97,24
,2009-08-13 08:00,13,75.74,75.74,75.43,75.43,11
,2009-08-13 08:30,13,74.99,74.99,74.83,74.84,61
,2009-08-13 09:00,13,74.81,74.81,74.81,74.81,1
,2009-08-13 09:30,13,75.25,75.25,75.25,75.25,4
,2009-08-13 10:00,13,75.83,75.83,75.5,75.5,84
,2009-08-13 10:30,13,75.75,75.79,75.75,75.79,4
,2009-08-13 11:30,13,75.71,75.86,75.63,75.63,59
,2009-08-13 12:00,13,75.96,75.96,75.77,75.77,18
,2009-08-13 12:30,13,75.94,75.96,75.64,75.64,41
,2009-08-13 13:00,13,75.55,75.55,75.55,75.55,19
,2009-08-13 13:30,13,75.65,75.91,75.64,75.91,6
,2009-08-14 03:00,14,76,76.05,75.98,76.05,13
,2009-08-14 07:30,14,75.88,75.88,75.48,75.48,9
,2009-08-14 08:00,14,75.69,75.73,75.69,75.73,41
,2009-08-14 08:30,14,75.73,75.73,75.03,75.03,26
,2009-08-14 09:00,14,74.5,74.5,74.3,74.44,46
,2009-08-14 10:30,14,73.34,73.34,72.96,72.96,8
,2009-08-14 11:00,14,72.81,72.81,72.81,72.81,4
,2009-08-14 11:30,14,72.68,72.68,72.65,72.67,8
,2009-08-14 12:00,14,72.94,72.94,72.94,72.94,1
,2009-08-14 12:30,14,72.83,72.83,72.77,72.77,3
,2009-08-14 13:00,14,72.89,72.89,72.89,72.89,2
,2009-08-14 14:00,14,72.95,72.95,72.95,72.95,1
,2009-08-17 04:00,17,71.09,71.09,71.03,71.03,3
,2009-08-17 07:30,17,71.34,71.34,71.34,71.34,9
,2009-08-17 08:30,17,71.25,71.25,70.92,70.95,4
,2009-08-17 09:00,17,71.18,71.18,71.11,71.16,19
,2009-08-17 10:00,17,70.97,70.97,70.97,70.97,2
,2009-08-17 10:30,17,71.07,71.21,71.07,71.21,3
,2009-08-17 11:30,17,71.19,71.19,71.19,71.19,1
,2009-08-17 12:30,17,71.63,71.63,71.63,71.63,2
,2009-08-17 13:00,17,71.82,72.1,71.82,72.1,11
,2009-08-18 03:30,18,72.64,72.64,72.64,72.64,4
,2009-08-18 04:30,18,72.65,72.65,72.61,72.61,20
,2009-08-18 07:00,18,72.18,72.18,72.16,72.16,2
,2009-08-18 07:30,18,72.15,72.15,71.5,71.66,27
,2009-08-18 08:00,18,71.14,71.29,71.11,71.29,6
,2009-08-18 08:30,18,71.72,71.72,71.72,71.72,6
,2009-08-18 09:30,18,72.27,72.47,72.27,72.39,9
,2009-08-18 10:00,18,72.46,72.46,72.46,72.46,1
,2009-08-18 11:30,18,73.29,73.41,73.29,73.41,5
,2009-08-18 12:00,18,73.5,73.5,73.35,73.35,15
,2009-08-18 12:30,18,73.68,73.68,73.52,73.57,23
,2009-08-18 13:00,18,73.97,74.02,73.97,74,21
,2009-08-18 13:30,18,73.89,73.89,73.77,73.77,23
,2009-08-18 15:30,18,74.29,74.29,74.29,74.29,4
,2009-08-19 02:30,19,73.16,73.16,73.16,73.16,4
,2009-08-19 03:00,19,73.04,73.04,73.04,73.04,1
,2009-08-19 07:30,19,72.73,73.17,72.73,73.17,3
,2009-08-19 08:00,19,72.88,72.88,72.87,72.87,6
,2009-08-19 08:30,19,73.82,73.82,73.82,73.82,1
,2009-08-19 09:00,19,73.84,73.84,73.81,73.83,3
,2009-08-19 09:30,19,74.86,74.86,74.86,74.86,1
,2009-08-19 10:30,19,75.24,75.24,75.21,75.21,12
,2009-08-19 11:00,19,75.86,75.86,75.7,75.7,19
,2009-08-19 11:30,19,75.6,75.66,75.6,75.66,8
,2009-08-19 12:00,19,75.78,75.78,75.78,75.78,1
,2009-08-19 12:30,19,76.04,76.25,76.04,76.25,29
,2009-08-19 13:00,19,76.24,76.25,76.2,76.2,4
,2009-08-19 13:30,19,76.32,76.32,76.19,76.19,2
,2009-08-20 08:30,20,75.63,75.88,75.63,75.88,8
,2009-08-20 10:00,20,75.71,75.75,75.7,75.75,66
,2009-08-20 10:30,20,75.61,75.61,75.61,75.61,11
,2009-08-20 11:00,20,75.59,75.59,74.97,75.14,36
,2009-08-20 11:30,20,75.19,75.19,75.18,75.18,2
,2009-08-20 12:00,20,75.44,75.58,75.27,75.58,27
,2009-08-20 12:30,20,75.7,75.7,75.7,75.7,4
,2009-08-20 13:00,20,75.72,75.72,75.45,75.45,26
,2009-08-20 13:30,20,75.31,75.31,75.31,75.31,5
,2009-08-21 06:30,21,75.95,75.95,75.95,75.95,1
,2009-08-21 07:00,21,75.93,76.25,75.93,76.25,7
,2009-08-21 07:30,21,76.35,76.35,76.35,76.35,1
,2009-08-21 08:00,21,75.96,76.25,75.92,75.96,24
,2009-08-21 08:30,21,76.13,76.3,76.02,76.11,25
,2009-08-21 09:00,21,76.18,76.79,76.18,76.26,17
,2009-08-21 09:30,21,76.21,76.28,75.53,75.74,15
,2009-08-21 10:30,21,76.07,76.19,75.88,76.19,70
,2009-08-21 11:00,21,76.15,76.17,76.03,76.14,12
,2009-08-21 11:30,21,76.2,76.43,76.2,76.41,14
,2009-08-21 12:30,21,76.01,76.01,76.01,76.01,3
,2009-08-21 13:00,21,75.87,76.17,75.87,76.17,8
,2009-08-21 13:30,21,76.13,76.13,76.13,76.13,1
,2009-08-21 14:00,21,76.12,76.27,76.12,76.27,2
,2009-08-24 04:30,24,76.02,76.02,76.02,76.02,1
,2009-08-24 07:30,24,76.35,76.35,76.35,76.35,2
,2009-08-24 08:30,24,76.68,76.76,76.6,76.63,13
,2009-08-24 09:00,24,76.54,76.56,76.54,76.54,25
,2009-08-24 09:30,24,76.24,76.54,76.24,76.54,4
,2009-08-24 10:00,24,76.53,76.53,76.53,76.53,1
,2009-08-24 11:00,24,76.55,76.6,76.55,76.6,3
,2009-08-24 12:30,24,76.4,76.41,76.4,76.41,9
,2009-08-24 13:00,24,76.25,76.25,76.25,76.25,3
,2009-08-24 13:30,24,76.3,76.3,76.3,76.3,1
,2009-08-25 08:00,25,76.15,76.21,76.12,76.18,9
,2009-08-25 08:30,25,76.27,76.27,76.27,76.27,1
,2009-08-25 09:00,25,76.66,76.66,75.56,75.68,18
,2009-08-25 09:30,25,75.47,75.75,75.47,75.75,2
,2009-08-25 10:00,25,75.71,75.71,75.64,75.65,31
,2009-08-25 10:30,25,75.71,75.71,75.71,75.71,5
,2009-08-25 11:00,25,75.72,75.72,75.72,75.72,25
,2009-08-25 11:30,25,75.05,75.05,74.77,74.77,16
,2009-08-25 12:00,25,74.38,74.38,74.18,74.18,4
,2009-08-25 12:30,25,73.87,73.87,73.48,73.48,45
,2009-08-25 13:00,25,73.43,73.64,73.41,73.64,39
,2009-08-25 13:30,25,74.08,74.08,74.08,74.08,1
,2009-08-26 02:30,26,74.59,74.59,74.59,74.59,1
,2009-08-26 03:00,26,74.54,74.54,74.54,74.54,1
,2009-08-26 07:30,26,74.02,74.02,73.64,73.71,9
,2009-08-26 08:30,26,73,73,72.84,72.84,11
,2009-08-26 09:00,26,73.03,73.03,73.03,73.03,1
,2009-08-26 10:00,26,73.4,73.4,73.4,73.4,1
,2009-08-26 11:00,26,73.35,73.35,73.35,73.35,1
,2009-08-26 13:00,26,73.72,73.72,73.72,73.72,1
,2009-08-26 14:00,26,73.6,73.6,73.6,73.6,20
,2009-08-26 14:30,26,73.66,73.66,73.66,73.66,10
,2009-08-27 08:30,27,72.66,72.67,72.66,72.67,3
,2009-08-27 09:00,27,72.38,72.38,72.28,72.28,8
,2009-08-27 10:00,27,72.34,72.38,72.33,72.33,7
,2009-08-27 11:00,27,72.89,72.96,72.72,72.72,21
,2009-08-27 12:30,27,73.54,73.55,73.54,73.55,4
,2009-08-27 13:00,27,74.04,74.51,74.04,74.51,6
,2009-08-27 13:30,27,74.57,74.65,74.57,74.62,8
,2009-08-28 02:30,28,74.78,74.78,74.78,74.78,8
,2009-08-28 07:00,28,75.09,75.09,75.09,75.09,1
,2009-08-28 07:30,28,74.97,74.98,74.97,74.98,2
,2009-08-28 08:30,28,75.09,75.09,75.06,75.06,5
,2009-08-28 09:00,28,74.75,74.78,74.75,74.78,2
,2009-08-28 09:30,28,75.17,75.22,75.17,75.22,9
,2009-08-28 10:00,28,75.26,75.26,75.26,75.26,2
,2009-08-28 11:00,28,74.65,74.65,74.33,74.33,2
,2009-08-28 11:30,28,74.05,74.05,74.05,74.05,1
,2009-08-28 12:00,28,74.9,74.9,74.87,74.9,16
,2009-08-28 13:30,28,74.74,74.82,74.74,74.82,52
,2009-08-28 14:30,28,74.85,74.85,74.8,74.8,17
,2009-08-31 05:00,31,73.44,73.46,73.44,73.46,3
,2009-08-31 08:30,31,72.3,72.3,72.08,72.08,9
,2009-08-31 09:30,31,71.79,72,71.78,72,5
,2009-08-31 10:00,31,71.84,71.84,71.57,71.57,16
,2009-08-31 10:30,31,71.42,71.65,71.36,71.42,19
,2009-08-31 11:00,31,71.28,71.45,71.28,71.41,5
,2009-08-31 11:30,31,71.46,71.47,71.27,71.47,9
,2009-08-31 12:00,31,71.57,72.04,71.57,72.04,17
,2009-08-31 12:30,31,71.93,71.93,71.93,71.93,1
,2009-08-31 13:00,31,72.01,72.05,71.77,72,25
,2009-08-31 13:30,31,71.79,71.79,71.77,71.77,7
,2009-09-01 02:30,1,72.46,72.46,72.46,72.46,1
,2009-09-01 05:00,1,72.21,72.23,72.21,72.21,6
,2009-09-01 07:00,1,72.19,72.19,72.19,72.19,2
,2009-09-01 08:00,1,71.62,71.78,71.62,71.76,6
,2009-09-01 08:30,1,72.32,72.91,72.32,72.74,65
,2009-09-01 09:00,1,72.87,73.21,72.87,73.21,12
,2009-09-01 09:30,1,72.58,72.58,72.57,72.57,2
,2009-09-01 10:00,1,72.45,72.45,71.4,71.4,13
,2009-09-01 10:30,1,70.78,70.78,70.78,70.78,5
,2009-09-01 11:00,1,71,71,70.89,70.9,15
,2009-09-01 11:30,1,70.9,71.18,70.9,71.18,17
,2009-09-01 12:00,1,70.92,70.92,70.92,70.92,6
,2009-09-01 12:30,1,70.8,71,70.8,71,12
,2009-09-01 13:00,1,70.87,70.89,70.08,70.08,3
,2009-09-01 13:30,1,70.16,70.27,70.16,70.27,3
,2009-09-02 03:00,2,70.2,70.2,70.2,70.2,1
,2009-09-02 07:00,2,70.21,70.21,70.04,70.04,26
,2009-09-02 07:30,2,70.05,70.05,69.79,69.79,4
,2009-09-02 08:00,2,69.42,69.77,69.42,69.77,105
,2009-09-02 08:30,2,69.67,69.86,69.67,69.86,4
,2009-09-02 09:00,2,69.67,69.67,69.67,69.67,5
,2009-09-02 09:30,2,69.14,70.5,69.14,70.46,341
,2009-09-02 10:00,2,70.29,70.41,69.97,70.04,96
,2009-09-02 11:00,2,69.74,69.77,69.71,69.77,20
,2009-09-02 11:30,2,69.77,70.24,69.77,70.24,19
,2009-09-02 12:00,2,69.73,69.79,69.72,69.78,10
,2009-09-02 12:30,2,69.7,69.7,69.69,69.69,4
,2009-09-02 13:00,2,69.96,69.96,69.96,69.96,3
,2009-09-02 14:00,2,69.94,69.96,69.94,69.96,3
,2009-09-03 08:00,3,70.41,70.41,69.99,70.02,16
,2009-09-03 08:30,3,70.31,70.31,70.31,70.31,1
,2009-09-03 09:00,3,69.9,70.1,69.9,70.1,3
,2009-09-03 09:30,3,69.9,69.9,69.9,69.9,1
,2009-09-03 10:30,3,69.9,69.93,69.9,69.93,27
,2009-09-03 11:30,3,69.93,69.93,69.93,69.93,29
,2009-09-03 12:00,3,70.2,70.2,70.2,70.2,1
,2009-09-03 12:30,3,70.16,70.16,69.75,69.75,32
,2009-09-03 13:00,3,69.88,70.14,69.87,70.14,9
,2009-09-03 13:30,3,69.74,69.74,69.74,69.74,1
,2009-09-03 14:00,3,69.78,69.78,69.78,69.78,1
,2009-09-04 04:30,4,70.09,70.26,70.07,70.26,6
,2009-09-04 05:00,4,70.15,70.15,70.15,70.15,2
,2009-09-04 05:30,4,70,70,70,70,15
,2009-09-04 06:30,4,70.04,70.04,70.04,70.04,2
,2009-09-04 07:00,4,70.16,70.16,70.03,70.07,14
,2009-09-04 07:30,4,69.91,70.02,69.39,69.39,58
,2009-09-04 08:00,4,68.77,69.43,68.77,69.32,50
,2009-09-04 08:30,4,69.03,69.57,69.03,69.47,13
,2009-09-04 09:00,4,69.26,69.37,69.26,69.35,13
,2009-09-04 10:00,4,69.16,69.16,68.87,68.99,27
,2009-09-04 11:00,4,69.7,69.7,69.7,69.7,7
,2009-09-04 11:30,4,69.54,69.55,69.54,69.55,5
,2009-09-04 12:30,4,69.81,69.82,69.7,69.82,17
,2009-09-04 13:00,4,69.66,69.81,69.64,69.81,13
,2009-09-04 13:30,4,69.62,69.62,69.62,69.62,2
,2009-09-04 14:00,4,69.53,69.53,69.53,69.53,1
,2009-09-08 02:30,8,70.5,70.52,70.5,70.52,12
,2009-09-08 06:30,8,71.51,71.51,71.51,71.51,1
,2009-09-08 07:00,8,71.29,71.29,71.29,71.29,2
,2009-09-08 07:30,8,72.17,72.17,72.17,72.17,10
,2009-09-08 08:00,8,72.26,72.26,72,72.05,16
,2009-09-08 08:30,8,72.03,72.08,71.53,71.53,7
,2009-09-08 09:30,8,72.65,72.65,72.65,72.65,23
,2009-09-08 10:00,8,72.78,72.94,72.78,72.89,22
,2009-09-08 10:30,8,72.75,72.75,72.75,72.75,3
,2009-09-08 13:00,8,72.23,72.48,72.23,72.46,37
,2009-09-08 13:30,8,72.54,72.54,72.54,72.54,9
,2009-09-08 14:00,8,72.6,72.62,72.59,72.59,22
,2009-09-08 15:00,8,72.49,72.49,72.48,72.48,9
,2009-09-09 02:00,9,72.3,72.3,72.3,72.3,1
,2009-09-09 04:30,9,72.25,72.25,72.25,72.25,1
,2009-09-09 05:30,9,71.92,71.92,71.92,71.92,5
,2009-09-09 06:00,9,71.92,71.92,71.92,71.92,24
,2009-09-09 07:30,9,73.03,73.05,73.02,73.05,7
,2009-09-09 08:00,9,72.82,72.95,72.82,72.95,22
,2009-09-09 09:00,9,73.38,73.38,73.31,73.31,4
,2009-09-09 09:30,9,73.16,73.2,73.11,73.11,125
,2009-09-09 10:00,9,73.67,73.67,73.38,73.57,207
,2009-09-09 10:30,9,73.74,73.74,73.6,73.61,41
,2009-09-09 12:00,9,73.62,73.62,73.55,73.55,5
,2009-09-09 12:30,9,73.22,73.23,73.22,73.23,3
,2009-09-09 13:00,9,72.51,72.57,72.51,72.57,2
,2009-09-10 04:30,10,72.83,72.86,72.82,72.86,4
,2009-09-10 05:00,10,72.86,72.86,72.73,72.77,7
,2009-09-10 08:00,10,72.38,72.38,72.38,72.38,2
,2009-09-10 08:30,10,72.48,72.48,72.39,72.39,10
,2009-09-10 09:00,10,72.91,72.91,72.91,72.91,1
,2009-09-10 09:30,10,73.25,73.35,73.21,73.27,29
,2009-09-10 10:00,10,73.36,73.36,72.8,72.84,63
,2009-09-10 10:30,10,72.48,72.48,72.48,72.48,2
,2009-09-10 11:00,10,72.32,72.32,72.32,72.32,1
,2009-09-10 11:30,10,72.4,72.77,72.4,72.77,5
,2009-09-10 12:30,10,72.86,73.07,72.86,73.07,25
,2009-09-10 13:00,10,73.2,73.21,72.91,72.91,66
,2009-09-10 14:00,10,72.92,72.92,72.92,72.92,10
,2009-09-11 04:30,11,72.83,72.9,72.83,72.9,9
,2009-09-11 06:30,11,72.75,72.8,72.75,72.8,11
,2009-09-11 08:00,11,73.73,73.73,73.73,73.73,5
,2009-09-11 09:00,11,73.21,73.31,72.98,73.31,28
,2009-09-11 10:00,11,72.94,72.94,72.26,72.28,50
,2009-09-11 10:30,11,72.25,72.25,71.6,71.99,95
,2009-09-11 11:00,11,71.29,71.3,71.23,71.23,21
,2009-09-11 11:30,11,70.83,70.83,70.19,70.63,40
,2009-09-11 12:00,11,70.6,70.68,70.35,70.68,39
,2009-09-11 12:30,11,70.74,70.74,69.96,69.99,48
,2009-09-11 13:00,11,70.63,70.69,70.63,70.66,7
,2009-09-11 15:00,11,70.56,70.56,70.56,70.56,4
,2009-09-14 02:00,14,70,70,70,70,1
,2009-09-14 02:30,14,70.13,70.19,70.13,70.19,4
,2009-09-14 03:00,14,70.02,70.02,70.02,70.02,5
,2009-09-14 04:00,14,69.97,69.97,69.97,69.97,6
,2009-09-14 05:30,14,69.97,69.97,69.97,69.97,1
,2009-09-14 08:00,14,70.01,70.02,70.01,70.02,9
,2009-09-14 08:30,14,70.2,70.53,70.2,70.52,37
,2009-09-14 09:00,14,70.32,70.32,70.32,70.32,1
,2009-09-14 09:30,14,70.65,70.66,70.33,70.33,20
,2009-09-14 10:00,14,70.42,70.42,70.28,70.28,5
,2009-09-14 10:30,14,70.05,70.05,70.05,70.05,74
,2009-09-14 12:00,14,70.1,70.1,70.1,70.1,3
,2009-09-14 12:30,14,70.34,70.34,70.34,70.34,1
,2009-09-14 13:00,14,70.17,70.17,70.17,70.17,4
,2009-09-14 13:30,14,70.33,70.55,70.33,70.55,3
,2009-09-14 14:00,14,70.35,70.35,70.35,70.35,1
,2009-09-15 05:30,15,70.63,70.63,70.63,70.63,2
,2009-09-15 07:00,15,70.62,70.62,70.62,70.62,15
,2009-09-15 07:30,15,70.77,70.79,70.77,70.79,22
,2009-09-15 08:00,15,70.88,70.9,70.88,70.88,34
,2009-09-15 08:30,15,70.8,71.23,70.8,70.92,55
,2009-09-15 09:00,15,70.77,70.77,70.52,70.62,35
,2009-09-15 10:00,15,70.32,70.32,70.24,70.24,2
,2009-09-15 10:30,15,70.13,70.15,70.13,70.15,2
,2009-09-15 11:00,15,70.51,70.51,70.51,70.51,7
,2009-09-15 11:30,15,70.58,70.73,70.58,70.73,10
,2009-09-15 12:00,15,71.58,71.58,71.58,71.58,9
,2009-09-15 12:30,15,71.62,72.22,71.62,72.22,18
,2009-09-15 13:00,15,72.02,72.15,71.87,72.15,93
,2009-09-15 13:30,15,71.97,72.01,71.95,71.98,95
,2009-09-15 14:00,15,71.89,71.89,71.89,71.89,2
,2009-09-15 15:30,15,71.63,71.63,71.63,71.63,15
,2009-09-16 04:00,16,71.95,71.95,71.92,71.92,3
,2009-09-16 05:00,16,72.01,72.01,72.01,72.01,5
,2009-09-16 08:00,16,71.96,71.96,71.93,71.93,2
,2009-09-16 08:30,16,72.17,72.17,72.07,72.17,27
,2009-09-16 09:00,16,72.04,72.04,72.04,72.04,1
,2009-09-16 09:30,16,72.58,72.65,72.48,72.61,38
,2009-09-16 10:00,16,72.44,72.44,72.3,72.3,10
,2009-09-16 10:30,16,72.41,72.41,72.41,72.41,25
,2009-09-16 11:00,16,72.76,72.97,72.75,72.97,22
,2009-09-16 11:30,16,72.8,72.82,72.79,72.8,10
,2009-09-16 12:00,16,72.58,73.05,72.58,73,20
,2009-09-16 12:30,16,73.14,73.2,73.1,73.2,32
,2009-09-16 13:00,16,73.5,73.64,73.5,73.64,26
,2009-09-16 13:30,16,73.54,73.54,73.44,73.44,21
,2009-09-16 14:30,16,73.58,73.58,73.45,73.47,12
,2009-09-17 02:30,17,73.52,73.52,73.52,73.52,1
,2009-09-17 03:00,17,73.72,73.73,73.72,73.73,15
,2009-09-17 03:30,17,73.52,73.52,73.47,73.52,5
,2009-09-17 05:00,17,73.68,73.76,73.65,73.73,9
,2009-09-17 05:30,17,73.71,73.71,73.71,73.71,1
,2009-09-17 06:00,17,73.51,73.51,73.51,73.51,9
,2009-09-17 06:30,17,73.5,73.5,73.5,73.5,5
,2009-09-17 08:00,17,73.04,73.06,73.04,73.04,5
,2009-09-17 08:30,17,73.82,74.23,73.81,74.22,38
,2009-09-17 09:00,17,74.05,74.05,73.83,73.83,125
,2009-09-17 09:30,17,74,74,73.87,73.87,48
,2009-09-17 10:00,17,74.26,74.26,74.26,74.26,1
,2009-09-17 10:30,17,74.01,74.05,74.01,74.05,39
,2009-09-17 11:00,17,73.83,73.83,73.77,73.77,4
,2009-09-17 11:30,17,73.65,73.65,73.65,73.65,1
,2009-09-17 12:00,17,73.6,73.62,73.59,73.59,3
,2009-09-17 12:30,17,73.68,73.76,73.68,73.76,22
,2009-09-17 13:00,17,73.85,73.85,73.74,73.81,89
,2009-09-17 13:30,17,73.95,73.95,73.95,73.95,2
,2009-09-18 02:30,18,73.29,73.29,73.29,73.29,5
,2009-09-18 03:00,18,73.25,73.25,73.16,73.16,8
,2009-09-18 04:00,18,73.12,73.12,73.11,73.11,13
,2009-09-18 04:30,18,73.34,73.34,73.34,73.34,6
,2009-09-18 05:00,18,73.27,73.27,73.24,73.24,20
,2009-09-18 05:30,18,73.22,73.22,73.22,73.22,1
,2009-09-18 06:30,18,73.5,73.62,73.42,73.6,21
,2009-09-18 07:00,18,73.51,73.52,73.51,73.52,8
,2009-09-18 07:30,18,73.5,73.5,73.5,73.5,3
,2009-09-18 08:00,18,73.59,73.98,73.59,73.95,306
,2009-09-18 08:30,18,73.98,73.98,73.67,73.67,27
,2009-09-18 09:00,18,73.7,73.7,73.24,73.35,23
,2009-09-18 09:30,18,73.88,73.88,73.85,73.86,17
,2009-09-18 10:30,18,73.51,73.59,73.26,73.26,17
,2009-09-18 11:00,18,73.21,73.55,73.21,73.49,27
,2009-09-18 11:30,18,73.57,73.76,73.5,73.7,25
,2009-09-18 12:30,18,73.88,74.04,73.82,73.82,8
,2009-09-18 13:00,18,73.93,73.93,73.84,73.84,3
,2009-09-18 13:30,18,73.57,73.57,73.54,73.55,7
,2009-09-18 14:00,18,73.54,73.55,73.54,73.55,4
,2009-09-18 14:30,18,73.47,73.47,73.47,73.47,1
,2009-09-18 15:00,18,73.33,73.33,73.33,73.33,1
,2009-09-21 03:30,21,72.37,72.37,72.36,72.36,2
,2009-09-21 05:00,21,71.86,71.86,71.86,71.86,1
,2009-09-21 06:30,21,71.98,71.98,71.98,71.98,1
,2009-09-21 07:00,21,71.65,71.65,71.62,71.62,26
,2009-09-21 07:30,21,71.71,71.75,71.7,71.75,5
,2009-09-21 08:00,21,71.53,71.53,70.66,70.66,32
,2009-09-21 09:00,21,70.66,70.87,70.64,70.87,37
,2009-09-21 09:30,21,70.73,70.73,70.54,70.54,14
,2009-09-21 10:00,21,70.66,71.04,70.65,71.04,14
,2009-09-21 10:30,21,71.31,71.31,71.03,71.03,3
,2009-09-21 11:00,21,70.66,70.67,70.64,70.67,4
,2009-09-21 11:30,21,70.72,70.72,70.72,70.72,1
,2009-09-21 12:00,21,70.39,70.58,70.39,70.57,10
,2009-09-21 12:30,21,70.8,70.85,70.8,70.85,6
,2009-09-21 13:30,21,70.78,70.9,70.78,70.9,4
,2009-09-21 14:00,21,70.7,70.7,70.7,70.7,1
,2009-09-21 14:30,21,70.63,70.63,70.63,70.63,1
,2009-09-21 15:00,21,70.72,70.72,70.72,70.72,1
,2009-09-21 22:30,22,71.21,71.26,71.21,71.26,3
,2009-09-21 23:00,22,71.2,71.2,71.2,71.2,2
,2009-09-22 02:00,22,71.39,71.5,71.31,71.5,4
,2009-09-22 02:30,22,71.59,71.76,71.59,71.7,24
,2009-09-22 03:00,22,71.75,71.75,71.5,71.5,4
,2009-09-22 03:30,22,71.67,71.71,71.67,71.71,10
,2009-09-22 04:00,22,71.66,71.66,71.66,71.66,1
,2009-09-22 04:30,22,71.67,71.88,71.65,71.88,38
,2009-09-22 05:00,22,71.9,72.02,71.9,72.02,7
,2009-09-22 05:30,22,72.1,72.1,71.86,72.05,141
,2009-09-22 06:00,22,71.96,72.05,71.96,72.05,8
,2009-09-22 06:30,22,72.05,72.05,72,72,26
,2009-09-22 07:00,22,72.05,72.5,72.05,72.41,161
,2009-09-22 07:30,22,72.49,72.5,72.32,72.5,49
,2009-09-22 08:00,22,72.53,72.86,72.53,72.62,49
,2009-09-22 08:30,22,72.59,72.69,72.06,72.26,56
,2009-09-22 09:00,22,72.13,72.58,72.05,72.29,166
,2009-09-22 09:30,22,72.29,72.49,71.91,72.38,92
,2009-09-22 10:00,22,72.56,72.56,72.56,72.56,2
,2009-09-22 10:30,22,72.42,72.47,72.42,72.47,18
,2009-09-22 11:00,22,72.56,72.62,72.54,72.56,19
,2009-09-22 11:30,22,72.57,72.73,72.5,72.62,40
,2009-09-22 12:00,22,72.68,72.68,72.39,72.54,38
,2009-09-22 12:30,22,72.55,72.61,72.46,72.58,28
,2009-09-22 13:00,22,72.64,72.93,72.54,72.65,82
,2009-09-22 13:30,22,72.7,72.74,72.69,72.7,10
,2009-09-22 14:30,22,72.71,72.74,72.71,72.74,5
,2009-09-22 15:00,22,72.82,72.82,72.32,72.32,2
,2009-09-23 02:00,23,72.27,72.27,72.27,72.27,2
,2009-09-23 02:30,23,72.42,72.55,72.42,72.55,2
,2009-09-23 03:00,23,72.66,72.66,72.5,72.55,11
,2009-09-23 04:00,23,72.54,72.54,72.54,72.54,2
,2009-09-23 05:00,23,72,72.01,72,72,4
,2009-09-23 05:30,23,72.06,72.19,72.03,72.19,21
,2009-09-23 06:00,23,72.2,72.32,72.2,72.32,8
,2009-09-23 06:30,23,72.41,72.61,72.41,72.57,12
,2009-09-23 07:00,23,72.42,72.45,72.25,72.25,27
,2009-09-23 07:30,23,72.3,72.3,72.3,72.3,1
,2009-09-23 08:00,23,72.29,72.6,72.29,72.54,6
,2009-09-23 08:30,23,72.47,72.47,71.72,71.72,52
,2009-09-23 09:00,23,71.55,71.58,71.37,71.45,50
,2009-09-23 09:30,23,71.11,71.11,69.67,70.3,139
,2009-09-23 10:00,23,70.06,70.06,69.79,69.83,72
,2009-09-23 10:30,23,69.95,69.95,69.81,69.84,15
,2009-09-23 11:00,23,70.19,70.23,70.1,70.11,6
,2009-09-23 11:30,23,70.23,70.23,70.03,70.21,34
,2009-09-23 12:00,23,70.21,70.29,70.03,70.12,110
,2009-09-23 12:30,23,70.14,70.22,70.1,70.2,53
,2009-09-23 13:00,23,70.21,70.27,69.77,70.05,119
,2009-09-23 13:30,23,70.05,70.29,70.01,70.01,54
,2009-09-23 14:00,23,70.16,70.16,69.87,69.87,16
,2009-09-23 14:30,23,69.86,69.86,69.47,69.47,4
,2009-09-23 22:00,24,69.58,69.58,69.54,69.54,2
,2009-09-24 00:00,24,69.46,69.46,69.46,69.46,1
,2009-09-24 02:00,24,69.76,69.76,69.72,69.72,2
,2009-09-24 02:30,24,69.62,69.62,69.62,69.62,1
,2009-09-24 03:00,24,69.42,69.42,69.39,69.39,2
,2009-09-24 05:30,24,69.41,69.41,69.41,69.41,1
,2009-09-24 07:00,24,69.7,69.7,69.7,69.7,2
,2009-09-24 07:30,24,69.36,69.85,69.36,69.85,9
,2009-09-24 08:00,24,69.72,69.72,68.83,69.02,81
,2009-09-24 08:30,24,69.02,69.16,68.34,68.64,71
,2009-09-24 09:00,24,68.75,68.75,67.02,67.51,190
,2009-09-24 09:30,24,67.42,67.66,67.15,67.6,133
,2009-09-24 10:00,24,67.55,67.56,67.39,67.45,150
,2009-09-24 10:30,24,67.48,67.52,67.37,67.37,17
,2009-09-24 11:00,24,67.57,67.69,67.55,67.55,16
,2009-09-24 11:30,24,67.55,67.55,67.41,67.41,50
,2009-09-24 12:00,24,67.23,67.34,67.01,67.08,21
,2009-09-24 12:30,24,67.08,67.3,67.08,67.16,229
,2009-09-24 13:00,24,67.06,67.21,66.69,66.92,192
,2009-09-24 13:30,24,66.93,67.02,66.77,66.88,166
,2009-09-24 14:00,24,66.99,67,66.99,67,27
,2009-09-24 14:30,24,67.06,67.07,67.06,67.07,5
,2009-09-24 15:00,24,67.12,67.12,67.1,67.1,20
,2009-09-24 15:30,24,67.1,67.1,67.1,67.1,2
,2009-09-24 20:30,25,67.25,67.25,67.25,67.25,2
,2009-09-25 01:30,25,67.16,67.16,67.16,67.16,1
,2009-09-25 02:00,25,67.21,67.21,67.2,67.2,5
,2009-09-25 03:00,25,67.04,67.04,67.04,67.04,1
,2009-09-25 05:00,25,67.45,67.5,67.45,67.5,7
,2009-09-25 05:30,25,67.3,67.37,67.29,67.37,6
,2009-09-25 06:00,25,67.24,67.28,67.24,67.28,2
,2009-09-25 06:30,25,67.3,67.3,67.3,67.3,1
,2009-09-25 07:00,25,67.09,67.09,66.68,66.71,11
,2009-09-25 07:30,25,66.54,66.67,66.09,66.67,105
,2009-09-25 08:00,25,66.71,66.9,66.46,66.8,155
,2009-09-25 08:30,25,66.94,67.78,66.94,67.72,60
,2009-09-25 09:00,25,67.47,67.83,67.35,67.35,164
,2009-09-25 09:30,25,67.1,67.1,66.75,66.75,96
,2009-09-25 10:00,25,67.03,67.2,66.9,67.11,38
,2009-09-25 10:30,25,67,67.3,67,67.21,18
,2009-09-25 11:00,25,67.04,67.06,66.41,66.41,56
,2009-09-25 11:30,25,66.62,66.79,66.61,66.75,90
,2009-09-25 12:00,25,66.63,66.63,66.47,66.47,4
,2009-09-25 12:30,25,66.66,66.73,66.47,66.73,34
,2009-09-25 13:00,25,66.75,67.01,66.75,66.85,152
,2009-09-25 13:30,25,66.9,66.91,66.86,66.91,21
,2009-09-25 14:00,25,66.9,66.9,66.9,66.9,1
,2009-09-25 14:30,25,66.93,66.93,66.93,66.93,3
,2009-09-27 22:30,28,66.53,66.53,66.51,66.51,4
,2009-09-27 23:00,28,66.5,66.5,66.46,66.48,5
,2009-09-27 23:30,28,66.46,66.46,66.46,66.46,1
,2009-09-28 00:00,28,66.45,66.45,66.45,66.45,1
,2009-09-28 00:30,28,66.57,66.57,66.5,66.51,11
,2009-09-28 01:30,28,66.51,66.65,66.51,66.64,6
,2009-09-28 02:00,28,66.65,66.9,66.5,66.5,31
,2009-09-28 02:30,28,66.46,66.46,66.41,66.41,9
,2009-09-28 03:00,28,66.38,66.38,66.38,66.38,1
,2009-09-28 03:30,28,66.38,66.54,66.38,66.54,21
,2009-09-28 04:00,28,66.71,66.71,66.71,66.71,1
,2009-09-28 04:30,28,66.47,66.47,66.43,66.43,4
,2009-09-28 05:00,28,66.47,66.47,66.47,66.47,1
,2009-09-28 05:30,28,66.59,66.59,66.59,66.59,7
,2009-09-28 06:00,28,66.64,66.9,66.64,66.9,17
,2009-09-28 06:30,28,66.87,66.9,66.71,66.71,6
,2009-09-28 07:00,28,66.86,67.03,66.81,67.01,43
,2009-09-28 07:30,28,67.04,67.18,66.67,66.67,94
,2009-09-28 08:00,28,66.79,66.85,66.7,66.85,9
,2009-09-28 08:30,28,66.99,67.35,66.99,66.99,537
,2009-09-28 09:00,28,67.22,67.44,67.19,67.24,284
,2009-09-28 09:30,28,67.49,67.69,67.35,67.69,15
,2009-09-28 10:00,28,68,68.07,67.96,68.04,9
,2009-09-28 10:30,28,67.94,67.94,67.84,67.84,3
,2009-09-28 11:00,28,67.98,68.25,67.98,68.25,33
,2009-09-28 11:30,28,68.02,68.02,67.74,67.74,32
,2009-09-28 12:00,28,67.55,67.67,67.52,67.67,29
,2009-09-28 12:30,28,67.98,67.98,67.83,67.83,12
,2009-09-28 13:00,28,67.62,67.62,67.25,67.36,30
,2009-09-28 13:30,28,67.7,67.75,67.69,67.75,5
,2009-09-28 14:00,28,67.89,67.89,67.89,67.89,4
,2009-09-28 14:30,28,67.89,67.89,67.7,67.7,7
,2009-09-28 15:00,28,67.89,67.89,67.86,67.87,13
,2009-09-28 22:30,29,67.66,67.71,67.66,67.69,5
,2009-09-29 01:00,29,67.64,67.64,67.64,67.64,1
,2009-09-29 01:30,29,67.73,67.86,67.73,67.86,3
,2009-09-29 02:00,29,67.75,67.75,67.57,67.57,9
,2009-09-29 02:30,29,67.55,67.55,67.51,67.51,3
,2009-09-29 03:00,29,67.68,67.78,67.68,67.78,25
,2009-09-29 04:00,29,67.64,67.66,67.37,67.37,19
,2009-09-29 04:30,29,67.34,67.41,67.34,67.4,11
,2009-09-29 05:30,29,67.13,67.13,67.13,67.13,1
,2009-09-29 06:00,29,67.31,67.42,67.31,67.42,22
,2009-09-29 06:30,29,67.45,67.45,67.18,67.18,4
,2009-09-29 07:00,29,67.08,67.08,67.08,67.08,1
,2009-09-29 07:30,29,66.92,67.02,66.92,67.01,3
,2009-09-29 08:00,29,66.86,67.35,66.77,67.35,20
,2009-09-29 08:30,29,67.38,67.69,67.3,67.3,71
,2009-09-29 09:00,29,66.92,67.7,66.84,67.61,82
,2009-09-29 09:30,29,67.71,68.11,67.56,67.56,149
,2009-09-29 10:00,29,67.5,67.69,67.39,67.39,49
,2009-09-29 10:30,29,67.39,67.46,67.08,67.18,64
,2009-09-29 11:00,29,67.21,67.49,67.21,67.49,7
,2009-09-29 11:30,29,67.44,67.5,67.42,67.42,4
,2009-09-29 12:00,29,67.54,67.54,67.32,67.32,10
,2009-09-29 12:30,29,67.28,67.48,67.28,67.48,25
,2009-09-29 13:00,29,67.5,67.57,67.3,67.5,62
,2009-09-29 13:30,29,67.34,67.34,67.34,67.34,7
,2009-09-29 14:00,29,67.4,67.47,67.4,67.47,2
,2009-09-29 14:30,29,67.45,67.45,67.45,67.45,2
,2009-09-29 15:30,29,67.35,67.35,67.35,67.35,3
,2009-09-30 02:30,30,67.91,67.99,67.91,67.99,5
,2009-09-30 03:00,30,67.99,67.99,67.82,67.83,22
,2009-09-30 03:30,30,67.81,67.95,67.81,67.95,4
,2009-09-30 04:00,30,68.12,68.37,68.1,68.36,65
,2009-09-30 04:30,30,68.4,68.57,68.37,68.47,41
,2009-09-30 05:00,30,68.5,68.7,68.5,68.58,42
,2009-09-30 05:30,30,68.59,68.73,68.56,68.73,12
,2009-09-30 06:00,30,68.61,68.62,68.57,68.62,3
,2009-09-30 06:30,30,68.52,68.52,68.25,68.27,42
,2009-09-30 07:00,30,68.41,68.43,68.16,68.18,43
,2009-09-30 07:30,30,68.12,68.49,67.95,68.11,56
,2009-09-30 08:00,30,68.19,68.19,67.96,68.06,9
,2009-09-30 08:30,30,68.15,68.16,67.33,67.56,25
,2009-09-30 09:00,30,67.33,67.46,67.12,67.27,39
,2009-09-30 09:30,30,67.54,68.41,67.54,68.4,183
,2009-09-30 10:00,30,68.47,69.17,68.47,68.85,232
,2009-09-30 10:30,30,69.02,70,69.02,69.96,139
,2009-09-30 11:00,30,69.97,70.25,69.77,70.11,48
,2009-09-30 11:30,30,70.15,70.4,70.15,70.38,21
,2009-09-30 12:00,30,70.4,70.42,70.19,70.31,10
,2009-09-30 12:30,30,70.34,70.65,70.34,70.54,86
,2009-09-30 13:00,30,70.56,71.42,70.47,71.3,383
,2009-09-30 13:30,30,71.26,71.34,71.06,71.06,316
,2009-09-30 14:00,30,71,71.05,70.92,71.04,61
,2009-09-30 14:30,30,71.01,71.02,71.01,71.02,5
,2009-09-30 20:30,1,70.72,70.72,70.72,70.72,2
,2009-10-01 00:30,1,70.61,70.62,70.55,70.55,6
,2009-10-01 02:00,1,70.93,70.93,70.93,70.93,2
,2009-10-01 03:00,1,70.65,70.65,70.55,70.55,2
,2009-10-01 03:30,1,70.69,70.69,70.55,70.61,10
,2009-10-01 04:00,1,70.56,70.9,70.56,70.9,5
,2009-10-01 05:00,1,70.55,70.56,70.48,70.56,6
,2009-10-01 06:00,1,70.75,70.82,70.65,70.71,8
,2009-10-01 06:30,1,70.72,70.72,70.67,70.67,7
,2009-10-01 07:00,1,70.6,70.71,70.58,70.59,9
,2009-10-01 07:30,1,70.81,71.08,70.81,71.04,7
,2009-10-01 08:00,1,70.94,72.02,70.94,71.29,110
,2009-10-01 08:30,1,71.22,71.54,71.22,71.54,10
,2009-10-01 09:00,1,71.17,71.51,71.11,71.5,7
,2009-10-01 09:30,1,71.66,71.89,71.41,71.47,24
,2009-10-01 10:00,1,70.78,71.07,70.49,70.53,41
,2009-10-01 10:30,1,70.42,70.42,70.18,70.31,80
,2009-10-01 11:00,1,70.41,70.56,70.09,70.46,31
,2009-10-01 11:30,1,70.85,71.1,70.73,71.1,18
,2009-10-01 12:00,1,70.91,70.91,70.65,70.82,41
,2009-10-01 12:30,1,71.04,71.05,70.96,70.96,12
,2009-10-01 13:00,1,70.86,71.67,70.86,71.58,120
,2009-10-01 13:30,1,71.5,71.5,71.35,71.35,53
,2009-10-01 14:00,1,71.34,71.38,71.34,71.38,9
,2009-10-01 14:30,1,71.49,71.49,71.49,71.49,4
,2009-10-01 15:00,1,71.29,71.29,71.15,71.15,3
,2009-10-02 01:30,2,70.96,70.96,70.94,70.94,3
,2009-10-02 02:00,2,70.82,70.82,70.72,70.72,8
,2009-10-02 02:30,2,70.65,70.65,70.41,70.57,23
,2009-10-02 03:00,2,70.58,70.6,70.42,70.6,17
,2009-10-02 03:30,2,70.55,70.72,70.5,70.69,48
,2009-10-02 04:00,2,70.69,70.8,70.69,70.77,8
,2009-10-02 04:30,2,70.68,70.68,70.6,70.63,36
,2009-10-02 05:00,2,70.73,70.73,70.57,70.57,13
,2009-10-02 05:30,2,70.49,70.54,70.49,70.52,52
,2009-10-02 06:00,2,70.45,70.57,70.38,70.56,10
,2009-10-02 06:30,2,70.52,70.52,70.42,70.42,5
,2009-10-02 07:00,2,70.44,70.66,70.44,70.66,32
,2009-10-02 07:30,2,70.5,70.5,69.76,69.89,58
,2009-10-02 08:00,2,69.91,69.92,69.26,69.75,44
,2009-10-02 09:00,2,70.82,70.82,70.81,70.81,2
,2009-10-02 09:30,2,70.96,70.97,70.96,70.97,2
,2009-10-02 10:00,2,69.77,70.17,69.66,70.14,20
,2009-10-02 10:30,2,70.16,70.16,69.88,69.97,16
,2009-10-02 11:00,2,70.05,70.05,69.93,69.93,2
,2009-10-02 11:30,2,70.08,70.17,69.97,70.06,14
,2009-10-02 12:00,2,70.24,70.52,70.24,70.44,90
,2009-10-02 12:30,2,70.51,70.71,70.41,70.69,22
,2009-10-02 13:00,2,70.44,70.92,70.44,70.68,28
,2009-10-02 13:30,2,70.58,70.6,70.42,70.49,8
,2009-10-02 14:00,2,70.54,70.55,70.52,70.52,4
,2009-10-02 14:30,2,70.51,70.51,70.41,70.45,7
,2009-10-02 16:30,2,70.55,70.55,70.55,70.55,4
,2009-10-05 02:00,5,70.82,70.82,70.43,70.43,15
,2009-10-05 02:30,5,70.41,70.41,70.27,70.27,9
,2009-10-05 03:30,5,70.24,70.24,70.24,70.24,1
,2009-10-05 04:00,5,70.34,70.34,70.34,70.34,1
,2009-10-05 04:30,5,70.45,70.45,70.32,70.32,3
,2009-10-05 05:00,5,70.26,70.26,70.26,70.26,1
,2009-10-05 05:30,5,69.99,69.99,69.99,69.99,2
,2009-10-05 06:30,5,70.02,70.13,69.89,69.89,9
,2009-10-05 07:00,5,69.97,69.97,69.76,69.76,4
,2009-10-05 07:30,5,69.75,69.75,69.59,69.59,22
,2009-10-05 08:00,5,69.51,69.69,69.23,69.66,99
,2009-10-05 08:30,5,69.66,70.08,69.41,69.9,72
,2009-10-05 09:00,5,69.89,69.89,69.5,69.61,11
,2009-10-05 09:30,5,69.59,69.59,68.91,69.04,73
,2009-10-05 10:00,5,69.13,69.29,68.72,69.03,67
,2009-10-05 10:30,5,69.03,69.45,68.85,69.4,42
,2009-10-05 11:00,5,69.49,69.49,69.28,69.33,12
,2009-10-05 11:30,5,69.39,70.23,69.39,70.2,27
,2009-10-05 12:00,5,70.22,71.17,70.22,71.17,137
,2009-10-05 12:30,5,71.3,71.49,70.84,71.35,92
,2009-10-05 13:00,5,71.36,71.48,70.75,71.01,51
,2009-10-05 13:30,5,70.95,71.01,70.85,71.01,28
,2009-10-05 14:00,5,70.91,70.96,70.88,70.93,20
,2009-10-05 14:30,5,70.89,70.89,70.81,70.81,6
,2009-10-05 15:00,5,70.77,70.81,70.77,70.79,9
,2009-10-05 16:00,5,70.74,70.74,70.74,70.74,1
,2009-10-05 22:30,6,70.99,70.99,70.99,70.99,1
,2009-10-06 01:30,6,71.41,71.56,71.07,71.24,12
,2009-10-06 02:00,6,71.24,71.34,71.19,71.19,6
,2009-10-06 02:30,6,71.28,71.63,71.28,71.62,17
,2009-10-06 03:00,6,71.67,71.74,71.45,71.46,11
,2009-10-06 03:30,6,71.46,71.46,71.46,71.46,1
,2009-10-06 04:00,6,71.59,72.08,71.55,72.03,29
,2009-10-06 04:30,6,71.97,71.97,71.7,71.7,10
,2009-10-06 05:00,6,71.68,71.7,71.66,71.7,5
,2009-10-06 05:30,6,71.56,71.61,71.55,71.61,12
,2009-10-06 06:00,6,71.78,71.97,71.78,71.97,18
,2009-10-06 06:30,6,72.01,72.03,71.9,71.9,3
,2009-10-06 07:00,6,71.83,72.05,71.69,71.75,48
,2009-10-06 07:30,6,71.71,71.79,71.56,71.79,36
,2009-10-06 08:00,6,71.95,72.09,71.49,71.49,48
,2009-10-06 08:30,6,71.52,72.11,71.52,72.11,74
,2009-10-06 09:00,6,72.26,72.55,72.21,72.38,83
,2009-10-06 09:30,6,72.38,72.42,72.34,72.34,85
,2009-10-06 10:00,6,72.39,72.57,72.27,72.3,71
,2009-10-06 10:30,6,72.35,72.4,72.1,72.15,137
,2009-10-06 11:00,6,72.24,72.33,72.08,72.08,105
,2009-10-06 11:30,6,72.2,72.25,72.09,72.14,38
,2009-10-06 12:00,6,72.12,72.12,71.65,71.74,41
,2009-10-06 12:30,6,71.75,71.76,71.19,71.25,41
,2009-10-06 13:00,6,71.49,71.58,71.19,71.51,30
,2009-10-06 13:30,6,71.53,71.6,71.52,71.56,70
,2009-10-06 14:00,6,71.6,71.71,71.57,71.57,6
,2009-10-06 14:30,6,71.61,71.61,71.61,71.61,4
,2009-10-06 15:30,6,71.83,71.83,71.83,71.83,1
,2009-10-07 02:00,7,72,72,71.91,71.92,5
,2009-10-07 02:30,7,71.87,71.87,71.82,71.82,5
,2009-10-07 03:00,7,71.94,71.94,71.94,71.94,1
,2009-10-07 03:30,7,71.93,71.94,71.76,71.76,5
,2009-10-07 04:00,7,71.82,71.82,71.82,71.82,1
,2009-10-07 05:30,7,71.99,71.99,71.71,71.73,54
,2009-10-07 06:00,7,71.81,71.83,71.81,71.83,5
,2009-10-07 06:30,7,71.73,71.73,71.73,71.73,1
,2009-10-07 07:00,7,71.67,71.89,71.65,71.89,5
,2009-10-07 07:30,7,71.76,71.76,71.45,71.54,20
,2009-10-07 08:00,7,71.61,71.92,71.31,71.92,68
,2009-10-07 08:30,7,71.85,71.89,71.49,71.49,7
,2009-10-07 09:00,7,71.82,72.11,71.8,72.11,46
,2009-10-07 09:30,7,72.15,72.15,71.14,71.33,55
,2009-10-07 10:00,7,71.51,71.73,71.34,71.35,68
,2009-10-07 10:30,7,71.34,71.34,70.3,70.3,156
,2009-10-07 11:00,7,70.26,70.6,70.26,70.39,108
,2009-10-07 11:30,7,70.39,70.44,69.87,70.44,232
,2009-10-07 12:00,7,70.41,70.41,70.11,70.22,133
,2009-10-07 12:30,7,70.14,70.14,69.73,69.94,116
,2009-10-07 13:00,7,70.02,70.37,69.78,70.35,89
,2009-10-07 13:30,7,70.36,70.44,70.33,70.33,18
,2009-10-07 14:00,7,70.5,70.5,70.43,70.43,2
,2009-10-07 14:30,7,70.58,70.63,70.56,70.63,3
,2009-10-07 15:00,7,70.66,70.66,70.65,70.65,2
,2009-10-08 02:00,8,71,71.05,71,71.04,4
,2009-10-08 02:30,8,71.04,71.31,71.04,71.27,18
,2009-10-08 03:00,8,71.27,71.27,70.99,70.99,14
,2009-10-08 03:30,8,70.9,71.09,70.87,71.09,46
,2009-10-08 04:00,8,71.05,71.05,70.99,71,16
,2009-10-08 04:30,8,71.02,71.13,70.94,70.96,24
,2009-10-08 05:00,8,71.05,71.1,71.04,71.1,19
,2009-10-08 05:30,8,71.01,71.01,70.94,70.96,8
,2009-10-08 06:00,8,70.93,71.01,70.87,70.87,6
,2009-10-08 06:30,8,70.96,71.23,70.96,71,29
,2009-10-08 07:00,8,71.06,71.21,71.04,71.17,17
,2009-10-08 07:30,8,71.21,71.27,70.89,71.17,71
,2009-10-08 08:00,8,71.17,71.23,70.1,70.23,93
,2009-10-08 08:30,8,70.31,70.65,70.25,70.37,89
,2009-10-08 09:00,8,70.36,70.77,70.14,70.69,49
,2009-10-08 09:30,8,70.76,71.92,70.76,71.84,194
,2009-10-08 10:00,8,71.89,72.49,71.89,72.17,160
,2009-10-08 10:30,8,72.25,72.52,72.22,72.42,49
,2009-10-08 11:00,8,72.25,72.89,72.2,72.82,68
,2009-10-08 11:30,8,73.12,73.36,72.95,73.02,42
,2009-10-08 12:00,8,72.76,72.81,72.56,72.69,156
,2009-10-08 12:30,8,72.58,73.05,72.58,73.05,85
,2009-10-08 13:00,8,73.03,73.08,72.53,72.7,27
,2009-10-08 13:30,8,72.69,72.74,72.4,72.4,26
,2009-10-08 14:00,8,72.48,72.55,72.46,72.48,21
,2009-10-08 14:30,8,72.48,72.48,72.31,72.31,33
,2009-10-08 15:00,8,72.34,72.38,72.32,72.37,54
,2009-10-08 19:00,9,72.3,72.3,72.3,72.3,1
,2009-10-11 19:30,12,73.27,73.27,73.27,73.27,1
,2009-10-12 02:00,12,73.35,73.41,73.35,73.4,4
,2009-10-12 02:30,12,73.19,73.19,73.19,73.19,1
,2009-10-12 03:00,12,73.36,73.36,73.33,73.33,26
,2009-10-12 03:30,12,73.4,73.44,73.4,73.44,7
,2009-10-12 04:00,12,73.48,73.67,73.48,73.67,10
,2009-10-12 04:30,12,73.67,73.74,73.67,73.67,12
,2009-10-12 05:00,12,73.84,73.85,73.83,73.85,5
,2009-10-12 05:30,12,73.96,73.97,73.95,73.95,4
,2009-10-12 06:00,12,73.99,73.99,73.84,73.84,44
,2009-10-12 06:30,12,73.88,74.32,73.88,74.29,30
,2009-10-12 07:00,12,74.23,74.23,73.96,74.06,22
,2009-10-12 07:30,12,73.99,74.14,73.99,74.13,8
,2009-10-12 08:00,12,74.33,74.6,74.23,74.48,54
,2009-10-12 08:30,12,74.42,74.71,74.36,74.4,24
,2009-10-12 09:00,12,74.59,74.76,74.46,74.46,41
,2009-10-12 09:30,12,74.44,74.52,74.22,74.24,35
,2009-10-12 10:00,12,74.4,74.42,74.37,74.37,28
,2009-10-12 10:30,12,74.15,74.25,74.03,74.17,22
,2009-10-12 11:00,12,74.18,74.32,74.16,74.16,37
,2009-10-12 11:30,12,74.35,74.38,74.21,74.25,57
,2009-10-12 12:00,12,74.29,74.32,74.17,74.32,21
,2009-10-12 12:30,12,74.49,74.59,74.49,74.59,10
,2009-10-12 13:00,12,74.61,74.7,74.19,74.23,168
,2009-10-12 13:30,12,74.14,74.14,74.12,74.12,26
,2009-10-12 14:00,12,74.1,74.12,74.09,74.12,13
,2009-10-12 16:00,12,74.1,74.1,74.1,74.1,4
,2009-10-13 01:30,13,74.3,74.3,74.3,74.3,1
,2009-10-13 02:00,13,74.32,74.32,74.32,74.32,1
,2009-10-13 02:30,13,74.59,74.59,74.55,74.59,4
,2009-10-13 03:00,13,74.75,74.9,74.75,74.9,6
,2009-10-13 03:30,13,74.82,74.92,74.82,74.92,15
,2009-10-13 04:00,13,74.82,74.82,74.65,74.74,24
,2009-10-13 04:30,13,74.67,74.67,74.67,74.67,6
,2009-10-13 05:00,13,74.95,75.09,74.95,75.08,16
,2009-10-13 05:30,13,75,75.01,74.96,74.96,17
,2009-10-13 06:00,13,75.05,75.49,75.05,75.24,67
,2009-10-13 06:30,13,75.32,75.52,75.32,75.4,11
,2009-10-13 07:00,13,75.36,75.41,75.24,75.25,54
,2009-10-13 07:30,13,75.2,75.28,74.99,75.01,43
,2009-10-13 08:00,13,75.16,75.24,74.94,74.94,16
,2009-10-13 08:30,13,74.66,74.84,74.25,74.25,56
,2009-10-13 09:00,13,74.36,74.8,74.25,74.8,77
,2009-10-13 09:30,13,74.8,74.98,74.77,74.95,66
,2009-10-13 10:00,13,74.8,74.8,74.19,74.3,188
,2009-10-13 10:30,13,74.42,75.11,74.42,75.09,148
,2009-10-13 11:00,13,75.05,75.15,74.63,74.73,64
,2009-10-13 11:30,13,74.74,74.93,74.66,74.93,80
,2009-10-13 12:00,13,74.85,74.97,74.74,74.74,23
,2009-10-13 12:30,13,74.83,75.1,74.83,74.97,31
,2009-10-13 13:00,13,74.98,75.32,74.73,75.32,295
,2009-10-13 13:30,13,75.33,75.34,75.16,75.22,45
,2009-10-13 14:00,13,75.28,75.37,75.27,75.36,22
,2009-10-13 14:30,13,75.37,75.37,75.21,75.21,9
,2009-10-13 15:30,13,75.44,75.54,75.44,75.54,13
,2009-10-13 23:30,14,76.08,76.08,76.08,76.08,1
,2009-10-14 00:00,14,76.06,76.06,76.06,76.06,1
,2009-10-14 02:00,14,76.02,76.02,75.88,75.88,5
,2009-10-14 02:30,14,75.87,75.87,75.83,75.83,3
,2009-10-14 03:00,14,75.85,75.85,75.85,75.85,19
,2009-10-14 03:30,14,75.69,75.88,75.69,75.88,3
,2009-10-14 04:00,14,75.94,75.95,75.94,75.94,7
,2009-10-14 04:30,14,75.99,75.99,75.99,75.99,1
,2009-10-14 05:00,14,75.83,75.95,75.78,75.9,18
,2009-10-14 05:30,14,75.9,76.11,75.86,76.09,33
,2009-10-14 06:00,14,76.14,76.14,75.89,75.99,56
,2009-10-14 06:30,14,75.92,75.92,75.75,75.85,17
,2009-10-14 07:00,14,75.67,75.79,75.47,75.75,64
,2009-10-14 07:30,14,75.9,75.96,75.66,75.66,27
,2009-10-14 08:00,14,75.72,75.88,75.72,75.84,37
,2009-10-14 08:30,14,75.84,76.25,75.8,76.2,189
,2009-10-14 09:00,14,76.13,76.2,75.89,75.98,102
,2009-10-14 09:30,14,75.93,76.01,75.83,75.91,72
,2009-10-14 10:00,14,75.8,75.84,75.4,75.74,99
,2009-10-14 10:30,14,75.89,75.96,75.77,75.88,77
,2009-10-14 11:00,14,75.83,75.93,75.79,75.84,25
,2009-10-14 11:30,14,75.74,75.89,75.74,75.87,70
,2009-10-14 12:00,14,75.85,76.04,75.77,75.93,115
,2009-10-14 12:30,14,75.84,75.92,75.84,75.9,36
,2009-10-14 13:00,14,75.94,76.13,75.78,76.09,133
,2009-10-14 13:30,14,76.12,76.15,76.06,76.06,24
,2009-10-14 14:00,14,76.03,76.25,76.02,76.24,42
,2009-10-14 14:30,14,76.25,76.25,76.07,76.07,12
,2009-10-14 15:00,14,76.12,76.86,76.12,76.16,10
,2009-10-14 15:30,14,76.39,76.42,76.25,76.25,21
,2009-10-14 21:30,15,76.85,76.85,76.82,76.82,3
,2009-10-14 23:00,15,76.85,76.85,76.83,76.83,2
,2009-10-15 01:00,15,76.83,76.83,76.7,76.7,12
,2009-10-15 01:30,15,76.62,76.63,76.46,76.46,22
,2009-10-15 02:00,15,76.48,76.49,76.46,76.46,4
,2009-10-15 02:30,15,76.45,76.58,76.4,76.58,10
,2009-10-15 03:00,15,76.57,76.63,76.54,76.61,20
,2009-10-15 03:30,15,76.5,76.69,76.41,76.69,25
,2009-10-15 04:00,15,76.52,76.54,76.52,76.52,5
,2009-10-15 04:30,15,76.51,76.51,76.18,76.25,144
,2009-10-15 05:00,15,76.19,76.2,76.16,76.18,11
,2009-10-15 05:30,15,76.25,76.47,76.25,76.39,17
,2009-10-15 06:00,15,76.21,76.21,75.85,75.88,100
,2009-10-15 06:30,15,75.86,76.1,75.79,75.99,24
,2009-10-15 07:00,15,75.9,76.17,75.82,76.17,18
,2009-10-15 07:30,15,76.22,76.28,76.11,76.18,57
,2009-10-15 08:00,15,76.24,76.53,76.24,76.45,119
,2009-10-15 08:30,15,76.42,76.6,76.36,76.47,60
,2009-10-15 09:00,15,76.38,76.56,76.34,76.34,61
,2009-10-15 09:30,15,76.24,76.35,76.02,76.3,127
,2009-10-15 10:00,15,76.24,77.19,76.24,76.74,227
,2009-10-15 10:30,15,76.92,77.5,76.73,77.41,186
,2009-10-15 11:00,15,77.46,78.31,77.31,78.2,327
,2009-10-15 11:30,15,78.19,78.26,77.74,77.74,147
,2009-10-15 12:00,15,77.74,78.23,77.62,78.23,43
,2009-10-15 12:30,15,78.25,78.27,77.94,78.15,140
,2009-10-15 13:00,15,78.21,78.94,78.21,78.5,521
,2009-10-15 13:30,15,78.49,78.61,78.46,78.57,29
,2009-10-15 14:00,15,78.54,78.56,78.5,78.56,15
,2009-10-15 14:30,15,78.5,78.57,78.48,78.57,9
,2009-10-15 15:00,15,78.54,78.54,78.52,78.52,3
,2009-10-15 15:30,15,78.55,78.55,78.55,78.55,5
,2009-10-15 16:00,15,78.89,78.89,78.89,78.89,1
,2009-10-15 19:00,16,78.91,78.94,78.91,78.94,4
,2009-10-15 19:30,16,78.98,79.08,78.98,79.08,10
,2009-10-15 20:00,16,79.01,79.01,79.01,79.01,1
,2009-10-15 20:30,16,78.91,79.06,78.9,79.02,5
,2009-10-15 21:00,16,79.04,79.04,78.92,78.92,14
,2009-10-15 21:30,16,79.01,79.01,78.92,78.92,5
,2009-10-15 22:00,16,78.82,78.85,78.82,78.84,7
,2009-10-15 22:30,16,78.83,78.83,78.83,78.83,1
,2009-10-15 23:00,16,78.88,78.94,78.88,78.94,7
,2009-10-15 23:30,16,78.94,78.94,78.93,78.93,5
,2009-10-16 01:00,16,78.84,78.84,78.73,78.73,7
,2009-10-16 01:30,16,78.7,78.7,78.7,78.7,1
,2009-10-16 02:00,16,78.67,78.77,78.64,78.77,16
,2009-10-16 02:30,16,78.81,78.92,78.78,78.78,51
,2009-10-16 03:00,16,78.81,78.97,78.76,78.8,140
,2009-10-16 03:30,16,78.84,78.84,78.13,78.15,172
,2009-10-16 04:00,16,78.22,78.55,78.22,78.33,51
,2009-10-16 04:30,16,78.45,78.54,78.38,78.38,91
,2009-10-16 05:00,16,78.38,78.38,78.21,78.25,79
,2009-10-16 05:30,16,78.13,78.16,78.04,78.04,37
,2009-10-16 06:00,16,78.02,78.06,77.96,78.06,30
,2009-10-16 06:30,16,78.02,78.15,77.88,78.14,37
,2009-10-16 07:00,16,78.13,78.21,77.95,77.98,36
,2009-10-16 07:30,16,78.15,78.53,78.15,78.53,31
,2009-10-16 08:00,16,78.52,78.86,78.38,78.42,59
,2009-10-16 08:30,16,78.45,78.46,78.15,78.3,86
,2009-10-16 09:00,16,78.11,78.51,77.85,78.27,170
,2009-10-16 09:30,16,78.29,78.43,78.08,78.27,201
,2009-10-16 10:00,16,78.21,78.47,78.11,78.27,253
,2009-10-16 10:30,16,78.31,78.35,78.13,78.3,105
,2009-10-16 11:00,16,78.34,78.37,78.23,78.28,124
,2009-10-16 11:30,16,78.32,78.32,78.14,78.19,254
,2009-10-16 12:00,16,78.25,78.79,78.25,78.71,204
,2009-10-16 12:30,16,78.77,79.17,78.72,78.91,466
,2009-10-16 13:00,16,78.88,79.53,78.8,79.48,340
,2009-10-16 13:30,16,79.47,79.62,79.43,79.54,39
,2009-10-16 14:30,16,79.57,79.57,79.51,79.51,9
,2009-10-18 17:00,19,79.5,79.5,79.5,79.5,1
,2009-10-18 19:00,19,79.46,79.46,79.46,79.46,1
,2009-10-18 19:30,19,79.42,79.42,79.28,79.37,15
,2009-10-18 20:00,19,79.29,79.29,79.29,79.29,1
,2009-10-18 20:30,19,79.3,79.31,79.3,79.31,5
,2009-10-18 21:00,19,79.35,79.39,79.32,79.32,5
,2009-10-18 21:30,19,79.39,79.52,79.39,79.52,16
,2009-10-18 22:00,19,79.55,79.64,79.53,79.64,11
,2009-10-18 22:30,19,79.63,79.63,79.61,79.61,4
,2009-10-18 23:30,19,79.58,79.58,79.58,79.58,1
,2009-10-19 00:00,19,79.52,79.54,79.52,79.54,2
,2009-10-19 01:00,19,79.51,79.53,79.41,79.48,34
,2009-10-19 01:30,19,79.43,79.6,79.39,79.57,19
,2009-10-19 02:00,19,79.65,79.69,79.6,79.68,41
,2009-10-19 02:30,19,79.78,79.87,79.77,79.83,57
,2009-10-19 03:00,19,79.85,79.85,79.55,79.58,37
,2009-10-19 03:30,19,79.58,79.63,79.36,79.53,54
,2009-10-19 04:00,19,79.53,79.53,79.11,79.14,118
,2009-10-19 04:30,19,79.1,79.18,79.06,79.09,46
,2009-10-19 05:00,19,79.12,79.28,79.11,79.28,213
,2009-10-19 05:30,19,79.29,79.29,78.92,78.97,139
,2009-10-19 06:00,19,78.99,79.23,78.96,79.15,113
,2009-10-19 06:30,19,79.13,79.28,79.07,79.13,129
,2009-10-19 07:00,19,79.18,79.42,79.02,79.2,177
,2009-10-19 07:30,19,79.21,79.5,79.13,79.5,223
,2009-10-19 08:00,19,79.53,79.58,79.14,79.25,304
,2009-10-19 08:30,19,79.25,79.59,79.04,79.18,319
,2009-10-19 09:00,19,79.18,79.54,79.08,79.36,162
,2009-10-19 09:30,19,79.47,79.8,79.35,79.37,297
,2009-10-19 10:00,19,79.37,79.42,79.08,79.38,225
,2009-10-19 10:30,19,79.45,79.86,79.39,79.66,460
,2009-10-19 11:00,19,79.63,79.68,79.49,79.52,246
,2009-10-19 11:30,19,79.54,79.63,79.4,79.42,242
,2009-10-19 12:00,19,79.38,79.65,79.34,79.61,187
,2009-10-19 12:30,19,79.59,79.7,79.44,79.64,406
,2009-10-19 13:00,19,79.63,80.51,79.63,80.39,744
,2009-10-19 13:30,19,80.39,80.4,80.1,80.18,191
,2009-10-19 14:00,19,80.18,80.27,79.96,79.97,95
,2009-10-19 14:30,19,79.97,80.22,79.97,80.12,81
,2009-10-19 15:30,19,80.28,80.3,80.28,80.3,2
,2009-10-19 19:00,20,80.3,80.3,80.28,80.28,2
,2009-10-19 19:30,20,80.41,80.41,80.3,80.3,2
,2009-10-19 20:00,20,80.32,80.34,80.25,80.3,5
,2009-10-19 20:30,20,80.36,80.56,80.36,80.49,20
,2009-10-19 21:00,20,80.67,80.79,80.67,80.74,16
,2009-10-19 21:30,20,80.79,80.79,80.72,80.72,11
,2009-10-19 22:00,20,80.78,80.78,80.78,80.78,1
,2009-10-19 22:30,20,80.7,80.7,80.7,80.7,1
,2009-10-19 23:00,20,80.69,80.69,80.6,80.6,10
,2009-10-20 00:00,20,80.61,80.61,80.52,80.52,10
,2009-10-20 00:30,20,80.58,80.58,80.58,80.58,1
,2009-10-20 01:00,20,80.59,80.72,80.59,80.72,20
,2009-10-20 01:30,20,80.68,80.73,80.64,80.73,9
,2009-10-20 02:00,20,80.71,80.71,80.35,80.37,30
,2009-10-20 02:30,20,80.4,80.4,80.04,80.15,67
,2009-10-20 03:00,20,80.09,80.14,79.99,80.13,31
,2009-10-20 03:30,20,79.98,80.05,79.89,79.89,67
,2009-10-20 04:00,20,79.89,80.21,79.89,80.21,169
,2009-10-20 04:30,20,80.2,80.34,80.2,80.27,35
,2009-10-20 05:00,20,80.26,80.26,80.09,80.14,19
,2009-10-20 05:30,20,80.1,80.17,79.99,80.09,152
,2009-10-20 06:00,20,80.04,80.21,80.03,80.18,113
,2009-10-20 06:30,20,80.2,80.29,80.18,80.28,169
,2009-10-20 07:00,20,80.25,80.46,80.24,80.39,193
,2009-10-20 07:30,20,80.26,80.52,80.09,80.45,221
,2009-10-20 08:00,20,80.35,80.58,80.3,80.39,206
,2009-10-20 08:30,20,80.34,80.34,79.82,80.02,442
,2009-10-20 09:00,20,80.12,80.16,79.21,79.39,405
,2009-10-20 09:30,20,79.36,79.77,79.36,79.55,210
,2009-10-20 10:00,20,79.56,79.73,79.39,79.41,232
,2009-10-20 10:30,20,79.43,79.5,78.95,79.35,444
,2009-10-20 11:00,20,79.33,79.38,78.9,79.07,250
,2009-10-20 11:30,20,79.1,79.37,78.91,79.25,301
,2009-10-20 12:00,20,79.37,79.61,79.33,79.42,212
,2009-10-20 12:30,20,79.41,79.71,79.39,79.59,303
,2009-10-20 13:00,20,79.62,80.14,79.6,79.62,827
,2009-10-20 13:30,20,79.58,79.6,79.36,79.38,177
,2009-10-20 14:00,20,79.41,79.45,79.31,79.44,44
,2009-10-20 14:30,20,79.46,79.63,79.45,79.63,39
,2009-10-20 15:00,20,79.51,79.51,79.1,79.17,32
,2009-10-20 15:30,20,79.22,79.33,79.12,79.26,19
,2009-10-20 19:00,21,79.3,79.3,79.3,79.3,2
,2009-10-20 19:30,21,79.24,79.26,79.18,79.26,51
,2009-10-20 20:00,21,79.27,79.27,79.27,79.27,2
,2009-10-20 20:30,21,79.22,79.22,79.22,79.22,1
,2009-10-20 21:00,21,79.12,79.16,79.08,79.16,13
,2009-10-20 21:30,21,79.36,79.36,79.35,79.35,2
,2009-10-20 22:30,21,79.25,79.25,79.24,79.24,2
,2009-10-20 23:00,21,79.33,79.33,79.33,79.33,1
,2009-10-21 00:00,21,79.41,79.42,79.39,79.42,13
,2009-10-21 00:30,21,79.32,79.32,79.31,79.31,3
,2009-10-21 01:00,21,79.26,79.39,79.26,79.37,7
,2009-10-21 01:30,21,79.3,79.53,79.3,79.43,52
,2009-10-21 02:00,21,79.45,79.61,79.42,79.58,34
,2009-10-21 02:30,21,79.62,79.62,79.44,79.44,120
,2009-10-21 03:00,21,79.47,79.48,78.98,79.04,227
,2009-10-21 03:30,21,79.02,79.08,78.85,79.05,214
,2009-10-21 04:00,21,79.03,79.12,78.88,78.93,135
,2009-10-21 04:30,21,78.93,78.93,78.68,78.9,111
,2009-10-21 05:00,21,78.87,78.89,78.68,78.76,222
,2009-10-21 05:30,21,78.75,78.85,78.74,78.83,75
,2009-10-21 06:00,21,78.82,78.87,78.74,78.85,89
,2009-10-21 06:30,21,78.84,78.84,78.25,78.5,334
,2009-10-21 07:00,21,78.47,78.74,78.4,78.54,126
,2009-10-21 07:30,21,78.55,78.96,78.48,78.93,188
,2009-10-21 08:00,21,78.98,79.22,78.97,79.09,232
,2009-10-21 08:30,21,79.09,79.64,79.01,79.39,274
,2009-10-21 09:00,21,79.4,79.64,79.22,79.33,378
,2009-10-21 09:30,21,79.48,80.66,79.46,80.32,1044
,2009-10-21 10:00,21,80.33,80.8,80.12,80.77,582
,2009-10-21 10:30,21,80.78,81.21,80.63,81,831
,2009-10-21 11:00,21,81.02,81.43,80.98,81.34,394
,2009-10-21 11:30,21,81.37,82.26,81.3,82.09,634
,2009-10-21 12:00,21,82.09,82.39,81.85,82.24,467
,2009-10-21 12:30,21,82.27,82.58,82.08,82.49,338
,2009-10-21 13:00,21,82.47,82.57,81.72,81.89,823
,2009-10-21 13:30,21,81.88,82.15,81.83,81.98,184
,2009-10-21 14:00,21,81.96,82.06,81.69,81.7,70
,2009-10-21 14:30,21,81.6,81.82,81.42,81.46,49
,2009-10-21 15:00,21,81.49,81.66,81.43,81.62,21
,2009-10-21 16:30,21,81.62,81.62,81.62,81.62,16
,2009-10-21 19:00,22,81.73,81.96,81.73,81.96,7
,2009-10-21 19:30,22,81.96,82.06,81.96,82.02,5
,2009-10-21 20:00,22,81.98,81.98,81.88,81.88,3
,2009-10-21 20:30,22,81.88,81.89,81.87,81.87,4
,2009-10-21 21:00,22,81.88,81.94,81.77,81.94,4
,2009-10-21 21:30,22,81.63,81.63,81.63,81.63,1
,2009-10-21 22:00,22,81.51,81.51,81.5,81.5,2
,2009-10-21 22:30,22,81.56,81.58,81.56,81.58,2
,2009-10-21 23:00,22,81.59,81.6,81.59,81.6,2
,2009-10-21 23:30,22,81.53,81.53,81.53,81.53,1
,2009-10-22 00:00,22,81.71,81.71,81.71,81.71,1
,2009-10-22 00:30,22,81.66,81.66,81.57,81.6,3
,2009-10-22 01:00,22,81.55,81.59,81.46,81.59,9
,2009-10-22 01:30,22,81.6,81.6,81.21,81.26,24
,2009-10-22 02:00,22,81.22,81.55,81.16,81.52,63
,2009-10-22 02:30,22,81.28,81.35,81.19,81.26,34
,2009-10-22 03:00,22,81.26,81.26,80.89,80.93,128
,2009-10-22 03:30,22,80.92,81,80.67,80.92,241
,2009-10-22 04:00,22,80.96,80.96,80.8,80.86,74
,2009-10-22 04:30,22,80.84,80.86,80.58,80.68,107
,2009-10-22 05:00,22,80.69,80.91,80.68,80.85,166
,2009-10-22 05:30,22,80.88,81.17,80.84,81.04,126
,2009-10-22 06:00,22,81.07,81.4,81.04,81.32,285
,2009-10-22 06:30,22,81.32,81.54,81.24,81.24,143
,2009-10-22 07:00,22,81.21,81.64,81.2,81.43,88
,2009-10-22 07:30,22,81.4,81.48,81.08,81.48,220
,2009-10-22 08:00,22,81.48,82.05,80.92,81.43,815
,2009-10-22 08:30,22,81.43,81.8,81.12,81.34,392
,2009-10-22 09:00,22,81.37,81.94,81.07,81.65,445
,2009-10-22 09:30,22,81.72,81.79,81.4,81.65,236
,2009-10-22 10:00,22,81.63,81.72,81.25,81.37,390
,2009-10-22 10:30,22,81.38,81.41,81.01,81.02,347
,2009-10-22 11:00,22,81.03,81.24,80.51,80.58,628
,2009-10-22 11:30,22,80.59,81.19,80.53,81.06,335
,2009-10-22 12:00,22,81.02,81.36,80.95,81.24,182
,2009-10-22 12:30,22,81.21,81.41,81.05,81.39,201
,2009-10-22 13:00,22,81.41,81.86,81.24,81.83,898
,2009-10-22 13:30,22,81.83,81.93,81.75,81.84,307
,2009-10-22 14:00,22,81.84,81.95,81.82,81.84,69
,2009-10-22 14:30,22,81.86,81.86,81.73,81.74,42
,2009-10-22 15:00,22,81.73,81.92,81.73,81.92,25
,2009-10-22 15:30,22,81.89,81.89,81.83,81.89,17
,2009-10-22 19:30,23,81.89,81.89,81.89,81.89,1
,2009-10-22 20:30,23,81.77,81.77,81.75,81.76,3
,2009-10-22 21:30,23,81.84,81.84,81.84,81.84,5
,2009-10-22 22:00,23,82.09,82.12,82.03,82.03,6
,2009-10-22 22:30,23,82.16,82.4,82.16,82.24,18
,2009-10-22 23:00,23,82.27,82.34,82.23,82.25,11
,2009-10-22 23:30,23,82.2,82.2,82.2,82.2,1
,2009-10-23 00:00,23,82.11,82.2,82.11,82.16,12
,2009-10-23 00:30,23,82.19,82.27,82.19,82.27,7
,2009-10-23 01:00,23,82.16,82.16,82.13,82.13,4
,2009-10-23 01:30,23,82.17,82.18,81.82,82.1,45
,2009-10-23 02:00,23,81.99,82.15,81.95,82.15,48
,2009-10-23 02:30,23,82.08,82.11,81.79,81.85,52
,2009-10-23 03:00,23,81.83,81.93,81.68,81.72,93
,2009-10-23 03:30,23,81.72,81.89,81.69,81.8,101
,2009-10-23 04:00,23,81.74,81.98,81.74,81.95,74
,2009-10-23 04:30,23,81.98,81.99,81.89,81.97,18
,2009-10-23 05:00,23,81.96,81.97,81.78,81.87,44
,2009-10-23 05:30,23,81.93,81.95,81.68,81.81,98
,2009-10-23 06:00,23,81.79,82.09,81.77,82.09,59
,2009-10-23 06:30,23,82.1,82.14,81.93,81.96,102
,2009-10-23 07:00,23,81.96,81.96,81.71,81.86,101
,2009-10-23 07:30,23,81.89,82.3,81.89,82.09,308
,2009-10-23 08:00,23,82.06,82.28,81.81,81.94,284
,2009-10-23 08:30,23,81.95,82.01,81.12,81.32,532
,2009-10-23 09:00,23,81.47,81.51,80.77,81.25,738
,2009-10-23 09:30,23,81.28,81.32,80.91,81,578
,2009-10-23 10:00,23,80.94,81.08,80.53,80.78,384
,2009-10-23 10:30,23,80.77,81.34,80.7,81.31,307
,2009-10-23 11:00,23,81.25,81.55,81.15,81.33,450
,2009-10-23 11:30,23,81.35,81.86,81.18,81.57,436
,2009-10-23 12:00,23,81.47,81.7,81.05,81.05,199
,2009-10-23 12:30,23,81.14,81.18,80.82,81.14,199
,2009-10-23 13:00,23,81.08,81.25,80.56,81.12,1182
,2009-10-23 13:30,23,81.09,81.1,80.81,80.82,263
,2009-10-23 14:00,23,80.86,80.94,80.73,80.86,88
,2009-10-23 14:30,23,80.75,80.81,80.63,80.73,149
,2009-10-23 15:00,23,80.66,80.66,80.29,80.32,64
,2009-10-23 15:30,23,80.32,80.32,80.32,80.32,2
,2009-10-25 17:00,26,80.57,80.57,80.57,80.57,6
,2009-10-25 19:00,26,80.46,80.46,80.46,80.46,7
,2009-10-25 19:30,26,80.34,80.34,80.34,80.34,1
,2009-10-25 21:00,26,80.69,80.7,80.69,80.7,5
,2009-10-25 21:30,26,80.72,80.72,80.59,80.59,4
,2009-10-25 22:30,26,80.37,80.37,80.37,80.37,1
,2009-10-26 00:30,26,80.47,80.47,80.47,80.47,1
,2009-10-26 01:00,26,80.6,80.6,80.6,80.6,2
,2009-10-26 01:30,26,80.72,80.74,80.72,80.74,5
,2009-10-26 02:00,26,80.59,80.73,80.59,80.73,8
,2009-10-26 02:30,26,80.66,80.72,80.66,80.71,9
,2009-10-26 03:00,26,80.7,80.88,80.68,80.75,116
,2009-10-26 03:30,26,80.73,80.76,80.59,80.63,46
,2009-10-26 04:00,26,80.66,80.77,80.66,80.69,22
,2009-10-26 04:30,26,80.71,80.88,80.71,80.8,39
,2009-10-26 05:00,26,80.81,80.96,80.8,80.96,50
,2009-10-26 05:30,26,80.96,80.99,80.9,80.9,24
,2009-10-26 06:00,26,80.89,81.09,80.89,81.06,39
,2009-10-26 06:30,26,81.06,81.23,81.04,81.06,69
,2009-10-26 07:00,26,81.1,81.17,80.91,80.99,176
,2009-10-26 07:30,26,80.99,81.03,80.85,81.03,185
,2009-10-26 08:00,26,81.04,81.88,81.04,81.57,726
,2009-10-26 08:30,26,81.51,82.18,81.49,81.98,282
,2009-10-26 09:00,26,82.04,82.28,81.98,82.01,212
,2009-10-26 09:30,26,82.02,82.07,81.51,81.68,294
,2009-10-26 10:00,26,81.65,81.66,80.56,80.62,534
,2009-10-26 10:30,26,80.57,80.57,79.35,79.41,632
,2009-10-26 11:00,26,79.42,79.52,78.83,79.45,519
,2009-10-26 11:30,26,79.47,79.6,79.27,79.29,299
,2009-10-26 12:00,26,79.27,79.35,78.7,79.04,538
,2009-10-26 12:30,26,79.06,79.94,79.06,79.74,577
,2009-10-26 13:00,26,79.74,79.9,79.11,79.3,481
,2009-10-26 13:30,26,79.33,79.48,79.17,79.42,156
,2009-10-26 14:00,26,79.37,79.37,79.06,79.06,135
,2009-10-26 14:30,26,79.14,79.41,79.13,79.19,186
,2009-10-26 15:00,26,79.28,79.31,79.24,79.31,30
,2009-10-26 15:30,26,79.41,79.41,79.22,79.22,22
,2009-10-26 16:00,26,79.22,79.22,79.22,79.22,1
,2009-10-26 19:30,27,79.49,79.53,79.49,79.51,7
,2009-10-26 20:00,27,79.51,79.51,79.44,79.44,6
,2009-10-26 20:30,27,79.4,79.4,79.4,79.4,2
,2009-10-26 21:00,27,79.35,79.42,79.35,79.42,2
,2009-10-26 22:00,27,79.45,79.59,79.45,79.5,10
,2009-10-26 22:30,27,79.47,79.47,79.47,79.47,1
,2009-10-26 23:00,27,79.54,79.55,79.54,79.55,2
,2009-10-27 00:00,27,79.49,79.49,79.49,79.49,1
,2009-10-27 01:30,27,79.55,79.65,79.51,79.65,26
,2009-10-27 02:00,27,79.61,79.61,79.47,79.57,16
,2009-10-27 02:30,27,79.53,79.56,79.49,79.49,12
,2009-10-27 03:00,27,79.52,79.54,79.36,79.39,89
,2009-10-27 03:30,27,79.35,79.43,79.23,79.42,155
,2009-10-27 04:00,27,79.43,79.49,79.25,79.26,72
,2009-10-27 04:30,27,79.3,79.57,79.27,79.47,129
,2009-10-27 05:00,27,79.5,79.86,79.47,79.77,148
,2009-10-27 05:30,27,79.74,79.94,79.73,79.87,114
,2009-10-27 06:00,27,79.82,79.88,79.81,79.85,114
,2009-10-27 06:30,27,79.85,79.9,79.67,79.73,97
,2009-10-27 07:00,27,79.73,79.74,79.37,79.4,377
,2009-10-27 07:30,27,79.36,79.72,79.32,79.68,314
,2009-10-27 08:00,27,79.72,80.09,79.28,79.43,852
,2009-10-27 08:30,27,79.5,79.8,78.89,79.01,586
,2009-10-27 09:00,27,79.01,79.8,78.52,79.79,1026
,2009-10-27 09:30,27,79.79,80.13,79.49,79.79,539
,2009-10-27 10:00,27,79.86,80.04,79.58,80.04,390
,2009-10-27 10:30,27,80.05,80.39,80.04,80.12,509
,2009-10-27 11:00,27,80.12,80.22,79.9,80.04,199
,2009-10-27 11:30,27,80.01,80.1,79.72,79.74,630
,2009-10-27 12:00,27,79.71,79.97,79.2,79.2,647
,2009-10-27 12:30,27,79.22,79.77,79.02,79.49,475
,2009-10-27 13:00,27,79.41,80.23,79.23,80.1,577
,2009-10-27 13:30,27,80.08,80.15,79.91,80.06,155
,2009-10-27 14:00,27,80.08,80.08,79.93,80.02,106
,2009-10-27 14:30,27,80.04,80.05,79.86,79.93,142
,2009-10-27 15:00,27,79.9,79.91,79.87,79.87,8
,2009-10-27 15:30,27,80.26,80.46,80.04,80.04,22
,2009-10-27 19:30,28,80.09,80.12,80.08,80.08,7
,2009-10-27 21:30,28,80.21,80.21,80.01,80.01,4
,2009-10-27 22:30,28,79.9,79.93,79.9,79.93,3
,2009-10-27 23:00,28,79.88,79.88,79.88,79.88,2
,2009-10-27 23:30,28,79.8,79.82,79.8,79.81,3
,2009-10-28 00:00,28,79.82,79.82,79.82,79.82,1
,2009-10-28 00:30,28,79.93,79.96,79.83,79.83,12
,2009-10-28 01:30,28,79.93,80.02,79.83,80.02,23
,2009-10-28 02:00,28,79.98,79.98,79.98,79.98,1
,2009-10-28 02:30,28,79.86,79.89,79.82,79.86,15
,2009-10-28 03:00,28,79.87,79.87,79.62,79.62,61
,2009-10-28 03:30,28,79.65,79.73,79.54,79.57,108
,2009-10-28 04:00,28,79.57,79.62,79.44,79.58,86
,2009-10-28 04:30,28,79.56,79.56,79.25,79.38,181
,2009-10-28 05:00,28,79.35,79.56,79.32,79.43,90
,2009-10-28 05:30,28,79.44,79.59,79.34,79.59,129
,2009-10-28 06:00,28,79.59,79.62,79.39,79.39,165
,2009-10-28 06:30,28,79.33,79.48,79.24,79.42,131
,2009-10-28 07:00,28,79.4,79.71,79.4,79.64,125
,2009-10-28 07:30,28,79.69,79.79,79.44,79.58,159
,2009-10-28 08:00,28,79.53,79.56,79.24,79.37,190
,2009-10-28 08:30,28,79.39,79.69,79.22,79.4,113
,2009-10-28 09:00,28,79.44,79.47,78.84,78.96,332
,2009-10-28 09:30,28,78.87,79.08,78.2,78.72,605
,2009-10-28 10:00,28,78.6,78.9,78.36,78.8,355
,2009-10-28 10:30,28,78.85,78.88,78.3,78.45,220
,2009-10-28 11:00,28,78.37,78.57,77.88,78.45,680
,2009-10-28 11:30,28,78.44,78.44,77.83,78.14,724
,2009-10-28 12:00,28,78.14,78.58,78.07,78.23,493
,2009-10-28 12:30,28,78.26,78.4,77.98,78.03,361
,2009-10-28 13:00,28,78.01,78.29,77.86,78.02,476
,2009-10-28 13:30,28,78.01,78.04,77.89,78.04,243
,2009-10-28 14:00,28,77.99,78.08,77.89,77.92,59
,2009-10-28 14:30,28,77.94,77.94,77.74,77.82,57
,2009-10-28 15:00,28,77.77,77.77,77.77,77.77,1
,2009-10-28 15:30,28,77.9,77.9,77.72,77.72,6
,2009-10-29 09:00,29,79.78,79.79,79.65,79.68,100
,2009-10-29 09:30,29,79.67,79.75,79.65,79.75,68
,2009-10-29 10:00,29,79.97,80.12,79.81,79.97,417
,2009-10-29 10:30,29,80.01,80.41,79.99,80.11,729
,2009-10-29 11:00,29,80.17,80.93,80.16,80.81,506
,2009-10-29 11:30,29,80.8,80.99,80.56,80.56,457
,2009-10-29 12:00,29,80.57,80.8,80.48,80.64,253
,2009-10-29 12:30,29,80.61,80.87,80.59,80.73,295
,2009-10-29 13:00,29,80.68,80.74,80.27,80.38,527
,2009-10-29 13:30,29,80.35,80.5,80.33,80.43,193
,2009-10-29 14:00,29,80.52,80.6,80.48,80.49,65
,2009-10-29 14:30,29,80.48,80.5,80.43,80.45,24
,2009-10-29 15:30,29,80.47,80.49,80.47,80.49,2
,2009-10-29 16:00,29,80.47,80.47,80.47,80.47,1
,2009-10-29 20:00,30,80.49,80.59,80.43,80.43,15
,2009-10-29 21:00,30,80.47,80.47,80.45,80.45,5
,2009-10-29 22:30,30,80.5,80.5,80.5,80.5,1
,2009-10-29 23:30,30,80.57,80.57,80.56,80.56,5
,2009-10-30 00:00,30,80.64,80.66,80.64,80.66,6
,2009-10-30 00:30,30,80.54,80.54,80.46,80.46,2
,2009-10-30 01:00,30,80.48,80.48,80.41,80.41,8
,2009-10-30 01:30,30,80.34,80.37,80.28,80.28,23
,2009-10-30 02:00,30,80.31,80.42,80.26,80.26,34
,2009-10-30 02:30,30,80.32,80.33,80.21,80.21,20
,2009-10-30 03:00,30,80.24,80.24,79.99,80.02,65
,2009-10-30 03:30,30,80,80.09,79.99,80.08,95
,2009-10-30 04:00,30,80.09,80.24,80.07,80.2,99
,2009-10-30 04:30,30,80.16,80.18,80.04,80.1,92
,2009-10-30 05:00,30,80.07,80.13,79.99,80.05,81
,2009-10-30 05:30,30,80.04,80.12,79.98,80.02,53
,2009-10-30 06:00,30,79.97,80,79.75,79.75,95
,2009-10-30 06:30,30,79.75,79.82,79.62,79.82,155
,2009-10-30 07:00,30,79.77,79.95,79.77,79.92,67
,2009-10-30 07:30,30,79.84,79.95,79.38,79.45,490
,2009-10-30 08:00,30,79.43,79.8,79.33,79.79,252
,2009-10-30 08:30,30,79.75,80.01,79.41,79.49,246
,2009-10-30 09:00,30,79.45,79.73,78.79,78.89,339
,2009-10-30 09:30,30,78.83,79.23,78.8,79,219
,2009-10-30 10:00,30,78.93,79.03,78.63,78.83,413
,2009-10-30 10:30,30,78.84,78.94,78.43,78.77,388
,2009-10-30 11:00,30,78.77,79.05,78.54,78.56,420
,2009-10-30 11:30,30,78.59,78.79,77.86,78.11,1055
,2009-10-30 12:00,30,78,78.22,77.52,77.81,625
,2009-10-30 12:30,30,77.86,77.94,77.45,77.78,485
,2009-10-30 13:00,30,77.78,78.07,77.49,77.65,1025
,2009-10-30 13:30,30,77.64,77.73,77.56,77.68,283
,2009-10-30 14:00,30,77.67,77.74,77.55,77.58,84
,2009-10-30 14:30,30,77.64,77.75,77.54,77.55,118
,2009-10-30 15:00,30,77.57,77.68,77.57,77.68,7
,2009-10-30 16:30,30,77.48,77.48,77.44,77.44,7
,2009-11-01 20:00,2,77.61,77.62,77.61,77.61,3
,2009-11-01 21:00,2,77.47,77.73,77.47,77.73,9
,2009-11-01 21:30,2,77.89,77.89,77.87,77.87,2
,2009-11-01 22:00,2,77.89,78.14,77.89,78.14,4
,2009-11-01 22:30,2,78.07,78.07,78.07,78.07,1
,2009-11-01 23:00,2,78.18,78.31,78.18,78.26,30
,2009-11-02 00:00,2,78.15,78.15,78.15,78.15,1
,2009-11-02 01:30,2,78.28,78.29,78.03,78.03,9
,2009-11-02 02:00,2,78.02,78.02,77.7,77.79,20
,2009-11-02 02:30,2,77.81,77.87,77.74,77.82,54
,2009-11-02 03:00,2,77.8,77.93,77.5,77.93,179
,2009-11-02 03:30,2,77.93,78.26,77.81,78.2,98
,2009-11-02 04:00,2,78.34,78.37,78.03,78.15,56
,2009-11-02 04:30,2,78.13,78.28,78.09,78.12,95
,2009-11-02 05:00,2,78.09,78.62,78.08,78.62,143
,2009-11-02 05:30,2,78.61,78.64,78.46,78.61,74
,2009-11-02 06:00,2,78.59,78.71,78.53,78.7,54
,2009-11-02 06:30,2,78.7,78.86,78.61,78.67,107
,2009-11-02 07:00,2,78.65,78.71,78.35,78.58,80
,2009-11-02 07:30,2,78.46,78.46,78.22,78.41,85
,2009-11-02 08:00,2,78.42,78.42,78.07,78.07,67
,2009-11-02 08:30,2,78.09,78.38,78,78.13,228
,2009-11-02 09:00,2,78.14,78.14,77.55,77.63,383
,2009-11-02 09:30,2,77.59,78.03,77.53,78.02,340
,2009-11-02 10:00,2,78.38,78.94,78.35,78.91,455
,2009-11-02 10:30,2,78.87,78.98,78.36,78.36,364
,2009-11-02 11:00,2,78.25,78.99,78.25,78.97,308
,2009-11-02 11:30,2,79,79.22,78.84,79.09,453
,2009-11-02 12:00,2,79.2,79.21,78.72,78.72,255
,2009-11-02 12:30,2,78.71,78.8,77.87,77.87,542
,2009-11-02 13:00,2,77.83,78.32,77.81,78.02,355
,2009-11-02 13:30,2,78.04,78.04,77.33,77.51,1238
,2009-11-02 14:00,2,77.54,78.89,77.42,78.85,706
,2009-11-02 14:30,2,78.85,78.87,78.6,78.65,201
,2009-11-02 15:00,2,78.72,78.72,78.51,78.59,72
,2009-11-02 15:30,2,78.66,78.84,78.62,78.84,62
,2009-11-02 16:00,2,78.77,78.78,78.76,78.78,15
,2009-11-02 16:30,2,78.74,78.74,78.5,78.65,138
,2009-11-02 21:00,3,78.89,78.89,78.89,78.89,1
,2009-11-02 21:30,3,78.98,79.08,78.98,79.08,5
,2009-11-03 00:30,3,78.84,78.84,78.84,78.84,1
,2009-11-03 01:00,3,78.93,78.93,78.93,78.93,2
,2009-11-03 01:30,3,78.77,78.77,78.76,78.76,4
,2009-11-03 02:00,3,78.72,78.72,78.57,78.67,7
,2009-11-03 02:30,3,78.67,78.67,78.64,78.64,3
,2009-11-03 03:00,3,78.56,78.57,78.3,78.42,80
,2009-11-03 03:30,3,78.41,78.56,78.32,78.32,125
,2009-11-03 04:00,3,78.38,78.44,78.24,78.24,67
,2009-11-03 04:30,3,78.22,78.23,77.9,77.97,189
,2009-11-03 05:00,3,77.93,78.14,77.7,77.89,205
,2009-11-03 05:30,3,77.96,78.08,77.89,77.99,220
,2009-11-03 06:00,3,78.01,78.06,77.7,77.88,51
,2009-11-03 06:30,3,77.88,77.91,77.71,77.84,148
,2009-11-03 07:00,3,77.84,77.88,77.77,77.77,106
,2009-11-03 07:30,3,77.85,78.12,77.85,78.12,63
,2009-11-03 08:00,3,78.11,78.41,78.04,78.12,157
,2009-11-03 08:30,3,78.05,78.11,77.74,77.8,212
,2009-11-03 09:00,3,77.75,77.92,77.23,77.7,717
,2009-11-03 09:30,3,77.69,78.07,77.59,77.84,382
,2009-11-03 10:00,3,77.85,78.25,77.66,77.94,282
,2009-11-03 10:30,3,77.85,79.02,77.85,78.64,651
,2009-11-03 11:00,3,78.62,78.85,78.56,78.77,426
,2009-11-03 11:30,3,78.77,79.32,78.62,79.26,689
,2009-11-03 12:00,3,79.29,79.64,79.29,79.54,795
,2009-11-03 12:30,3,79.54,80.12,79.54,79.92,604
,2009-11-03 13:00,3,79.95,80.21,79.83,79.98,491
,2009-11-03 13:30,3,79.99,80.03,79.66,79.76,392
,2009-11-03 14:00,3,79.92,80.42,79.87,80.23,786
,2009-11-03 14:30,3,80.23,80.28,79.82,79.83,233
,2009-11-03 15:00,3,79.88,79.99,79.87,79.89,43
,2009-11-03 15:30,3,80.12,80.14,79.98,80.05,18
,2009-11-03 16:00,3,80.06,80.15,80.05,80.1,58
,2009-11-03 16:30,3,80.24,80.24,79.92,80.08,18
,2009-11-03 17:00,3,80.07,80.07,80.05,80.05,9
,2009-11-03 19:30,4,79.9,79.9,79.86,79.86,3
,2009-11-03 20:00,4,79.88,79.88,79.88,79.88,1
,2009-11-03 22:30,4,80.06,80.06,80.06,80.06,1
,2009-11-03 23:00,4,80.01,80.01,80.01,80.01,1
,2009-11-04 00:00,4,79.94,79.94,79.94,79.94,1
,2009-11-04 00:30,4,79.99,79.99,79.99,79.99,1
,2009-11-04 01:00,4,80.11,80.25,79.96,80.04,58
,2009-11-04 01:30,4,80,80.19,79.94,80.17,42
,2009-11-04 02:00,4,80.13,80.58,80.11,80.53,194
,2009-11-04 02:30,4,80.54,80.82,80.45,80.5,228
,2009-11-04 03:00,4,80.57,80.84,80.43,80.61,117
,2009-11-04 03:30,4,80.65,80.96,80.63,80.86,173
,2009-11-04 04:00,4,80.82,80.97,80.82,80.93,257
,2009-11-04 04:30,4,80.88,80.95,80.85,80.89,41
,2009-11-04 05:00,4,80.82,80.82,80.6,80.67,83
,2009-11-04 05:30,4,80.66,81,80.6,81,161
,2009-11-04 06:00,4,81.05,81.07,80.8,80.95,136
,2009-11-04 06:30,4,80.94,80.94,80.73,80.77,36
,2009-11-04 07:00,4,80.75,81.26,80.75,81.17,213
,2009-11-04 07:30,4,81.2,81.36,80.97,80.97,272
,2009-11-04 08:00,4,80.9,81.05,80.68,80.82,388
,2009-11-04 08:30,4,80.83,80.9,80.43,80.74,550
,2009-11-04 09:00,4,80.72,80.97,80.65,80.81,496
,2009-11-04 09:30,4,81.61,81.67,81.19,81.43,639
,2009-11-04 10:00,4,81.44,81.44,80.98,81.13,572
,2009-11-04 10:30,4,81.11,81.15,80.6,80.88,512
,2009-11-04 11:00,4,80.88,81.12,80.74,81.07,168
,2009-11-04 11:30,4,81.07,81.17,80.86,81.14,264
,2009-11-04 12:00,4,81.16,81.16,80.17,80.31,437
,2009-11-04 12:30,4,80.29,80.68,80.21,80.54,370
,2009-11-04 13:00,4,80.55,81.17,80.51,81.06,393
,2009-11-04 13:30,4,81.05,81.5,80.99,81.38,229
,2009-11-04 14:00,4,81.37,81.38,81.24,81.31,31
,2009-11-04 14:30,4,81.25,81.25,80.78,80.79,63
,2009-11-04 15:00,4,80.94,80.94,80.85,80.85,7
,2009-11-04 15:30,4,80.87,80.87,80.87,80.87,5
,2009-11-04 19:00,5,80.68,80.68,80.68,80.68,2
,2009-11-04 21:30,5,80.44,80.44,80.44,80.44,1
,2009-11-04 22:00,5,80.55,80.55,80.55,80.55,2
,2009-11-04 22:30,5,80.49,80.49,80.49,80.49,1
,2009-11-05 00:00,5,80.44,80.44,80.35,80.35,14
,2009-11-05 01:00,5,80.42,80.56,80.42,80.46,41
,2009-11-05 01:30,5,80.44,80.53,80.41,80.47,8
,2009-11-05 02:00,5,80.45,80.59,80.45,80.59,88
,2009-11-05 02:30,5,80.58,80.59,80.25,80.28,113
,2009-11-05 03:00,5,80.29,80.66,80.27,80.61,201
,2009-11-05 03:30,5,80.59,80.86,80.45,80.47,434
,2009-11-05 04:00,5,80.46,80.63,80.43,80.45,41
,2009-11-05 04:30,5,80.46,80.58,80.37,80.49,51
,2009-11-05 05:00,5,80.59,80.59,80.44,80.45,33
,2009-11-05 05:30,5,80.5,80.68,80.47,80.64,31
,2009-11-05 06:00,5,80.63,80.78,80.46,80.78,69
,2009-11-05 06:30,5,80.82,80.93,80.68,80.76,54
,2009-11-05 07:00,5,80.74,80.82,80.6,80.73,90
,2009-11-05 07:30,5,80.72,81.17,80.69,80.83,232
,2009-11-05 08:00,5,80.81,80.96,80.54,80.63,401
,2009-11-05 08:30,5,80.62,80.8,80.33,80.66,227
,2009-11-05 09:00,5,80.77,80.77,80.4,80.71,258
,2009-11-05 09:30,5,80.67,81.1,80.65,80.89,244
,2009-11-05 10:00,5,80.93,80.99,80.76,80.96,485
,2009-11-05 10:30,5,80.96,80.96,80.39,80.46,526
,2009-11-05 11:00,5,80.43,80.46,79.99,80.38,776
,2009-11-05 11:30,5,80.37,80.72,80.25,80.35,262
,2009-11-05 12:00,5,80.41,80.6,80.33,80.49,116
,2009-11-05 12:30,5,80.54,80.7,80.41,80.53,110
,2009-11-05 13:00,5,80.53,80.63,80.1,80.26,658
,2009-11-05 13:30,5,80.26,80.38,80.26,80.31,142
,2009-11-05 14:00,5,80.32,80.44,80.29,80.44,20
,2009-11-05 14:30,5,80.39,80.47,80.36,80.45,33
,2009-11-05 15:00,5,80.45,80.47,80.4,80.4,3
,2009-11-05 19:00,6,80.56,80.71,80.5,80.67,28
,2009-11-05 19:30,6,80.61,80.61,80.58,80.58,4
,2009-11-05 20:30,6,80.71,80.71,80.67,80.67,2
,2009-11-05 21:30,6,80.74,80.74,80.74,80.74,1
,2009-11-05 22:00,6,80.74,80.74,80.74,80.74,1
,2009-11-05 22:30,6,80.74,80.74,80.72,80.72,3
,2009-11-05 23:30,6,80.77,80.8,80.77,80.78,7
,2009-11-06 00:00,6,80.73,80.73,80.7,80.71,6
,2009-11-06 00:30,6,80.64,80.65,80.64,80.65,5
,2009-11-06 01:00,6,80.82,80.84,80.82,80.84,4
,2009-11-06 01:30,6,80.69,80.78,80.66,80.71,115
,2009-11-06 02:00,6,80.69,80.91,80.59,80.87,100
,2009-11-06 02:30,6,80.87,81.01,80.86,80.92,232
,2009-11-06 03:00,6,80.94,80.94,80.81,80.81,83
,2009-11-06 03:30,6,80.78,80.88,80.74,80.82,55
,2009-11-06 04:00,6,80.78,80.86,80.71,80.71,33
,2009-11-06 04:30,6,80.78,80.83,80.64,80.67,59
,2009-11-06 05:00,6,80.7,80.74,80.44,80.55,75
,2009-11-06 05:30,6,80.54,80.54,80.18,80.18,66
,2009-11-06 06:00,6,80.19,80.3,80.19,80.28,85
,2009-11-06 06:30,6,80.29,80.36,79.91,79.96,301
,2009-11-06 07:00,6,79.93,80.39,79.85,80.28,172
,2009-11-06 07:30,6,79.8,79.8,77.98,78.43,1744
,2009-11-06 08:00,6,78.41,78.72,77.98,78.7,804
,2009-11-06 08:30,6,78.69,79.58,78.57,79.24,815
,2009-11-06 09:00,6,79.26,79.38,78.13,78.14,413
,2009-11-06 09:30,6,78.15,78.29,77.71,78.2,759
,2009-11-06 10:00,6,78.2,78.29,77.57,77.76,610
,2009-11-06 10:30,6,77.7,77.99,77.59,77.74,814
,2009-11-06 11:00,6,77.73,78.1,77.69,77.95,404
,2009-11-06 11:30,6,77.97,78.01,77.61,77.66,288
,2009-11-06 12:00,6,77.66,77.87,77.37,77.75,503
,2009-11-06 12:30,6,77.71,77.95,77.48,77.5,212
,2009-11-06 13:00,6,77.53,78.25,77.48,78.01,963
,2009-11-06 13:30,6,78.01,78.15,77.96,78.11,255
,2009-11-06 14:00,6,78.03,78.15,77.98,78.15,116
,2009-11-06 14:30,6,78.19,78.35,78.18,78.27,100
,2009-11-06 15:00,6,78.22,78.29,78.22,78.28,3
,2009-11-06 15:30,6,78.3,78.3,78.3,78.3,2
,2009-11-06 16:30,6,78.35,78.35,78.35,78.35,1
,2009-11-08 17:00,9,78.55,78.68,78.55,78.68,3
,2009-11-08 18:30,9,78.84,78.85,78.84,78.85,13
,2009-11-08 19:00,9,78.85,78.91,78.78,78.78,6
,2009-11-08 19:30,9,78.78,78.78,78.78,78.78,2
,2009-11-08 20:30,9,78.92,78.95,78.92,78.95,5
,2009-11-08 21:00,9,78.92,78.92,78.92,78.92,1
,2009-11-08 22:00,9,79.05,79.05,79.05,79.05,2
,2009-11-08 22:30,9,79.03,79.03,79.03,79.03,1
,2009-11-08 23:00,9,79.02,79.05,78.95,78.97,7
,2009-11-09 00:30,9,79.05,79.05,79.05,79.05,2
,2009-11-09 01:00,9,79.07,79.39,79.07,79.34,39
,2009-11-09 01:30,9,79.33,79.4,79.29,79.38,98
,2009-11-09 02:00,9,79.39,79.48,79.34,79.37,306
,2009-11-09 02:30,9,79.39,79.57,79.21,79.21,130
,2009-11-09 03:00,9,79.25,79.32,78.91,79.09,308
,2009-11-09 03:30,9,79.14,79.31,79.07,79.28,324
,2009-11-09 04:00,9,79.3,79.43,79.2,79.21,257
,2009-11-09 04:30,9,79.22,79.3,79.14,79.28,287
,2009-11-09 05:00,9,79.3,79.41,79.27,79.32,214
,2009-11-09 05:30,9,79.33,79.33,79.21,79.24,187
,2009-11-09 06:00,9,79.21,79.22,79.03,79.19,140
,2009-11-09 06:30,9,79.2,79.25,79.11,79.13,88
,2009-11-09 07:00,9,79.14,79.14,78.66,78.73,264
,2009-11-09 07:30,9,78.66,79.23,78.6,78.98,407
,2009-11-09 08:00,9,79,79.84,79,79.57,537
,2009-11-09 08:30,9,79.57,79.92,79.47,79.76,658
,2009-11-09 09:00,9,79.76,79.99,79.68,79.73,539
,2009-11-09 09:30,9,79.72,79.94,79.57,79.82,480
,2009-11-09 10:00,9,79.84,80.58,79.82,80.29,1066
,2009-11-09 10:30,9,80.29,80.52,80.27,80.34,600
,2009-11-09 11:00,9,80.33,80.58,80.28,80.39,600
,2009-11-09 11:30,9,80.4,80.82,80.31,80.7,562
,2009-11-09 12:00,9,80.69,80.7,80.31,80.34,392
,2009-11-09 12:30,9,80.33,80.6,80.18,80.37,380
,2009-11-09 13:00,9,80.39,80.45,80.03,80.07,901
,2009-11-09 13:30,9,80.06,80.09,79.94,80.03,166
,2009-11-09 14:00,9,80,80.02,79.81,79.9,78
,2009-11-09 14:30,9,79.84,79.93,79.8,79.89,56
,2009-11-09 15:30,9,79.88,79.89,79.83,79.83,5
,2009-11-09 19:00,10,79.95,79.95,79.75,79.78,33
,2009-11-09 19:30,10,79.71,79.71,79.71,79.71,1
,2009-11-09 20:00,10,79.74,79.74,79.7,79.7,37
,2009-11-09 20:30,10,79.7,79.7,79.7,79.7,21
,2009-11-09 21:00,10,79.7,79.7,79.58,79.7,28
,2009-11-09 21:30,10,79.7,79.7,79.7,79.7,3
,2009-11-09 22:30,10,79.7,79.7,79.67,79.67,22
,2009-11-09 23:00,10,79.61,79.66,79.5,79.65,73
,2009-11-09 23:30,10,79.6,79.6,79.52,79.59,5
,2009-11-10 00:00,10,79.6,79.67,79.53,79.63,9
,2009-11-10 00:30,10,79.62,79.82,79.62,79.82,2
,2009-11-10 01:00,10,79.75,79.75,79.47,79.52,13
,2009-11-10 01:30,10,79.56,79.56,79.21,79.31,97
,2009-11-10 02:00,10,79.38,79.49,79.15,79.48,320
,2009-11-10 02:30,10,79.48,79.67,79.41,79.65,97
,2009-11-10 03:00,10,79.69,79.74,79.56,79.74,100
,2009-11-10 03:30,10,79.71,79.82,79.67,79.67,43
,2009-11-10 04:00,10,79.64,79.71,79.51,79.68,35
,2009-11-10 04:30,10,79.72,79.84,79.71,79.82,83
,2009-11-10 05:00,10,79.78,80.09,79.77,80,214
,2009-11-10 05:30,10,80.06,80.15,79.82,79.86,119
,2009-11-10 06:00,10,79.85,80.01,79.8,79.85,91
,2009-11-10 06:30,10,79.82,80.05,79.79,80.03,124
,2009-11-10 07:00,10,80.08,80.49,79.96,80.34,376
,2009-11-10 07:30,10,80.36,80.48,80.13,80.13,235
,2009-11-10 08:00,10,80.07,80.32,79.9,80.3,529
,2009-11-10 08:30,10,80.33,80.96,80.28,80.67,867
,2009-11-10 09:00,10,80.64,81.07,80.47,81.03,640
,2009-11-10 09:30,10,81.05,81.11,80.41,80.48,567
,2009-11-10 10:00,10,80.48,80.6,79.82,79.87,1231
,2009-11-10 10:30,10,79.88,80.13,79.67,80.06,349
,2009-11-10 11:00,10,79.99,79.99,78.79,78.79,677
,2009-11-10 11:30,10,78.8,78.99,78.51,78.92,893
,2009-11-10 12:00,10,78.93,79.1,78.67,78.77,261
,2009-11-10 12:30,10,78.75,78.98,78.55,78.94,271
,2009-11-10 13:00,10,78.93,79.81,78.85,79.58,1057
,2009-11-10 13:30,10,79.57,79.64,79.49,79.62,117
,2009-11-10 14:00,10,79.58,79.76,79.58,79.75,77
,2009-11-10 14:30,10,79.76,79.76,79.69,79.71,87
,2009-11-10 15:00,10,79.72,79.75,79.72,79.75,2
,2009-11-10 15:30,10,79.47,79.47,79.34,79.35,34
,2009-11-10 16:00,10,79.49,79.49,79.49,79.49,1
,2009-11-10 19:00,11,79.81,79.81,79.81,79.81,3
,2009-11-10 19:30,11,79.67,79.69,79.66,79.69,8
,2009-11-10 20:00,11,79.85,79.89,79.85,79.89,3
,2009-11-10 20:30,11,79.53,79.75,79.53,79.75,3
,2009-11-10 21:00,11,79.76,79.76,79.76,79.76,1
,2009-11-11 01:00,11,79.47,79.48,79.42,79.48,5
,2009-11-11 01:30,11,79.49,79.7,79.49,79.7,52
,2009-11-11 02:00,11,79.71,79.89,79.35,79.81,701
,2009-11-11 02:30,11,79.79,79.83,79.68,79.68,207
,2009-11-11 03:00,11,79.66,80.05,79.66,80.05,230
,2009-11-11 03:30,11,80.05,80.09,79.84,79.84,126
,2009-11-11 04:00,11,79.86,80.12,79.85,79.99,328
,2009-11-11 04:30,11,79.99,80.03,79.96,80,387
,2009-11-11 05:00,11,80,80.13,79.98,80.04,321
,2009-11-11 05:30,11,80.07,80.16,80.03,80.05,283
,2009-11-11 06:00,11,80.07,80.2,80.06,80.2,41
,2009-11-11 06:30,11,80.17,80.17,79.96,80.09,183
,2009-11-11 07:00,11,80.13,80.29,79.99,80.06,168
,2009-11-11 07:30,11,80.06,80.37,79.89,80.35,403
,2009-11-11 08:00,11,80.36,80.66,80.27,80.39,608
,2009-11-11 08:30,11,80.4,80.56,80.06,80.43,548
,2009-11-11 09:00,11,80.42,80.7,80.35,80.53,624
,2009-11-11 09:30,11,80.53,80.53,79.76,80.05,546
,2009-11-11 10:00,11,80.06,80.11,79.66,79.8,578
,2009-11-11 10:30,11,79.81,80.06,79.4,79.58,767
,2009-11-11 11:00,11,79.5,79.62,79.29,79.5,506
,2009-11-11 11:30,11,79.52,79.98,79.48,79.7,1020
,2009-11-11 12:00,11,79.71,79.92,79.54,79.69,271
,2009-11-11 12:30,11,79.64,79.71,79.18,79.51,751
,2009-11-11 13:00,11,79.5,79.95,79.41,79.9,737
,2009-11-11 13:30,11,79.88,79.97,79.84,79.87,116
,2009-11-11 14:00,11,79.9,80.02,79.79,79.94,82
,2009-11-11 14:30,11,79.92,79.97,79.87,79.89,46
,2009-11-11 15:00,11,79.91,79.93,79.91,79.93,3
,2009-11-11 15:30,11,79.84,79.86,79.8,79.86,75
,2009-11-11 16:00,11,79.82,79.86,79.82,79.86,12
,2009-11-11 16:30,11,79.92,79.92,79.92,79.92,1
,2009-11-11 19:00,12,80.12,80.17,80.1,80.17,20
,2009-11-11 19:30,12,80.14,80.14,80.14,80.14,1
,2009-11-11 21:00,12,80.13,80.13,80.07,80.07,2
,2009-11-11 21:30,12,80.02,80.02,79.96,79.96,2
,2009-11-11 22:00,12,79.93,79.94,79.88,79.9,4
,2009-11-11 23:00,12,79.88,79.89,79.79,79.79,11
,2009-11-11 23:30,12,79.86,79.86,79.86,79.86,3
,2009-11-12 00:00,12,79.97,79.97,79.97,79.97,2
,2009-11-12 00:30,12,79.93,80.18,79.93,80.18,5
,2009-11-12 01:00,12,80.08,80.11,80.03,80.03,12
,2009-11-12 01:30,12,79.96,80.05,79.71,79.71,61
,2009-11-12 02:00,12,79.72,79.9,79.62,79.87,251
,2009-11-12 02:30,12,79.87,79.92,79.82,79.82,306
,2009-11-12 03:00,12,79.79,79.79,79.5,79.63,233
,2009-11-12 03:30,12,79.61,79.62,79.47,79.49,387
,2009-11-12 04:00,12,79.55,79.69,79.47,79.61,280
,2009-11-12 04:30,12,79.64,79.64,79.5,79.54,131
,2009-11-12 05:00,12,79.49,79.56,79.47,79.56,131
,2009-11-12 05:30,12,79.52,79.55,79.29,79.3,107
,2009-11-12 06:00,12,79.31,79.38,79.03,79.03,242
,2009-11-12 06:30,12,79.02,79.28,78.92,79.13,253
,2009-11-12 07:00,12,79.15,79.41,79.12,79.3,152
,2009-11-12 07:30,12,79.41,79.42,79.13,79.21,209
,2009-11-12 08:00,12,79.19,79.33,78.79,79,575
,2009-11-12 08:30,12,79.05,79.38,78.74,79.26,466
,2009-11-12 09:00,12,79.33,79.41,78.49,78.69,745
,2009-11-12 09:30,12,78.67,78.67,77.84,78.02,1294
,2009-11-12 10:00,12,78.01,78.16,77.38,77.65,2551
,2009-11-12 10:30,12,77.64,77.87,77.54,77.82,1131
,2009-11-12 11:00,12,77.81,78.09,77.74,77.92,768
,2009-11-12 11:30,12,77.91,77.91,77.62,77.72,490
,2009-11-12 12:00,12,77.72,77.81,77.25,77.78,1701
,2009-11-12 12:30,12,77.8,77.91,77.6,77.77,552
,2009-11-12 13:00,12,77.74,78.06,77.57,77.6,1500
,2009-11-12 13:30,12,77.61,77.62,77.47,77.53,234
,2009-11-12 14:00,12,77.55,77.58,77.35,77.37,168
,2009-11-12 14:30,12,77.38,77.41,77.22,77.41,159
,2009-11-12 15:00,12,77.41,77.44,77.39,77.39,39
,2009-11-12 15:30,12,77.39,77.48,77.39,77.44,14
,2009-11-12 16:00,12,77.44,77.44,77.38,77.38,5
,2009-11-12 19:00,13,77.1,77.12,77.05,77.05,29
,2009-11-12 20:00,13,77.1,77.21,77.1,77.21,11
,2009-11-12 20:30,13,77.3,77.42,77.3,77.42,59
,2009-11-12 21:00,13,77.49,77.51,77.35,77.35,13
,2009-11-12 21:30,13,77.47,77.62,77.47,77.62,7
,2009-11-12 22:00,13,77.53,77.53,77.5,77.5,7
,2009-11-12 22:30,13,77.57,77.66,77.57,77.66,2
,2009-11-12 23:00,13,77.57,77.6,77.48,77.48,7
,2009-11-12 23:30,13,77.52,77.65,77.51,77.65,10
,2009-11-13 00:00,13,77.64,77.75,77.64,77.75,23
,2009-11-13 00:30,13,77.74,77.75,77.62,77.75,31
,2009-11-13 01:00,13,77.76,77.84,77.74,77.74,23
,2009-11-13 01:30,13,77.75,77.85,77.69,77.85,18
,2009-11-13 02:00,13,77.81,78.12,77.81,78.09,175
,2009-11-13 02:30,13,78.05,78.25,78.05,78.24,161
,2009-11-13 03:00,13,78.23,78.25,78.16,78.19,476
,2009-11-13 03:30,13,78.18,78.23,78.12,78.16,410
,2009-11-13 04:00,13,78.16,78.19,78.11,78.17,142
,2009-11-13 04:30,13,78.11,78.15,77.99,78.11,171
,2009-11-13 05:00,13,78.12,78.36,78.12,78.14,241
,2009-11-13 05:30,13,78.14,78.15,77.86,78.02,206
,2009-11-13 06:00,13,77.95,78.03,77.49,77.55,288
,2009-11-13 06:30,13,77.54,77.81,77.47,77.59,366
,2009-11-13 07:00,13,77.6,77.6,77.24,77.36,573
,2009-11-13 07:30,13,77.29,77.66,77.15,77.33,719
,2009-11-13 08:00,13,77.32,77.38,76.43,76.94,2369
,2009-11-13 08:30,13,76.95,77.02,76.32,76.41,1286
,2009-11-13 09:00,13,76.34,76.71,76.32,76.58,1131
,2009-11-13 09:30,13,76.53,77.26,76.28,77.08,1561
,2009-11-13 10:00,13,77.08,77.29,76.81,77.16,1130
,2009-11-13 10:30,13,77.17,77.46,77.06,77.14,1386
,2009-11-13 11:00,13,77.18,77.82,77.08,77.69,1213
,2009-11-13 11:30,13,77.7,77.74,77.48,77.61,633
,2009-11-13 12:00,13,77.57,77.62,77.26,77.48,349
,2009-11-13 12:30,13,77.51,77.55,77.19,77.27,481
,2009-11-13 13:00,13,77.27,77.33,76.82,77.04,1276
,2009-11-13 13:30,13,77.02,77.02,76.87,76.91,249
,2009-11-13 14:00,13,76.88,77.05,76.88,77.02,162
,2009-11-13 14:30,13,77.01,77.14,77.01,77.14,44
,2009-11-13 15:00,13,77.07,77.07,77.05,77.05,3
,2009-11-13 15:30,13,77.04,77.13,76.97,77.13,29
,2009-11-15 17:00,16,77.13,77.53,77.13,77.53,4
,2009-11-15 17:30,16,77.68,77.68,77.64,77.64,2
,2009-11-15 18:00,16,77.66,77.68,77.61,77.68,4
,2009-11-15 19:00,16,77.55,77.66,77.55,77.66,20
,2009-11-15 19:30,16,77.74,77.75,77.68,77.68,4
,2009-11-15 20:00,16,77.66,77.68,77.66,77.68,2
,2009-11-15 20:30,16,77.58,77.61,77.57,77.61,6
,2009-11-15 21:00,16,77.72,77.77,77.71,77.71,6
,2009-11-15 21:30,16,77.86,77.94,77.8,77.8,25
,2009-11-15 22:00,16,77.84,77.96,77.84,77.96,8
,2009-11-15 22:30,16,77.98,78.01,77.93,77.96,11
,2009-11-15 23:00,16,77.86,77.86,77.86,77.86,1
,2009-11-15 23:30,16,77.85,77.86,77.85,77.86,3
,2009-11-16 00:00,16,77.87,77.87,77.87,77.87,1
,2009-11-16 00:30,16,77.96,78.01,77.96,77.99,6
,2009-11-16 01:00,16,77.94,78.07,77.94,78.07,21
,2009-11-16 01:30,16,78,78.1,77.98,78.06,67
,2009-11-16 02:00,16,78,78.16,77.93,78.15,228
,2009-11-16 02:30,16,78.17,78.17,78.01,78.01,199
,2009-11-16 03:00,16,78.03,78.22,77.99,78.06,360
,2009-11-16 03:30,16,78.08,78.14,77.98,78,310
,2009-11-16 04:00,16,78,78.09,77.89,77.91,204
,2009-11-16 04:30,16,77.9,78,77.85,77.96,143
,2009-11-16 05:00,16,77.95,77.97,77.83,77.92,127
,2009-11-16 05:30,16,77.94,78.02,77.87,77.9,215
,2009-11-16 06:00,16,77.89,77.91,77.77,77.85,232
,2009-11-16 06:30,16,77.84,78.12,77.84,77.95,273
,2009-11-16 07:00,16,77.94,77.95,77.69,77.75,287
,2009-11-16 07:30,16,77.72,77.96,77.55,77.7,522
,2009-11-16 08:00,16,77.72,77.84,77.28,77.52,878
,2009-11-16 08:30,16,77.52,78.39,77.45,78.36,1111
,2009-11-16 09:00,16,78.36,79.12,78.33,78.92,3139
,2009-11-16 09:30,16,78.92,79.59,78.76,79.52,2200
,2009-11-16 10:00,16,79.55,79.6,79.17,79.38,1947
,2009-11-16 10:30,16,79.4,79.85,79.38,79.65,2183
,2009-11-16 11:00,16,79.65,79.75,78.87,79.2,1704
,2009-11-16 11:30,16,79.18,79.66,79.13,79.5,789
,2009-11-16 12:00,16,79.47,79.76,79.35,79.64,1039
,2009-11-16 12:30,16,79.61,79.75,79.49,79.7,1182
,2009-11-16 13:00,16,79.72,80.03,79.45,79.48,2575
,2009-11-16 13:30,16,79.48,79.59,79.37,79.37,481
,2009-11-16 14:00,16,79.4,79.48,79.28,79.3,123
,2009-11-16 14:30,16,79.27,79.5,79.26,79.48,165
,2009-11-16 15:00,16,79.47,79.5,79.45,79.46,81
,2009-11-16 15:30,16,79.44,79.5,79.44,79.5,33
,2009-11-16 16:00,16,79.5,79.5,79.5,79.5,5
,2009-11-16 19:00,17,79.62,79.62,79.26,79.27,32
,2009-11-16 19:30,17,79.32,79.32,79.26,79.26,3
,2009-11-16 20:00,17,79.21,79.21,79.19,79.19,7
,2009-11-16 20:30,17,79.19,79.2,79.16,79.16,4
,2009-11-16 21:00,17,79.11,79.2,79.11,79.2,17
,2009-11-16 21:30,17,79.16,79.17,79.16,79.17,3
,2009-11-16 22:00,17,79.24,79.24,79.24,79.24,4
,2009-11-16 22:30,17,79.21,79.31,79.21,79.31,6
,2009-11-16 23:00,17,79.46,79.46,79.41,79.42,10
,2009-11-16 23:30,17,79.3,79.3,79.3,79.3,24
,2009-11-17 00:00,17,79.26,79.26,79.17,79.17,16
,2009-11-17 00:30,17,79.15,79.24,79.15,79.23,50
,2009-11-17 01:00,17,79.23,79.4,79.23,79.4,54
,2009-11-17 01:30,17,79.32,79.38,79.26,79.34,36
,2009-11-17 02:00,17,79.32,79.36,79.07,79.07,233
,2009-11-17 02:30,17,79.09,79.23,79.05,79.19,258
,2009-11-17 03:00,17,79.18,79.23,79,79.06,315
,2009-11-17 03:30,17,79.03,79.25,79.02,79.22,370
,2009-11-17 04:00,17,79.21,79.3,78.99,79.04,530
,2009-11-17 04:30,17,79.02,79.07,78.91,79.01,196
,2009-11-17 05:00,17,79.03,79.16,79.01,79.11,139
,2009-11-17 05:30,17,79.09,79.17,79,79.08,200
,2009-11-17 06:00,17,79.05,79.05,78.78,78.96,403
,2009-11-17 06:30,17,78.86,79.14,78.74,79.14,355
,2009-11-17 07:00,17,79.15,79.45,78.99,79.4,687
,2009-11-17 07:30,17,79.35,79.5,79,79.11,1013
,2009-11-17 08:00,17,79.07,79.34,79.02,79.09,694
,2009-11-17 08:30,17,79.09,79.62,78.85,79.38,1581
,2009-11-17 09:00,17,79.4,79.5,79.21,79.46,886
,2009-11-17 09:30,17,79.47,79.48,78.99,79.25,1208
,2009-11-17 10:00,17,79.25,79.33,78.97,79.18,1047
,2009-11-17 10:30,17,79.22,79.3,78.98,79.23,713
,2009-11-17 11:00,17,79.23,79.8,79.12,79.71,943
,2009-11-17 11:30,17,79.68,79.96,79.64,79.79,890
,2009-11-17 12:00,17,79.8,80.22,79.75,80.02,1131
,2009-11-17 12:30,17,80.03,80.33,79.83,80.1,1085
,2009-11-17 13:00,17,80.12,80.17,79.64,79.66,1912
,2009-11-17 13:30,17,79.65,79.78,79.57,79.67,439
,2009-11-17 14:00,17,79.68,79.82,79.65,79.8,77
,2009-11-17 14:30,17,79.83,79.87,79.77,79.8,125
,2009-11-17 15:00,17,79.75,80.07,79.64,80.03,97
,2009-11-17 15:30,17,80,80.02,79.86,79.99,77
,2009-11-17 16:00,17,79.97,79.97,79.95,79.96,16
,2009-11-17 19:00,18,80.2,80.24,80.18,80.21,9
,2009-11-17 19:30,18,80.16,80.16,80.01,80.01,12
,2009-11-17 20:00,18,80.13,80.39,80.13,80.36,13
,2009-11-17 20:30,18,80.36,80.37,80.21,80.22,27
,2009-11-17 21:00,18,80.22,80.22,80.17,80.18,28
,2009-11-17 21:30,18,80.08,80.08,79.94,79.94,35
,2009-11-17 22:00,18,79.95,79.96,79.87,79.91,10
,2009-11-17 22:30,18,79.98,80.05,79.98,80.02,15
,2009-11-17 23:00,18,79.99,80.01,79.94,79.94,34
,2009-11-17 23:30,18,80.07,80.08,80.07,80.07,23
,2009-11-18 00:00,18,80.03,80.03,80.03,80.03,1
,2009-11-18 00:30,18,80.08,80.12,80.05,80.12,8
,2009-11-18 01:00,18,80.22,80.37,80.13,80.13,103
,2009-11-18 01:30,18,80.17,80.2,80.1,80.2,77
,2009-11-18 02:00,18,80.21,80.3,80.07,80.2,115
,2009-11-18 02:30,18,80.19,80.34,80.17,80.27,224
,2009-11-18 03:00,18,80.27,80.32,80.21,80.3,218
,2009-11-18 03:30,18,80.3,80.54,80.3,80.48,709
,2009-11-18 04:00,18,80.49,80.6,80.49,80.59,457
,2009-11-18 04:30,18,80.59,80.63,80.47,80.54,227
,2009-11-18 05:00,18,80.57,80.62,80.52,80.61,191
,2009-11-18 05:30,18,80.61,80.8,80.6,80.66,516
,2009-11-18 06:00,18,80.63,80.68,80.44,80.47,531
,2009-11-18 06:30,18,80.54,80.54,80.42,80.46,89
,2009-11-18 07:00,18,80.48,80.48,80.36,80.38,364
,2009-11-18 07:30,18,80.33,80.48,79.99,80.1,868
,2009-11-18 08:00,18,80.07,80.67,79.84,80.45,1840
,2009-11-18 08:30,18,80.47,80.56,80.13,80.34,1080
,2009-11-18 09:00,18,80.38,80.79,80.16,80.61,858
,2009-11-18 09:30,18,80.59,80.95,80.14,80.25,3301
,2009-11-18 10:00,18,80.23,80.7,80.18,80.59,1598
,2009-11-18 10:30,18,80.59,80.64,80.41,80.51,1083
,2009-11-18 11:00,18,80.49,80.51,79.87,80.09,1638
,2009-11-18 11:30,18,80.12,80.27,79.45,79.66,2339
,2009-11-18 12:00,18,79.66,79.68,79.23,79.53,1694
,2009-11-18 12:30,18,79.58,79.78,79.29,79.69,1061
,2009-11-18 13:00,18,79.64,80.14,79.63,80.1,2036
,2009-11-18 13:30,18,80.1,80.1,79.95,79.97,345
,2009-11-18 14:00,18,79.98,80.17,79.96,80.17,214
,2009-11-18 14:30,18,80.14,80.2,80.06,80.2,73
,2009-11-18 15:00,18,80.19,80.23,80.16,80.16,63
,2009-11-18 15:30,18,80.18,80.2,80.13,80.15,21
,2009-11-18 16:00,18,80.2,80.25,80.19,80.2,25
,2009-11-18 16:30,18,80.16,80.16,80.12,80.13,16
,2009-11-18 19:00,19,80,80.06,79.96,80.03,61
,2009-11-18 19:30,19,79.94,79.96,79.9,79.95,8
,2009-11-18 20:00,19,79.99,79.99,79.83,79.92,16
,2009-11-18 20:30,19,79.9,79.95,79.89,79.89,10
,2009-11-18 21:00,19,79.91,79.92,79.87,79.87,12
,2009-11-18 21:30,19,79.85,79.95,79.85,79.88,38
,2009-11-18 22:00,19,79.95,79.98,79.91,79.98,11
,2009-11-18 22:30,19,79.99,80.08,79.99,80.05,8
,2009-11-18 23:00,19,80.01,80.04,80,80.02,5
,2009-11-18 23:30,19,79.96,80.03,79.95,80.03,26
,2009-11-19 00:00,19,80.02,80.26,80.02,80.24,99
,2009-11-19 00:30,19,80.23,80.38,80.19,80.19,79
,2009-11-19 01:00,19,80.21,80.26,80.13,80.24,61
,2009-11-19 01:30,19,80.12,80.17,79.8,79.85,151
,2009-11-19 02:00,19,79.88,79.89,79.38,79.64,636
,2009-11-19 02:30,19,79.64,79.73,79.63,79.67,475
,2009-11-19 03:00,19,79.69,79.69,79.46,79.58,389
,2009-11-19 03:30,19,79.56,79.72,79.53,79.69,440
,2009-11-19 04:00,19,79.7,79.75,79.6,79.61,284
,2009-11-19 04:30,19,79.66,79.68,79.6,79.6,170
,2009-11-19 05:00,19,79.6,79.68,79.47,79.54,368
,2009-11-19 05:30,19,79.55,79.57,79.3,79.46,496
,2009-11-19 06:00,19,79.45,79.47,79.29,79.35,200
,2009-11-19 06:30,19,79.44,79.62,79.37,79.55,317
,2009-11-19 07:00,19,79.55,79.91,79.5,79.71,523
,2009-11-19 07:30,19,79.7,79.93,79.54,79.6,1325
,2009-11-19 08:00,19,79.61,80.11,79.56,79.85,1643
,2009-11-19 08:30,19,79.85,79.88,78.52,78.68,4901
,2009-11-19 09:00,19,78.68,78.85,78.53,78.71,2531
,2009-11-19 09:30,19,78.7,78.71,77.66,77.73,6061
,2009-11-19 10:00,19,77.74,78.25,77.61,78.13,4578
,2009-11-19 10:30,19,78.13,78.32,77.85,78.31,2800
,2009-11-19 11:00,19,78.3,78.53,78.19,78.41,1838
,2009-11-19 11:30,19,78.44,78.77,78.17,78.33,2272
,2009-11-19 12:00,19,78.33,78.33,77.85,78.07,1365
,2009-11-19 12:30,19,78.08,78.36,77.95,78.26,1169
,2009-11-19 13:00,19,78.26,78.28,77.87,78.05,3183
,2009-11-19 13:30,19,78.06,78.27,78.04,78.24,732
,2009-11-19 14:00,19,78.22,78.23,78.11,78.18,137
,2009-11-19 14:30,19,78.16,78.31,78.16,78.27,199
,2009-11-19 15:00,19,78.23,78.31,78.18,78.31,31
,2009-11-19 15:30,19,78.3,78.47,78.28,78.47,77
,2009-11-19 16:00,19,78.42,78.42,78.42,78.42,1
,2009-11-19 19:00,20,78.33,78.33,78.21,78.29,14
,2009-11-19 19:30,20,78.3,78.3,78.28,78.28,26
,2009-11-19 20:00,20,78.28,78.3,78.21,78.3,9
,2009-11-19 20:30,20,78.25,78.28,78.25,78.27,6
,2009-11-19 21:00,20,78.3,78.3,78.3,78.3,2
,2009-11-19 21:30,20,78.32,78.39,78.32,78.39,33
,2009-11-19 22:00,20,78.39,78.41,78.35,78.38,77
,2009-11-19 22:30,20,78.42,78.54,78.41,78.54,63
,2009-11-19 23:00,20,78.52,78.58,78.52,78.53,46
,2009-11-19 23:30,20,78.48,78.48,78.48,78.48,1
,2009-11-20 00:00,20,78.47,78.49,78.47,78.47,4
,2009-11-20 00:30,20,78.49,78.49,78.26,78.26,62
,2009-11-20 01:00,20,78.35,78.41,78.21,78.21,43
,2009-11-20 01:30,20,78.18,78.22,77.97,78.15,395
,2009-11-20 02:00,20,78.15,78.33,78.03,78.22,292
,2009-11-20 02:30,20,78.22,78.44,78.12,78.16,623
,2009-11-20 03:00,20,78.16,78.17,78.04,78.11,442
,2009-11-20 03:30,20,78.08,78.09,77.57,77.73,1009
,2009-11-20 04:00,20,77.77,77.83,77.64,77.81,490
,2009-11-20 04:30,20,77.77,77.81,77.7,77.8,140
,2009-11-20 05:00,20,77.8,77.9,77.7,77.84,406
,2009-11-20 05:30,20,77.8,77.8,77.5,77.53,593
,2009-11-20 06:00,20,77.52,77.56,77.12,77.19,1462
,2009-11-20 06:30,20,77.19,77.29,76.9,77.28,1463
,2009-11-20 07:00,20,77.28,77.33,76.93,77.33,686
,2009-11-20 07:30,20,77.31,77.54,77.24,77.34,1023
,2009-11-20 08:00,20,77.29,77.43,76.76,77.03,2775
,2009-11-20 08:30,20,77.05,77.38,76.9,77.01,1931
,2009-11-20 09:00,20,77.03,77.18,76.88,77.06,2066
,2009-11-20 09:30,20,77.08,77.12,76.85,76.95,1388
,2009-11-20 10:00,20,76.93,77.4,76.9,77.17,2333
,2009-11-20 10:30,20,77.19,77.93,77.11,77.75,1882
,2009-11-20 11:00,20,77.77,77.85,77.54,77.62,1502
,2009-11-20 11:30,20,77.61,77.7,77.29,77.42,794
,2009-11-20 12:00,20,77.44,77.6,77.26,77.56,649
,2009-11-20 12:30,20,77.53,77.73,77.37,77.61,898
,2009-11-20 13:00,20,77.61,77.68,77.09,77.46,1876
,2009-11-20 13:30,20,77.44,77.59,77.44,77.49,390
,2009-11-20 14:00,20,77.5,77.7,77.5,77.69,184
,2009-11-20 14:30,20,77.69,77.79,77.65,77.69,101
,2009-11-20 15:00,20,77.73,77.79,77.71,77.75,18
,2009-11-20 15:30,20,77.72,77.72,77.57,77.69,32
,2009-11-20 16:00,20,77.71,77.76,77.7,77.76,6
,2009-11-22 17:00,23,77.88,78.17,77.82,77.92,101
,2009-11-22 17:30,23,77.91,77.91,77.75,77.75,10
,2009-11-22 18:00,23,77.91,78.01,77.85,78,5
,2009-11-22 18:30,23,78.08,78.09,78.02,78.02,35
,2009-11-22 19:00,23,78.02,78.07,78,78.05,27
,2009-11-22 19:30,23,78.1,78.13,78.1,78.1,3
,2009-11-22 20:00,23,78.11,78.25,78.11,78.25,19
,2009-11-22 20:30,23,78.25,78.25,78.12,78.23,20
,2009-11-22 21:00,23,78.2,78.2,78.1,78.11,20
,2009-11-22 21:30,23,78.08,78.28,78.06,78.28,22
,2009-11-22 22:00,23,78.24,78.24,78.16,78.24,18
,2009-11-22 22:30,23,78.25,78.31,78.25,78.31,11
,2009-11-22 23:00,23,78.18,78.18,78.16,78.16,7
,2009-11-23 00:00,23,78.28,78.4,78.26,78.38,52
,2009-11-23 00:30,23,78.41,78.43,78.38,78.39,20
,2009-11-23 01:00,23,78.42,78.5,78.39,78.45,92
,2009-11-23 01:30,23,78.48,78.49,78.32,78.32,33
,2009-11-23 02:00,23,78.36,78.45,78.26,78.43,326
,2009-11-23 02:30,23,78.42,78.45,78.25,78.26,484
,2009-11-23 03:00,23,78.26,78.37,78.26,78.29,345
,2009-11-23 03:30,23,78.29,78.46,78.29,78.35,423
,2009-11-23 04:00,23,78.34,78.58,78.34,78.51,588
,2009-11-23 04:30,23,78.49,78.51,78.4,78.45,211
,2009-11-23 05:00,23,78.45,78.45,78.25,78.36,380
,2009-11-23 05:30,23,78.34,78.5,78.28,78.38,262
,2009-11-23 06:00,23,78.43,78.43,78.29,78.4,310
,2009-11-23 06:30,23,78.39,78.48,78.38,78.43,129
,2009-11-23 07:00,23,78.5,78.54,78.32,78.5,344
,2009-11-23 07:30,23,78.49,78.76,78.44,78.76,1078
,2009-11-23 08:00,23,78.74,79.51,78.7,79.25,4396
,2009-11-23 08:30,23,79.25,79.66,79.24,79.52,2362
,2009-11-23 09:00,23,79.55,79.88,79.25,79.31,4935
,2009-11-23 09:30,23,79.3,79.55,79.16,79.43,2082
,2009-11-23 10:00,23,79.42,79.6,79.29,79.3,1283
,2009-11-23 10:30,23,79.3,79.4,78.82,78.95,2492
,2009-11-23 11:00,23,78.94,79.08,78.41,78.5,4937
,2009-11-23 11:30,23,78.51,78.51,78.01,78.23,4185
,2009-11-23 12:00,23,78.23,78.28,77.86,78.06,1764
,2009-11-23 12:30,23,78.11,78.22,77.77,77.78,2293
,2009-11-23 13:00,23,77.78,77.84,77.15,77.54,4718
,2009-11-23 13:30,23,77.54,77.7,77.5,77.61,636
,2009-11-23 14:00,23,77.62,77.73,77.51,77.51,325
,2009-11-23 14:30,23,77.5,77.72,77.49,77.69,237
,2009-11-23 15:00,23,77.7,77.7,77.61,77.66,28
,2009-11-23 15:30,23,77.6,77.6,77.49,77.52,93
,2009-11-23 16:30,23,77.54,77.54,77.54,77.54,1
,2009-11-23 19:00,24,77.41,77.5,77.4,77.5,24
,2009-11-23 19:30,24,77.5,77.5,77.38,77.48,40
,2009-11-23 20:00,24,77.48,77.52,77.46,77.52,34
,2009-11-23 20:30,24,77.55,77.55,77.51,77.53,5
,2009-11-23 21:00,24,77.5,77.52,77.5,77.5,11
,2009-11-23 21:30,24,77.46,77.5,77.45,77.5,18
,2009-11-23 22:00,24,77.5,77.55,77.5,77.52,4
,2009-11-23 22:30,24,77.54,77.66,77.54,77.66,13
,2009-11-23 23:00,24,77.67,77.8,77.67,77.7,20
,2009-11-23 23:30,24,77.71,77.71,77.6,77.6,35
,2009-11-24 00:00,24,77.61,77.66,77.57,77.61,45
,2009-11-24 00:30,24,77.59,77.69,77.32,77.35,117
,2009-11-24 01:00,24,77.35,77.35,76.9,77.04,350
,2009-11-24 01:30,24,77,77.26,77,77.2,154
,2009-11-24 02:00,24,77.23,77.35,77.13,77.31,217
,2009-11-24 02:30,24,77.32,77.5,77.32,77.42,252
,2009-11-24 03:00,24,77.44,77.48,77.33,77.39,285
,2009-11-24 03:30,24,77.39,77.39,77.12,77.18,512
,2009-11-24 04:00,24,77.22,77.5,77.17,77.47,659
,2009-11-24 04:30,24,77.44,77.61,77.4,77.4,498
,2009-11-24 05:00,24,77.46,77.56,77.42,77.43,442
,2009-11-24 05:30,24,77.45,77.45,76.95,77,714
,2009-11-24 06:00,24,77,77.58,76.98,77.51,379
,2009-11-24 06:30,24,77.52,77.53,77.36,77.5,156
,2009-11-24 07:00,24,77.48,77.48,77.21,77.4,321
,2009-11-24 07:30,24,77.31,77.5,77.13,77.38,1206
,2009-11-24 08:00,24,77.39,77.58,77.25,77.33,872
,2009-11-24 08:30,24,77.32,77.32,76.25,76.36,4886
,2009-11-24 09:00,24,76.61,76.66,75.58,75.89,5520
,2009-11-24 09:30,24,75.88,76.38,75.88,76.06,2434
,2009-11-24 10:00,24,76.07,76.19,75.63,75.78,2928
,2009-11-24 10:30,24,75.79,76.28,75.79,76.28,1779
,2009-11-24 11:00,24,76.29,76.38,76.04,76.06,1325
,2009-11-24 11:30,24,76.07,76.07,75.81,75.9,1220
,2009-11-24 12:00,24,75.9,76.18,75.81,76.09,1689
,2009-11-24 12:30,24,76.11,76.16,75.8,75.89,1648
,2009-11-24 13:00,24,75.89,76.06,75.64,76.05,2705
,2009-11-24 13:30,24,76.06,76.2,76,76.13,961
,2009-11-24 14:00,24,76.09,76.24,76.04,76.08,377
,2009-11-24 14:30,24,76.06,76.23,76.04,76.11,288
,2009-11-24 15:00,24,76.13,76.14,75.95,75.97,83
,2009-11-24 15:30,24,75.99,76.11,75.77,75.8,102
,2009-11-24 16:00,24,75.82,75.82,75.78,75.78,52
,2009-11-24 16:30,24,75.99,75.99,75.99,75.99,1
,2009-11-24 19:00,25,75.93,76.02,75.91,75.91,33
,2009-11-24 19:30,25,75.9,75.92,75.81,75.9,58
,2009-11-24 20:00,25,75.93,76,75.88,75.95,66
,2009-11-24 20:30,25,75.99,76.02,75.92,75.97,58
,2009-11-24 21:00,25,75.92,75.99,75.9,75.99,4
,2009-11-24 21:30,25,75.95,76.01,75.95,76.01,7
,2009-11-24 22:00,25,76.01,76.03,75.91,76.03,40
,2009-11-24 22:30,25,76.04,76.27,76.04,76.27,28
,2009-11-24 23:00,25,76.28,76.32,76.21,76.3,69
,2009-11-24 23:30,25,76.31,76.32,76.18,76.21,19
,2009-11-25 00:00,25,76.22,76.43,76.22,76.43,63
,2009-11-25 00:30,25,76.39,76.44,76.39,76.43,103
,2009-11-25 01:00,25,76.44,76.46,76.32,76.32,135
,2009-11-25 01:30,25,76.34,76.43,76.3,76.39,123
,2009-11-25 02:00,25,76.37,76.58,76.37,76.51,441
,2009-11-25 02:30,25,76.51,76.51,76.37,76.38,402
,2009-11-25 03:00,25,76.39,76.4,76.31,76.34,474
,2009-11-25 03:30,25,76.33,76.48,76.32,76.44,312
,2009-11-25 04:00,25,76.47,76.52,76.19,76.4,640
,2009-11-25 04:30,25,76.35,76.37,75.88,75.89,606
,2009-11-25 05:00,25,75.88,76.13,75.81,76.13,776
,2009-11-25 05:30,25,76.17,76.49,76.16,76.25,866
,2009-11-25 06:00,25,76.25,76.38,76.17,76.37,270
,2009-11-25 06:30,25,76.37,76.39,76.2,76.22,234
,2009-11-25 07:00,25,76.22,76.5,76.13,76.46,627
,2009-11-25 07:30,25,76.45,76.54,76.19,76.25,1472
,2009-11-25 08:00,25,76.27,76.36,75.9,75.98,1615
,2009-11-25 08:30,25,75.96,76.01,75.65,75.96,1479
,2009-11-25 09:00,25,75.98,76.13,75.5,75.54,1668
,2009-11-25 09:30,25,75.58,76.19,75.5,75.83,3422
,2009-11-25 10:00,25,75.84,76.77,75.75,76.66,3547
,2009-11-25 10:30,25,76.69,77.04,76.43,76.89,4584
,2009-11-25 11:00,25,76.9,77.13,76.69,77.1,2308
,2009-11-25 11:30,25,77.09,77.17,76.82,76.92,1299
,2009-11-25 12:00,25,76.9,77.43,76.85,77.38,2099
,2009-11-25 12:30,25,77.39,77.72,77.31,77.71,1921
,2009-11-25 13:00,25,77.68,78,77.55,77.98,4295
,2009-11-25 13:30,25,77.98,78.03,77.9,77.98,784
,2009-11-25 14:00,25,78,78.03,77.93,78.03,112
,2009-11-25 14:30,25,78.03,78.1,77.85,77.85,187
,2009-11-25 15:00,25,77.87,77.88,77.7,77.75,15
,2009-11-25 15:30,25,77.77,77.79,77.72,77.72,15
,2009-11-25 16:00,25,77.72,77.75,77.71,77.75,3
,2009-11-25 19:00,26,77.56,77.61,77.56,77.61,3
,2009-11-25 19:30,26,77.6,77.63,77.58,77.58,30
,2009-11-25 20:00,26,77.58,77.58,77.41,77.41,63
,2009-11-25 20:30,26,77.42,77.49,77.42,77.47,5
,2009-11-25 21:00,26,77.49,77.57,77.49,77.57,4
,2009-11-25 21:30,26,77.58,77.58,77.43,77.46,32
,2009-11-25 22:00,26,77.56,77.56,77.55,77.55,5
,2009-11-25 22:30,26,77.43,77.43,77.31,77.35,4
,2009-11-25 23:00,26,77.31,77.31,77.28,77.28,10
,2009-11-25 23:30,26,77.29,77.29,77.27,77.27,10
,2009-11-26 00:00,26,77.33,77.33,77.33,77.33,10
,2009-11-26 00:30,26,77.36,77.47,77.14,77.22,97
,2009-11-26 01:00,26,77.21,77.21,76.86,77,388
,2009-11-26 01:30,26,77,77.12,76.99,77.12,150
,2009-11-26 02:00,26,77.12,77.13,76.92,77,253
,2009-11-26 02:30,26,77.02,77.22,76.93,77.16,219
,2009-11-26 03:00,26,77.1,77.13,76.85,77,469
,2009-11-26 03:30,26,77.01,77.07,76.89,76.94,249
,2009-11-26 04:00,26,76.92,76.95,76.87,76.9,234
,2009-11-26 04:30,26,76.91,77.2,76.9,77.18,225
,2009-11-26 05:00,26,77.19,77.4,77.19,77.3,261
,2009-11-26 05:30,26,77.34,77.38,77.03,77.03,219
,2009-11-26 06:00,26,77.08,77.3,76.95,77.18,233
,2009-11-26 06:30,26,77.18,77.18,76.93,76.99,283
,2009-11-26 07:00,26,77,77.12,77,77.04,121
,2009-11-26 07:30,26,77.02,77.1,77.02,77.05,92
,2009-11-26 08:00,26,77.01,77.09,76.99,77.03,197
,2009-11-26 08:30,26,77.01,77.01,76.43,76.51,839
,2009-11-26 09:00,26,76.49,76.6,76.25,76.25,355
,2009-11-26 09:30,26,76.26,76.37,76.05,76.12,570
,2009-11-26 10:00,26,76.12,76.5,76.08,76.2,679
,2009-11-26 10:30,26,76.2,76.25,76.13,76.16,169
,2009-11-26 11:00,26,76.17,76.3,76.17,76.26,212
,2009-11-26 11:30,26,76.25,76.25,76.11,76.18,269
,2009-11-26 12:00,26,76.16,76.26,76.15,76.26,89
,2009-11-26 19:00,27,76.23,76.23,76,76.04,172
,2009-11-26 19:30,27,76.09,76.1,76.07,76.07,64
,2009-11-26 20:00,27,76,76.05,75.92,75.95,18
,2009-11-26 20:30,27,75.85,76,75.84,76,19
,2009-11-26 21:00,27,75.88,76.05,75.85,75.98,117
,2009-11-26 21:30,27,76,76.04,76,76.01,8
,2009-11-26 22:00,27,76,76,75.86,75.88,16
,2009-11-26 22:30,27,75.8,75.92,75.75,75.75,75
,2009-11-26 23:00,27,75.75,75.78,75.43,75.5,129
,2009-11-26 23:30,27,75.45,75.45,75.14,75.15,189
,2009-11-27 00:00,27,75.17,75.33,74.5,74.61,588
,2009-11-27 00:30,27,74.63,74.69,74.42,74.51,296
,2009-11-27 01:00,27,74.48,74.63,74.32,74.32,847
,2009-11-27 01:30,27,74.32,74.36,73.8,73.92,1129
,2009-11-27 02:00,27,73.93,73.94,72.38,73.01,3799
,2009-11-27 02:30,27,73.04,74.09,73.03,73.97,2041
,2009-11-27 03:00,27,73.96,74.38,73.68,74.28,1302
,2009-11-27 03:30,27,74.29,74.47,74.14,74.34,736
,2009-11-27 04:00,27,74.35,74.42,73.97,74.21,1111
,2009-11-27 04:30,27,74.25,74.32,74.18,74.22,329
,2009-11-27 05:00,27,74.22,74.27,73.81,73.85,845
,2009-11-27 05:30,27,73.87,74.28,73.8,74.16,684
,2009-11-27 06:00,27,74.23,74.42,74.06,74.1,658
,2009-11-27 06:30,27,74.02,74.37,73.85,74.35,888
,2009-11-27 07:00,27,74.33,74.9,73.95,74.03,2473
,2009-11-27 07:30,27,74.06,74.26,73.56,73.56,1881
,2009-11-27 08:00,27,73.54,74.14,72.99,73.66,5617
,2009-11-27 08:30,27,73.64,74.79,73.55,74.67,3134
,2009-11-27 09:00,27,74.66,75.16,74.46,74.97,3108
,2009-11-27 09:30,27,74.99,75.49,74.83,75.45,2411
,2009-11-27 10:00,27,75.45,75.79,75.39,75.71,3249
,2009-11-27 10:30,27,75.73,76.03,75.6,75.81,1902
,2009-11-27 11:00,27,75.8,75.97,75.64,75.94,915
,2009-11-27 11:30,27,75.95,76.3,75.92,76.02,1574
,2009-11-27 12:00,27,76.03,76.15,75.75,75.99,1657
,2009-11-27 12:30,27,75.99,76.01,75.76,76,263
,2009-11-29 17:00,30,76.37,76.6,76.37,76.37,362
,2009-11-29 17:30,30,76.49,76.73,76.45,76.69,111
,2009-11-29 18:00,30,76.4,76.4,75.9,75.92,71
,2009-11-29 18:30,30,75.93,75.95,75.81,75.86,43
,2009-11-29 19:00,30,76.02,76.83,76.02,76.7,121
,2009-11-29 19:30,30,76.66,76.72,76.48,76.58,109
,2009-11-29 20:00,30,76.58,76.58,76.53,76.53,13
,2009-11-29 20:30,30,76.67,76.78,76.65,76.75,42
,2009-11-29 21:00,30,76.66,76.68,76.66,76.68,3
,2009-11-29 21:30,30,76.69,76.69,76.61,76.69,16
,2009-11-29 22:00,30,76.69,76.75,76.69,76.71,27
,2009-11-29 22:30,30,76.67,76.72,76.62,76.63,41
,2009-11-29 23:00,30,76.6,76.6,75.9,76.1,269
,2009-11-29 23:30,30,76.05,76.41,75.98,76.25,32
,2009-11-30 00:00,30,76.2,76.22,76.15,76.22,12
,2009-11-30 00:30,30,76.25,76.5,76.2,76.2,90
,2009-11-30 01:00,30,76.19,76.72,76.19,76.64,106
,2009-11-30 01:30,30,76.64,76.77,76.61,76.77,89
,2009-11-30 02:00,30,76.75,76.76,76.46,76.47,401
,2009-11-30 02:30,30,76.44,76.58,76.35,76.43,317
,2009-11-30 03:00,30,76.44,76.68,76.4,76.64,341
,2009-11-30 03:30,30,76.58,76.58,76.39,76.43,422
,2009-11-30 04:00,30,76.43,76.45,76.27,76.41,412
,2009-11-30 04:30,30,76.38,76.54,76.33,76.45,197
,2009-11-30 05:00,30,76.45,76.48,76,76.14,818
,2009-11-30 05:30,30,76.21,76.21,75.98,75.99,598
,2009-11-30 06:00,30,76.01,76.13,75.89,75.97,231
,2009-11-30 06:30,30,75.98,76.29,75.92,76.29,492
,2009-11-30 07:00,30,76.29,76.32,75.97,76.15,515
,2009-11-30 07:30,30,76.15,76.26,75.76,75.83,891
,2009-11-30 08:00,30,75.82,76.01,75.13,75.26,3218
,2009-11-30 08:30,30,75.24,76.26,75.15,76.18,2803
,2009-11-30 09:00,30,76.18,76.62,76.16,76.56,2999
,2009-11-30 09:30,30,76.55,76.93,76.37,76.61,3658
,2009-11-30 10:00,30,76.61,76.61,76.13,76.23,2488
,2009-11-30 10:30,30,76.24,76.32,75.88,76.26,2265
,2009-11-30 11:00,30,76.23,76.45,76.09,76.2,1307
,2009-11-30 11:30,30,76.2,76.2,75.81,75.91,1060
,2009-11-30 12:00,30,75.91,76.63,75.85,76.62,1261
,2009-11-30 12:30,30,76.62,78,76.49,77.84,5958
,2009-11-30 13:00,30,77.85,77.95,77.17,77.27,5984
,2009-11-30 13:30,30,77.27,77.4,77.1,77.2,977
,2009-11-30 14:00,30,77.2,77.45,77.13,77.32,667
,2009-11-30 14:30,30,77.31,77.4,77.21,77.21,207
,2009-11-30 15:00,30,77.22,77.25,77.11,77.25,171
,2009-11-30 15:30,30,77.28,77.35,77.26,77.35,14
,2009-11-30 16:00,30,77.38,77.41,77.36,77.36,32
,2009-11-30 16:30,30,77.35,77.35,77.28,77.28,6
,2009-11-30 19:00,1,77.22,77.29,77.22,77.28,27
,2009-11-30 19:30,1,77.2,77.22,77.2,77.22,11
,2009-11-30 20:00,1,77.19,77.34,77.19,77.23,126
,2009-11-30 20:30,1,77.24,77.34,77.24,77.33,23
,2009-11-30 21:00,1,77.3,77.31,77.3,77.31,11
,2009-11-30 21:30,1,77.3,77.4,77.3,77.38,13
,2009-11-30 22:00,1,77.4,77.44,77.37,77.43,37
,2009-11-30 22:30,1,77.35,77.44,77.23,77.23,50
,2009-11-30 23:00,1,77.21,77.21,77.12,77.18,46
,2009-11-30 23:30,1,77.17,77.43,77.15,77.33,60
,2009-12-01 00:00,1,77.15,77.15,77.15,77.15,1
,2009-12-01 00:30,1,77.12,77.14,77,77.14,115
,2009-12-01 01:00,1,77.15,77.36,77.15,77.16,116
,2009-12-01 01:30,1,77.18,77.47,77.13,77.39,210
,2009-12-01 02:00,1,77.39,77.82,77.38,77.63,448
,2009-12-01 02:30,1,77.6,77.8,77.59,77.76,216
,2009-12-01 03:00,1,77.77,77.94,77.77,77.87,648
,2009-12-01 03:30,1,77.9,77.92,77.74,77.78,424
,2009-12-01 04:00,1,77.77,78.3,77.71,78.15,892
,2009-12-01 04:30,1,78.18,78.25,78.06,78.24,497
,2009-12-01 05:00,1,78.25,78.45,78.11,78.13,1141
,2009-12-01 05:30,1,78.2,78.36,78.14,78.31,371
,2009-12-01 06:00,1,78.32,78.32,78,78.15,567
,2009-12-01 06:30,1,78.13,78.13,77.92,77.99,291
,2009-12-01 07:00,1,77.94,78.18,77.84,78.16,886
,2009-12-01 07:30,1,78.18,78.34,78.03,78.12,626
,2009-12-01 08:00,1,78.09,78.75,78.09,78.65,3526
,2009-12-01 08:30,1,78.62,78.79,78.39,78.53,2121
,2009-12-01 09:00,1,78.53,78.53,78.14,78.51,1832
,2009-12-01 09:30,1,78.5,78.84,78.36,78.67,3070
,2009-12-01 10:00,1,78.68,78.9,78.47,78.54,2847
,2009-12-01 10:30,1,78.55,78.7,78.32,78.62,1526
,2009-12-01 11:00,1,78.62,78.78,78.46,78.6,1062
,2009-12-01 11:30,1,78.6,78.93,78.59,78.71,852
,2009-12-01 12:00,1,78.7,79,78.69,78.86,1531
,2009-12-01 12:30,1,78.85,79.03,78.73,78.81,1548
,2009-12-01 13:00,1,78.81,78.89,78.28,78.47,3970
,2009-12-01 13:30,1,78.45,78.55,78.33,78.38,495
,2009-12-01 14:00,1,78.38,78.39,78.13,78.25,417
,2009-12-01 14:30,1,78.26,78.27,78.07,78.15,242
,2009-12-01 15:00,1,78.14,78.27,78,78.13,136
,2009-12-01 15:30,1,78.09,78.28,77.78,77.86,521
,2009-12-01 16:00,1,77.86,77.93,77.8,77.82,68
,2009-12-01 16:30,1,77.82,77.82,77.82,77.82,11
,2009-12-01 19:00,2,78.16,78.34,78.07,78.07,40
,2009-12-01 19:30,2,78.01,78.03,77.92,78.03,13
,2009-12-01 20:00,2,78.12,78.18,78.1,78.18,45
,2009-12-01 20:30,2,78.34,78.34,78.26,78.29,26
,2009-12-01 21:00,2,78.29,78.39,78.29,78.39,3
,2009-12-01 21:30,2,78.31,78.31,78.25,78.25,6
,2009-12-01 22:00,2,78.3,78.36,78.26,78.31,15
,2009-12-01 22:30,2,78.38,78.41,78.36,78.4,60
,2009-12-01 23:00,2,78.41,78.49,78.41,78.48,18
,2009-12-01 23:30,2,78.48,78.53,78.41,78.53,74
,2009-12-02 00:00,2,78.57,78.57,78.4,78.41,117
,2009-12-02 00:30,2,78.41,78.43,78.17,78.27,83
,2009-12-02 01:00,2,78.29,78.29,78.04,78.1,146
,2009-12-02 01:30,2,78.1,78.22,78.04,78.16,288
,2009-12-02 02:00,2,78.11,78.21,77.84,78.16,446
,2009-12-02 02:30,2,78.16,78.19,78,78.01,630
,2009-12-02 03:00,2,78.02,78.1,77.8,77.92,378
,2009-12-02 03:30,2,77.92,78.03,77.85,78.03,141
,2009-12-02 04:00,2,77.99,78.09,77.67,77.72,367
,2009-12-02 04:30,2,77.72,77.78,77.56,77.66,353
,2009-12-02 05:00,2,77.64,77.84,77.55,77.7,374
,2009-12-02 05:30,2,77.7,77.82,77.57,77.68,268
,2009-12-02 06:00,2,77.67,77.8,77.64,77.78,161
,2009-12-02 06:30,2,77.78,78.01,77.72,77.9,184
,2009-12-02 07:00,2,78.01,78.08,77.75,77.85,473
,2009-12-02 07:30,2,77.82,77.93,77.66,77.7,499
,2009-12-02 08:00,2,77.74,78.08,77.61,77.98,1626
,2009-12-02 08:30,2,77.98,78.02,77.7,77.71,1411
,2009-12-02 09:00,2,77.72,78.01,77.3,77.3,1487
,2009-12-02 09:30,2,77.33,77.7,77,77.15,6261
,2009-12-02 10:00,2,77.1,77.1,76.32,76.63,7693
,2009-12-02 10:30,2,76.63,76.95,76.59,76.64,2419
,2009-12-02 11:00,2,76.64,76.89,76.21,76.39,2682
,2009-12-02 11:30,2,76.43,76.74,76.32,76.6,2114
,2009-12-02 12:00,2,76.59,76.94,76.55,76.91,1624
,2009-12-02 12:30,2,76.9,76.98,76.68,76.72,2039
,2009-12-02 13:00,2,76.74,76.84,76.24,76.62,3754
,2009-12-02 13:30,2,76.62,76.74,76.58,76.69,717
,2009-12-02 14:00,2,76.73,76.75,76.6,76.68,323
,2009-12-02 14:30,2,76.66,76.78,76.61,76.64,179
,2009-12-02 15:00,2,76.65,76.65,76.47,76.53,109
,2009-12-02 15:30,2,76.53,76.56,76.43,76.48,69
,2009-12-02 16:00,2,76.46,76.46,76.46,76.46,2
,2009-12-02 19:00,3,76.85,76.91,76.83,76.84,51
,2009-12-02 19:30,3,76.85,76.9,76.84,76.85,15
,2009-12-02 20:00,3,76.81,76.83,76.8,76.8,65
,2009-12-02 20:30,3,76.77,76.92,76.75,76.9,35
,2009-12-02 21:00,3,76.85,76.93,76.84,76.91,78
,2009-12-02 21:30,3,76.91,76.94,76.89,76.92,12
,2009-12-02 22:00,3,76.94,76.94,76.89,76.89,24
,2009-12-02 22:30,3,76.97,76.98,76.9,76.92,56
,2009-12-02 23:00,3,76.95,76.95,76.84,76.87,45
,2009-12-02 23:30,3,76.83,76.85,76.77,76.77,51
,2009-12-03 00:00,3,76.76,77,76.67,77,51
,2009-12-03 00:30,3,77,77,76.94,76.97,8
,2009-12-03 01:00,3,76.95,77.1,76.88,77.01,145
,2009-12-03 01:30,3,77,77.17,76.96,77.1,293
,2009-12-03 02:00,3,77.1,77.39,77.02,77.39,532
,2009-12-03 02:30,3,77.38,77.5,77.26,77.36,317
,2009-12-03 03:00,3,77.35,77.36,77.13,77.18,426
,2009-12-03 03:30,3,77.19,77.26,76.9,77.01,456
,2009-12-03 04:00,3,77.04,77.25,77.01,77.24,551
,2009-12-03 04:30,3,77.27,77.32,77.08,77.13,717
,2009-12-03 05:00,3,77.13,77.3,77.05,77.23,182
,2009-12-03 05:30,3,77.22,77.28,76.92,77,359
,2009-12-03 06:00,3,76.98,77.24,76.98,77.12,230
,2009-12-03 06:30,3,77.14,77.29,77.08,77.29,269
,2009-12-03 07:00,3,77.29,77.4,77.1,77.28,522
,2009-12-03 07:30,3,77.29,77.44,76.74,76.78,2091
,2009-12-03 08:00,3,76.78,77.18,76,76.2,4153
,2009-12-03 08:30,3,76.21,77.15,76.13,76.57,3340
,2009-12-03 09:00,3,76.56,76.56,75.54,75.98,3666
,2009-12-03 09:30,3,75.95,76.23,75.67,76.19,3449
,2009-12-03 10:00,3,76.19,76.81,76.17,76.67,4680
,2009-12-03 10:30,3,76.69,76.7,76.28,76.36,1867
,2009-12-03 11:00,3,76.3,76.66,76.21,76.55,1468
,2009-12-03 11:30,3,76.54,76.73,76.52,76.66,1203
,2009-12-03 12:00,3,76.68,76.95,76.47,76.86,1682
,2009-12-03 12:30,3,76.87,76.98,76.69,76.75,1495
,2009-12-03 13:00,3,76.78,76.86,76.22,76.43,3382
,2009-12-03 13:30,3,76.4,76.53,76.34,76.38,800
,2009-12-03 14:00,3,76.36,76.36,76.21,76.24,524
,2009-12-03 14:30,3,76.23,76.24,75.95,76.01,331
,2009-12-03 15:00,3,76.06,76.06,75.84,75.84,146
,2009-12-03 15:30,3,75.85,75.85,75.71,75.79,58
,2009-12-03 16:00,3,75.78,75.83,75.74,75.74,19
,2009-12-03 16:30,3,75.85,75.85,75.85,75.85,2
,2009-12-03 19:00,4,75.62,75.71,75.61,75.65,10
,2009-12-03 19:30,4,75.8,75.92,75.8,75.91,11
,2009-12-03 20:00,4,75.9,75.9,75.8,75.81,4
,2009-12-03 20:30,4,75.9,75.99,75.86,75.99,6
,2009-12-03 21:00,4,75.94,76.06,75.91,75.95,20
,2009-12-03 21:30,4,75.95,75.96,75.84,75.89,44
,2009-12-03 22:00,4,75.91,75.91,75.86,75.86,12
,2009-12-03 22:30,4,75.92,75.96,75.92,75.96,12
,2009-12-03 23:00,4,75.92,75.93,75.91,75.92,4
,2009-12-03 23:30,4,75.88,75.98,75.88,75.98,19
,2009-12-04 00:00,4,75.96,75.97,75.96,75.97,7
,2009-12-04 00:30,4,76.04,76.23,76.04,76.16,65
,2009-12-04 01:00,4,76.25,76.28,76.2,76.27,62
,2009-12-04 01:30,4,76.29,76.34,76.07,76.14,103
,2009-12-04 02:00,4,76.12,76.13,75.81,75.85,585
,2009-12-04 02:30,4,75.81,76.1,75.81,76.1,332
,2009-12-04 03:00,4,76.11,76.22,75.93,76.03,328
,2009-12-04 03:30,4,76.03,76.1,75.98,76.04,173
,2009-12-04 04:00,4,75.97,75.97,75.66,75.66,318
,2009-12-04 04:30,4,75.66,75.85,75.58,75.85,540
,2009-12-04 05:00,4,75.83,75.9,75.69,75.69,252
,2009-12-04 05:30,4,75.68,75.81,75.68,75.77,358
,2009-12-04 06:00,4,75.79,75.92,75.77,75.79,163
,2009-12-04 06:30,4,75.77,75.95,75.74,75.87,377
,2009-12-04 07:00,4,75.87,76.16,75.77,76.09,1043
,2009-12-04 07:30,4,76.14,77.18,75.85,76.38,8140
,2009-12-04 08:00,4,76.37,77.9,76.06,77.54,7578
,2009-12-04 08:30,4,77.53,77.79,77.39,77.64,3138
,2009-12-04 09:00,4,77.64,77.74,77.32,77.51,3285
,2009-12-04 09:30,4,77.5,77.55,76.55,76.57,3526
,2009-12-04 10:00,4,76.55,76.84,76.37,76.42,4712
,2009-12-04 10:30,4,76.34,76.45,75.31,75.7,3586
,2009-12-04 11:00,4,75.69,76.1,75.59,75.79,1655
,2009-12-04 11:30,4,75.82,76.16,75.65,75.79,2162
,2009-12-04 12:00,4,75.8,76,75.39,75.46,1824
,2009-12-04 12:30,4,75.45,75.63,74.86,75.01,6389
,2009-12-04 13:00,4,74.97,75.59,74.93,75.55,6057
,2009-12-04 13:30,4,75.53,75.82,75.43,75.55,2116
,2009-12-04 14:00,4,75.53,75.76,75.5,75.65,578
,2009-12-04 14:30,4,75.66,75.68,75.45,75.59,229
,2009-12-04 15:00,4,75.62,75.77,75.62,75.74,87
,2009-12-04 15:30,4,75.77,75.84,75.69,75.69,67
,2009-12-06 17:00,7,75.82,76.1,75.82,75.85,19
,2009-12-06 17:30,7,75.85,75.85,75.65,75.74,55
,2009-12-06 18:00,7,75.93,75.93,75.5,75.7,55
,2009-12-06 18:30,7,75.8,75.84,75.8,75.83,7
,2009-12-06 19:00,7,75.8,75.87,75.75,75.78,30
,2009-12-06 19:30,7,75.76,75.76,75.58,75.61,35
,2009-12-06 20:00,7,75.63,75.78,75.63,75.78,17
,2009-12-06 20:30,7,75.8,75.83,75.8,75.83,9
,2009-12-06 21:00,7,75.72,75.72,75.66,75.66,11
,2009-12-06 21:30,7,75.68,75.69,75.64,75.65,22
,2009-12-06 22:00,7,75.66,75.66,75.66,75.66,5
,2009-12-06 22:30,7,75.67,75.67,75.67,75.67,10
,2009-12-06 23:00,7,75.68,75.69,75.68,75.69,4
,2009-12-06 23:30,7,75.69,75.74,75.6,75.6,19
,2009-12-07 00:00,7,75.61,75.74,75.61,75.68,8
,2009-12-07 00:30,7,75.85,75.9,75.85,75.87,16
,2009-12-07 01:00,7,75.86,75.88,75.56,75.6,68
,2009-12-07 01:30,7,75.64,75.73,75.55,75.71,34
,2009-12-07 02:00,7,75.72,75.73,75.16,75.26,496
,2009-12-07 02:30,7,75.27,75.27,74.88,74.89,1153
,2009-12-07 03:00,7,74.87,75.01,74.59,74.92,1147
,2009-12-07 03:30,7,74.91,75.08,74.78,74.87,472
,2009-12-07 04:00,7,74.91,75.12,74.76,75.01,717
,2009-12-07 04:30,7,75.02,75.12,74.89,74.98,327
,2009-12-07 05:00,7,74.98,75.02,74.84,74.86,417
,2009-12-07 05:30,7,74.86,74.95,74.69,74.78,296
,2009-12-07 06:00,7,74.74,74.76,74.6,74.73,342
,2009-12-07 06:30,7,74.75,74.95,74.69,74.86,334
,2009-12-07 07:00,7,74.82,74.83,74.72,74.77,353
,2009-12-07 07:30,7,74.75,75.2,74.7,75.12,848
,2009-12-07 08:00,7,75.11,75.15,74.03,74.2,4270
,2009-12-07 08:30,7,74.19,74.92,74.19,74.49,2949
,2009-12-07 09:00,7,74.49,74.77,74.25,74.7,1846
,2009-12-07 09:30,7,74.74,74.94,74.4,74.53,1330
,2009-12-07 10:00,7,74.53,74.67,74.37,74.38,1412
,2009-12-07 10:30,7,74.39,74.65,74.37,74.6,981
,2009-12-07 11:00,7,74.61,74.61,74.1,74.25,1209
,2009-12-07 11:30,7,74.25,74.85,74.25,74.78,2686
,2009-12-07 12:00,7,74.78,75.13,74.69,74.98,2405
,2009-12-07 12:30,7,75.02,75.02,74.41,74.54,1763
,2009-12-07 13:00,7,74.52,74.57,73.7,73.97,5320
,2009-12-07 13:30,7,73.95,73.97,73.79,73.93,745
,2009-12-07 14:00,7,73.94,73.97,73.85,73.89,341
,2009-12-07 14:30,7,73.85,74,73.85,73.92,192
,2009-12-07 15:00,7,73.93,74.01,73.93,73.98,45
,2009-12-07 15:30,7,73.98,74.09,73.93,74.07,84
,2009-12-07 16:00,7,74.1,74.1,74.07,74.07,26
,2009-12-07 19:00,8,74.25,74.3,74.2,74.29,51
,2009-12-07 19:30,8,74.36,74.37,74.27,74.27,10
,2009-12-07 20:00,8,74.27,74.28,74.11,74.19,10
,2009-12-07 20:30,8,74.13,74.13,73.95,73.99,75
,2009-12-07 21:00,8,73.95,74.08,73.95,74.06,81
,2009-12-07 21:30,8,74.01,74.14,74,74.14,16
,2009-12-07 22:00,8,74.05,74.05,74,74,15
,2009-12-07 22:30,8,74.03,74.2,74.03,74.2,24
,2009-12-07 23:00,8,74.19,74.22,74.08,74.08,17
,2009-12-07 23:30,8,74.07,74.24,73.96,74.24,41
,2009-12-08 00:00,8,74.24,74.31,74.16,74.19,48
,2009-12-08 00:30,8,74.18,74.18,74.14,74.17,11
,2009-12-08 01:00,8,74.1,74.1,73.8,73.9,153
,2009-12-08 01:30,8,73.91,73.95,73.64,73.65,209
,2009-12-08 02:00,8,73.65,73.96,73.54,73.94,499
,2009-12-08 02:30,8,73.98,74.09,73.8,73.92,499
,2009-12-08 03:00,8,73.92,74.06,73.82,74.04,498
,2009-12-08 03:30,8,74.02,74.3,74.01,74.12,742
,2009-12-08 04:00,8,74.2,74.29,74.12,74.17,492
,2009-12-08 04:30,8,74.15,74.19,74.01,74.09,197
,2009-12-08 05:00,8,74.04,74.04,73.76,73.77,369
,2009-12-08 05:30,8,73.76,73.76,73.48,73.64,969
,2009-12-08 06:00,8,73.63,73.63,73.04,73.05,1813
,2009-12-08 06:30,8,73.03,73.18,72.77,73.14,1518
,2009-12-08 07:00,8,73.12,73.25,72.53,72.62,1645
,2009-12-08 07:30,8,72.62,73.2,72.54,73.09,2320
,2009-12-08 08:00,8,73.05,73.25,72.7,73.14,2378
,2009-12-08 08:30,8,73.12,73.14,72.61,72.84,1248
,2009-12-08 09:00,8,72.84,73.08,72.61,73.08,1988
,2009-12-08 09:30,8,73.08,73.14,72.61,72.75,1721
,2009-12-08 10:00,8,72.76,73,72.48,72.81,2777
,2009-12-08 10:30,8,72.82,72.95,72.62,72.81,1576
,2009-12-08 11:00,8,72.84,73.04,72.71,72.75,1381
,2009-12-08 11:30,8,72.75,72.96,72.61,72.96,1533
,2009-12-08 12:00,8,72.93,73.4,72.77,72.89,4083
,2009-12-08 12:30,8,72.91,73.15,72.79,72.83,1912
,2009-12-08 13:00,8,72.81,73.08,72.54,72.66,4386
,2009-12-08 13:30,8,72.66,72.8,72.65,72.67,898
,2009-12-08 14:00,8,72.7,72.83,72.68,72.76,175
,2009-12-08 14:30,8,72.77,72.8,72.67,72.74,149
,2009-12-08 15:00,8,72.75,72.75,72.51,72.51,54
,2009-12-08 15:30,8,72.58,73.09,72.5,73.07,263
,2009-12-08 16:00,8,73.01,73.1,72.97,73.05,72
,2009-12-08 19:00,9,73.2,73.2,72.87,73.05,58
,2009-12-08 19:30,9,73.04,73.05,72.93,73.02,7
,2009-12-08 20:00,9,73.01,73.08,73.01,73.08,17
,2009-12-08 20:30,9,73.06,73.14,73.04,73.14,22
,2009-12-08 21:00,9,73.14,73.22,73.14,73.22,27
,2009-12-08 21:30,9,73.19,73.2,73.17,73.17,6
,2009-12-08 22:00,9,73.18,73.18,73.15,73.15,21
,2009-12-08 22:30,9,73.16,73.16,73.01,73.01,105
,2009-12-08 23:00,9,73.06,73.29,73.06,73.29,57
,2009-12-08 23:30,9,73.29,73.3,73.29,73.3,5
,2009-12-09 00:00,9,73.23,73.25,73.08,73.08,36
,2009-12-09 00:30,9,73.09,73.16,73.09,73.11,60
,2009-12-09 01:00,9,73.02,73.19,72.96,73.1,88
,2009-12-09 01:30,9,73.11,73.29,73.11,73.16,123
,2009-12-09 02:00,9,73.16,73.61,73.16,73.58,434
,2009-12-09 02:30,9,73.56,73.56,73.36,73.49,406
,2009-12-09 03:00,9,73.4,73.52,73.27,73.38,432
,2009-12-09 03:30,9,73.4,73.57,73.38,73.49,408
,2009-12-09 04:00,9,73.46,73.85,73.39,73.75,707
,2009-12-09 04:30,9,73.77,73.86,73.71,73.82,324
,2009-12-09 05:00,9,73.8,73.8,73.61,73.62,418
,2009-12-09 05:30,9,73.64,73.73,73.62,73.72,89
,2009-12-09 06:00,9,73.7,73.72,73.5,73.57,205
,2009-12-09 06:30,9,73.55,73.56,73.35,73.42,179
,2009-12-09 07:00,9,73.4,73.71,73.4,73.46,581
,2009-12-09 07:30,9,73.46,73.47,73.11,73.11,899
,2009-12-09 08:00,9,73.13,73.16,72.63,72.91,2714
,2009-12-09 08:30,9,72.88,73.19,72.68,72.93,1391
,2009-12-09 09:00,9,72.91,73.19,72.83,73.13,2075
,2009-12-09 09:30,9,73.16,73.55,72.27,73.24,7428
,2009-12-09 10:00,9,73.28,73.34,72.55,72.62,3433
,2009-12-09 10:30,9,72.62,72.69,72.09,72.09,4075
,2009-12-09 11:00,9,72.09,72.11,70.51,70.84,11542
,2009-12-09 11:30,9,70.83,71.29,70.39,70.78,4173
,2009-12-09 12:00,9,70.79,71.01,70.41,70.57,3233
,2009-12-09 12:30,9,70.58,70.71,70.15,70.33,4492
,2009-12-09 13:00,9,70.33,70.8,70.25,70.66,5018
,2009-12-09 13:30,9,70.67,70.83,70.61,70.74,1179
,2009-12-09 14:00,9,70.74,70.94,70.68,70.75,469
,2009-12-09 14:30,9,70.74,70.9,70.71,70.82,163
,2009-12-09 15:00,9,70.82,70.84,70.69,70.7,208
,2009-12-09 15:30,9,70.7,70.7,70.64,70.64,48
,2009-12-09 16:00,9,70.69,70.7,70.69,70.7,5
,2009-12-09 19:00,10,70.98,71.21,70.98,71.17,34
,2009-12-09 19:30,10,71.09,71.14,71.04,71.1,16
,2009-12-09 20:00,10,71.07,71.11,71.02,71.04,32
,2009-12-09 20:30,10,70.99,71.08,70.95,70.95,41
,2009-12-09 21:00,10,70.91,70.91,70.76,70.87,19
,2009-12-09 21:30,10,70.89,70.93,70.7,70.7,44
,2009-12-09 22:00,10,70.81,70.81,70.62,70.64,72
,2009-12-09 22:30,10,70.72,70.72,70.62,70.64,51
,2009-12-09 23:00,10,70.64,70.65,70.64,70.64,3
,2009-12-09 23:30,10,70.59,70.59,70.44,70.45,44
,2009-12-10 00:00,10,70.45,70.63,70.45,70.58,47
,2009-12-10 00:30,10,70.62,70.87,70.62,70.83,27
,2009-12-10 01:00,10,70.89,70.97,70.89,70.94,51
,2009-12-10 01:30,10,70.89,70.99,70.76,70.95,119
,2009-12-10 02:00,10,70.95,71.17,70.87,71.14,340
,2009-12-10 02:30,10,71.14,71.25,71.05,71.22,351
,2009-12-10 03:00,10,71.19,71.24,70.78,70.78,741
,2009-12-10 03:30,10,70.82,70.85,70.5,70.53,910
,2009-12-10 04:00,10,70.55,70.86,70.47,70.84,410
,2009-12-10 04:30,10,70.84,70.94,70.77,70.91,250
,2009-12-10 05:00,10,70.92,71.13,70.82,71.08,453
,2009-12-10 05:30,10,71.08,71.25,70.95,71.05,555
,2009-12-10 06:00,10,71.02,71.11,70.85,71.03,298
,2009-12-10 06:30,10,71.06,71.08,70.91,71.01,204
,2009-12-10 07:00,10,71,71.24,70.88,71.07,509
,2009-12-10 07:30,10,71.04,71.29,70.81,70.89,1881
,2009-12-10 08:00,10,70.84,71.15,70.84,71.06,1388
,2009-12-10 08:30,10,71.09,71.38,70.93,71,1703
,2009-12-10 09:00,10,70.95,70.95,70.31,70.91,3137
,2009-12-10 09:30,10,70.9,71.16,70.65,70.76,2429
,2009-12-10 10:00,10,70.76,71,70.45,70.46,1839
,2009-12-10 10:30,10,70.47,70.64,70.3,70.46,2289
,2009-12-10 11:00,10,70.47,70.71,69.78,70.1,4082
,2009-12-10 11:30,10,70.1,70.58,70,70.21,1776
,2009-12-10 12:00,10,70.21,70.26,69.82,70.01,1765
,2009-12-10 12:30,10,70.02,70.32,70,70.2,1660
,2009-12-10 13:00,10,70.16,70.71,70.13,70.57,2376
,2009-12-10 13:30,10,70.58,70.61,70.5,70.51,610
,2009-12-10 14:00,10,70.56,70.56,70.42,70.42,186
,2009-12-10 14:30,10,70.43,70.48,70.4,70.44,122
,2009-12-10 15:00,10,70.47,70.54,70.47,70.54,16
,2009-12-10 15:30,10,70.52,70.57,70.5,70.53,11
,2009-12-10 19:00,11,70.57,70.65,70.51,70.6,15
,2009-12-10 19:30,11,70.62,70.67,70.62,70.67,9
,2009-12-10 20:00,11,70.71,70.74,70.66,70.74,8
,2009-12-10 20:30,11,70.75,70.89,70.75,70.85,8
,2009-12-10 21:00,11,70.8,70.83,70.79,70.81,7
,2009-12-10 21:30,11,70.87,70.97,70.86,70.94,27
,2009-12-10 22:00,11,70.91,70.96,70.91,70.96,13
,2009-12-10 22:30,11,70.86,70.93,70.86,70.92,4
,2009-12-10 23:00,11,70.98,71.01,70.96,70.96,99
,2009-12-10 23:30,11,70.86,70.88,70.83,70.88,5
,2009-12-11 00:00,11,70.91,70.91,70.9,70.9,5
,2009-12-11 00:30,11,70.81,70.88,70.78,70.78,12
,2009-12-11 01:00,11,70.77,70.81,70.69,70.7,51
,2009-12-11 01:30,11,70.71,70.8,70.65,70.77,91
,2009-12-11 02:00,11,70.74,71.08,70.74,71.03,371
,2009-12-11 02:30,11,71.03,71.07,70.89,71.01,286
,2009-12-11 03:00,11,71.04,71.1,70.97,71.07,305
,2009-12-11 03:30,11,71.05,71.14,70.97,71.07,375
,2009-12-11 04:00,11,71.07,71.09,70.86,70.88,217
,2009-12-11 04:30,11,70.89,71.17,70.89,71.15,405
,2009-12-11 05:00,11,71.16,71.18,70.97,70.99,159
,2009-12-11 05:30,11,70.99,70.99,70.78,70.84,211
,2009-12-11 06:00,11,70.85,71.09,70.83,71.09,191
,2009-12-11 06:30,11,71.09,71.12,70.91,70.93,256
,2009-12-11 07:00,11,70.93,71.04,70.74,71,214
,2009-12-11 07:30,11,71,71.19,70.6,70.6,1666
,2009-12-11 08:00,11,70.61,70.63,70.13,70.3,2785
,2009-12-11 08:30,11,70.29,70.45,70.02,70.32,2436
,2009-12-11 09:00,11,70.34,70.35,69.57,70.15,4881
,2009-12-11 09:30,11,70.16,70.3,69.81,70.13,1626
,2009-12-11 10:00,11,70.13,70.2,69.46,69.59,3541
,2009-12-11 10:30,11,69.58,70.04,69.58,69.75,1745
,2009-12-11 11:00,11,69.76,70.2,69.76,69.94,1549
,2009-12-11 11:30,11,69.92,70.31,69.88,70.31,1145
,2009-12-11 12:00,11,70.3,70.3,69.88,70.06,1305
,2009-12-11 12:30,11,70.06,70.08,69.76,69.83,631
,2009-12-11 13:00,11,69.85,70.02,69.77,69.85,1584
,2009-12-11 13:30,11,69.85,69.89,69.55,69.63,904
,2009-12-11 14:00,11,69.65,69.81,69.65,69.76,140
,2009-12-11 14:30,11,69.79,69.84,69.67,69.84,84
,2009-12-11 15:00,11,69.84,69.84,69.59,69.65,100
,2009-12-11 15:30,11,69.63,69.65,69.58,69.63,131
,2009-12-11 16:00,11,69.61,69.63,69.5,69.5,45
,2009-12-11 16:30,11,69.45,69.45,69.12,69.12,36
,2009-12-13 17:00,14,69.64,69.64,69.27,69.43,9
,2009-12-13 17:30,14,69.39,69.39,68.9,69.3,135
,2009-12-13 18:00,14,69.37,69.43,69.2,69.41,32
,2009-12-13 18:30,14,69.34,69.43,69.34,69.43,3
,2009-12-13 19:00,14,69.42,69.44,69.42,69.44,2
,2009-12-13 19:30,14,69.37,69.37,69.06,69.16,153
,2009-12-13 20:00,14,69.09,69.2,69.04,69.14,61
,2009-12-13 20:30,14,69.19,69.24,69.01,69.01,39
,2009-12-13 21:00,14,69.02,69.04,68.62,68.73,239
,2009-12-13 21:30,14,68.74,68.95,68.71,68.89,159
,2009-12-13 22:00,14,68.87,69.43,68.85,69.29,99
,2009-12-13 22:30,14,69.32,69.44,69.22,69.4,37
,2009-12-13 23:00,14,69.39,69.39,69.27,69.27,19
,2009-12-13 23:30,14,69.43,69.43,69.33,69.36,41
,2009-12-14 00:00,14,69.37,69.54,69.37,69.54,58
,2009-12-14 00:30,14,69.58,69.73,69.5,69.63,50
,2009-12-14 01:00,14,69.67,69.74,69.64,69.69,12
,2009-12-14 01:30,14,69.61,69.78,69.61,69.61,28
,2009-12-14 02:00,14,69.59,69.59,69.17,69.32,279
,2009-12-14 02:30,14,69.33,69.69,69.29,69.68,260
,2009-12-14 03:00,14,69.68,69.68,69.49,69.61,122
,2009-12-14 03:30,14,69.62,69.62,69.45,69.53,97
,2009-12-14 04:00,14,69.46,69.64,69.45,69.59,222
,2009-12-14 04:30,14,69.58,69.74,69.53,69.64,440
,2009-12-14 05:00,14,69.58,69.67,69.45,69.46,311
,2009-12-14 05:30,14,69.51,69.54,69.12,69.26,368
,2009-12-14 06:00,14,69.26,69.32,69.17,69.25,254
,2009-12-14 06:30,14,69.22,69.23,68.9,68.99,579
,2009-12-14 07:00,14,68.99,69.28,68.98,69.24,272
,2009-12-14 07:30,14,69.26,69.32,69.01,69.13,593
,2009-12-14 08:00,14,69.12,69.87,68.96,69.67,3336
,2009-12-14 08:30,14,69.66,70.05,69.4,69.92,1947
,2009-12-14 09:00,14,69.89,70.07,69.67,69.97,1329
,2009-12-14 09:30,14,69.97,70.21,69.71,70.11,2013
,2009-12-14 10:00,14,70.14,70.14,69.82,69.93,1056
,2009-12-14 10:30,14,69.93,70.02,69.75,69.95,916
,2009-12-14 11:00,14,70,70.04,69.66,69.82,783
,2009-12-14 11:30,14,69.81,69.92,69.73,69.82,628
,2009-12-14 12:00,14,69.81,69.97,69.73,69.89,559
,2009-12-14 12:30,14,69.89,69.96,69.47,69.66,911
,2009-12-14 13:00,14,69.63,69.81,69.43,69.5,1311
,2009-12-14 13:30,14,69.5,69.62,69.45,69.49,333
,2009-12-14 14:00,14,69.48,69.64,69.48,69.59,167
,2009-12-14 14:30,14,69.61,69.72,69.61,69.7,126
,2009-12-14 15:00,14,69.68,69.73,69.61,69.73,70
,2009-12-14 15:30,14,69.69,69.69,69.5,69.5,23
,2009-12-14 19:00,15,69.78,69.82,69.78,69.81,4
,2009-12-14 20:00,15,69.81,69.81,69.79,69.79,2
,2009-12-14 20:30,15,69.75,69.75,69.75,69.75,4
,2009-12-14 21:00,15,69.83,69.83,69.83,69.83,1
,2009-12-14 21:30,15,69.84,69.84,69.84,69.84,1
,2009-12-14 22:30,15,69.87,69.87,69.87,69.87,1
,2009-12-14 23:00,15,69.89,69.89,69.62,69.64,34
,2009-12-14 23:30,15,69.7,69.79,69.7,69.79,6
,2009-12-15 00:30,15,69.75,69.75,69.69,69.69,5
,2009-12-15 01:00,15,69.66,69.72,69.66,69.7,19
,2009-12-15 01:30,15,69.69,69.69,69.57,69.6,45
,2009-12-15 02:00,15,69.6,69.6,69.31,69.35,206
,2009-12-15 02:30,15,69.37,69.61,69.37,69.53,179
,2009-12-15 03:00,15,69.57,69.72,69.5,69.51,241
,2009-12-15 03:30,15,69.5,69.65,69.48,69.55,189
,2009-12-15 04:00,15,69.52,69.6,69.38,69.6,222
,2009-12-15 04:30,15,69.51,69.57,69.43,69.55,436
,2009-12-15 05:00,15,69.56,69.68,69.53,69.63,168
,2009-12-15 05:30,15,69.62,69.69,69.6,69.65,107
,2009-12-15 06:00,15,69.55,69.58,69.51,69.51,200
,2009-12-15 06:30,15,69.51,69.92,69.51,69.9,272
,2009-12-15 07:00,15,69.89,70.06,69.77,69.79,539
,2009-12-15 07:30,15,69.79,70.15,69.65,70.07,1129
,2009-12-15 08:00,15,70.07,70.32,69.7,70.27,2206
,2009-12-15 08:30,15,70.27,70.8,70.09,70.67,2713
,2009-12-15 09:00,15,70.69,70.93,70.66,70.68,1913
,2009-12-15 09:30,15,70.68,71.09,70.6,70.9,2742
,2009-12-15 10:00,15,70.92,70.93,70.39,70.45,1856
,2009-12-15 10:30,15,70.44,70.74,70.38,70.64,1173
,2009-12-15 11:00,15,70.67,70.77,70.56,70.67,479
,2009-12-15 11:30,15,70.65,70.67,70.33,70.56,1139
,2009-12-15 12:00,15,70.56,70.75,70.45,70.46,601
,2009-12-15 12:30,15,70.48,70.9,70.44,70.88,1022
,2009-12-15 13:00,15,70.86,71.13,70.64,70.67,2263
,2009-12-15 13:30,15,70.66,70.73,70.63,70.68,747
,2009-12-15 14:00,15,70.67,70.76,70.67,70.73,292
,2009-12-15 14:30,15,70.72,70.74,70.66,70.72,87
,2009-12-15 15:00,15,70.74,70.84,70.72,70.72,84
,2009-12-15 15:30,15,70.67,70.85,70.5,70.84,80
,2009-12-15 16:00,15,70.87,70.89,70.84,70.84,7
,2009-12-15 19:00,16,70.81,70.81,70.72,70.77,20
,2009-12-15 19:30,16,70.69,70.75,70.66,70.75,14
,2009-12-15 20:00,16,70.75,70.9,70.75,70.76,29
,2009-12-15 20:30,16,70.76,70.8,70.76,70.79,15
,2009-12-15 21:00,16,70.76,70.79,70.76,70.79,10
,2009-12-15 21:30,16,70.78,70.78,70.7,70.7,12
,2009-12-15 22:00,16,70.68,70.71,70.68,70.71,11
,2009-12-15 22:30,16,70.68,70.68,70.62,70.62,7
,2009-12-15 23:00,16,70.66,70.68,70.64,70.64,6
,2009-12-15 23:30,16,70.63,70.75,70.63,70.75,20
,2009-12-16 00:00,16,70.67,70.8,70.67,70.8,73
,2009-12-16 00:30,16,70.78,70.79,70.68,70.76,21
,2009-12-16 01:00,16,70.76,70.82,70.76,70.82,45
,2009-12-16 01:30,16,70.83,70.84,70.74,70.81,63
,2009-12-16 02:00,16,70.83,71.23,70.83,71.23,180
,2009-12-16 02:30,16,71.25,71.29,71.07,71.11,162
,2009-12-16 03:00,16,71.19,71.32,71.19,71.3,387
,2009-12-16 03:30,16,71.31,71.45,71.25,71.45,326
,2009-12-16 04:00,16,71.48,71.59,71.37,71.42,717
,2009-12-16 04:30,16,71.42,71.43,71.25,71.4,195
,2009-12-16 05:00,16,71.4,71.48,71.39,71.48,108
,2009-12-16 05:30,16,71.44,71.44,71.22,71.37,150
,2009-12-16 06:00,16,71.34,71.39,71.11,71.2,557
,2009-12-16 06:30,16,71.19,71.32,71.16,71.27,128
,2009-12-16 07:00,16,71.25,71.32,71.2,71.2,115
,2009-12-16 07:30,16,71.22,71.3,71.15,71.18,519
,2009-12-16 08:00,16,71.19,71.28,71,71.1,849
,2009-12-16 08:30,16,71.1,71.75,71.04,71.71,1299
,2009-12-16 09:00,16,71.75,71.87,71.51,71.87,1554
,2009-12-16 09:30,16,72.1,73.06,71.92,72.84,7137
,2009-12-16 10:00,16,72.83,73.24,72.8,73.21,2762
,2009-12-16 10:30,16,73.23,73.35,73.02,73.14,2153
,2009-12-16 11:00,16,73.13,73.23,72.83,72.83,624
,2009-12-16 11:30,16,72.82,73.15,72.82,72.9,804
,2009-12-16 12:00,16,72.9,73.45,72.83,73.41,828
,2009-12-16 12:30,16,73.4,73.54,73.12,73.15,1500
,2009-12-16 13:00,16,73.16,73.22,72.5,72.66,2615
,2009-12-16 13:30,16,72.65,72.75,72.49,72.54,995
,2009-12-16 14:00,16,72.52,72.69,72.43,72.59,216
,2009-12-16 14:30,16,72.59,72.75,72.59,72.67,109
,2009-12-16 15:00,16,72.69,72.74,72.66,72.68,104
,2009-12-16 15:30,16,72.71,72.85,72.71,72.85,38
,2009-12-16 16:00,16,72.88,72.89,72.73,72.73,9
,2009-12-16 19:00,17,73.03,73.03,72.83,72.83,26
,2009-12-16 19:30,17,72.85,72.88,72.77,72.77,54
,2009-12-16 20:00,17,72.73,72.73,72.64,72.66,6
,2009-12-16 20:30,17,72.69,72.69,72.56,72.56,6
,2009-12-16 21:00,17,72.47,72.47,72.36,72.37,5
,2009-12-16 21:30,17,72.29,72.29,72.29,72.29,1
,2009-12-16 22:00,17,72.27,72.35,72.16,72.16,15
,2009-12-16 22:30,17,72.17,72.27,72.17,72.27,5
,2009-12-16 23:00,17,72.33,72.47,72.33,72.47,10
,2009-12-16 23:30,17,72.44,72.44,72.27,72.36,15
,2009-12-17 00:00,17,72.36,72.36,72.27,72.27,4
,2009-12-17 00:30,17,72.3,72.45,72.27,72.41,19
,2009-12-17 01:00,17,72.39,72.4,72.35,72.36,7
,2009-12-17 01:30,17,72.25,72.33,72.18,72.2,103
,2009-12-17 02:00,17,72.2,72.33,72.15,72.27,96
,2009-12-17 02:30,17,72.23,72.23,72.13,72.15,86
,2009-12-17 03:00,17,72.15,72.34,72.08,72.33,293
,2009-12-17 03:30,17,72.25,72.26,72.03,72.12,135
,2009-12-17 04:00,17,72.08,72.13,71.74,71.8,341
,2009-12-17 04:30,17,71.79,71.79,71.64,71.77,338
,2009-12-17 05:00,17,71.84,72.2,71.82,72.04,327
,2009-12-17 05:30,17,72.03,72.15,72,72.06,180
,2009-12-17 06:00,17,72.06,72.2,72,72.16,243
,2009-12-17 06:30,17,72.18,72.18,71.95,72.03,38
,2009-12-17 07:00,17,71.98,72.05,71.73,71.83,150
,2009-12-17 07:30,17,71.83,72.13,71.78,71.88,521
,2009-12-17 08:00,17,71.84,72.36,71.78,72.31,767
,2009-12-17 08:30,17,72.31,72.74,72.07,72.11,1081
,2009-12-17 09:00,17,72.12,72.47,71.89,72.01,620
,2009-12-17 09:30,17,72.01,72.29,71.81,72.05,854
,2009-12-17 10:00,17,72.06,72.11,71.56,71.58,654
,2009-12-17 10:30,17,71.6,71.63,71.21,71.46,1313
,2009-12-17 11:00,17,71.51,71.72,71.41,71.57,409
,2009-12-17 11:30,17,71.54,71.87,71.39,71.85,219
,2009-12-17 12:00,17,71.87,71.98,71.77,71.9,365
,2009-12-17 12:30,17,71.95,72.53,71.94,72.37,930
,2009-12-17 13:00,17,72.4,72.74,72.08,72.65,994
,2009-12-17 13:30,17,72.65,72.76,72.54,72.71,226
,2009-12-17 14:00,17,72.77,72.89,72.56,72.65,68
,2009-12-17 14:30,17,72.65,72.74,72.61,72.61,12
,2009-12-17 15:00,17,72.6,72.75,72.6,72.68,26
,2009-12-17 15:30,17,72.81,72.82,72.74,72.74,9
,2009-12-17 20:00,18,72.95,73.09,72.95,73.09,6
,2009-12-17 21:00,18,73.04,73.04,72.92,72.92,2
,2009-12-17 22:30,18,72.98,72.98,72.91,72.91,9
,2009-12-18 00:00,18,72.89,72.89,72.89,72.89,1
,2009-12-18 01:00,18,72.88,72.91,72.88,72.91,11
,2009-12-18 01:30,18,72.92,72.93,72.92,72.93,2
,2009-12-18 02:00,18,73.42,73.42,73.42,73.42,9
,2009-12-18 03:00,18,73.31,73.31,73.17,73.2,5
,2009-12-18 03:30,18,73.22,73.28,73.22,73.23,28
,2009-12-18 04:00,18,73.27,73.34,73.27,73.33,13
,2009-12-18 04:30,18,73.43,73.46,73.37,73.38,28
,2009-12-18 05:00,18,73.35,73.64,73.31,73.56,74
,2009-12-18 05:30,18,73.63,74.3,73.62,74.26,405
,2009-12-18 06:00,18,74.16,74.23,73.74,73.88,121
,2009-12-18 06:30,18,73.83,74.3,73.78,73.97,155
,2009-12-18 07:00,18,73.93,74.21,73.93,74.02,41
,2009-12-18 07:30,18,73.97,74.07,73.95,74.07,11
,2009-12-18 08:00,18,73.96,74.7,73.96,74.39,109
,2009-12-18 08:30,18,74.28,74.49,74.23,74.36,61
,2009-12-18 09:00,18,74.14,74.26,73.79,73.85,96
,2009-12-18 09:30,18,73.7,73.89,72.72,73.05,171
,2009-12-18 10:00,18,73.01,73.2,72.56,73.14,136
,2009-12-18 10:30,18,73.11,73.23,72.89,73.22,464
,2009-12-18 11:00,18,73.24,73.51,73.17,73.41,135
,2009-12-18 11:30,18,73.38,73.66,73.35,73.63,101
,2009-12-18 12:00,18,73.65,73.77,73.55,73.63,106
,2009-12-18 12:30,18,73.71,74.16,73.71,74.05,57
,2009-12-18 13:00,18,74.04,74.04,73.32,73.32,99