,2008-05-05 15:00,5,111.69,111.69,111.69,111.69,0
,2008-05-06 15:00,6,113.48,113.48,113.48,113.48,0
,2008-05-07 15:00,7,115.93,115.93,115.93,115.93,0
,2008-05-08 15:00,8,117.35,117.35,117.35,117.35,0
,2008-05-09 15:00,9,120.6,120.6,120.6,120.6,0
,2008-05-12 15:30,12,119.17,119.17,119.17,119.17,0
,2008-05-13 15:00,13,120.02,120.02,120.02,120.02,0
,2008-05-14 15:00,14,120.17,120.17,120.17,120.17,0
,2008-05-15 15:00,15,120.12,120.12,120.12,120.12,0
,2008-05-16 15:00,16,123.76,123.76,123.76,123.76,0
,2008-05-20 15:30,20,130.47,130.47,130.47,130.47,0
,2008-05-21 15:30,21,134.41,134.41,134.41,134.41,0
,2008-05-22 15:30,22,129.57,129.57,129.57,129.57,0
,2008-05-23 15:00,23,129.18,129.18,129.18,129.18,0
,2008-05-26 12:30,26,129.85,129.85,129.85,129.85,0
,2008-05-27 15:00,27,127.16,127.16,127.16,127.16,0
,2008-05-28 15:00,28,127.46,127.46,127.46,127.46,0
,2008-05-29 15:00,29,124.53,124.53,124.53,124.53,0
,2008-05-30 15:00,30,124.33,124.33,124.33,124.33,0
,2008-06-03 15:30,3,123.29,123.29,123.29,123.29,0
,2008-06-04 15:00,4,121.57,121.57,121.57,121.57,0
,2008-06-05 15:30,5,125.79,125.79,125.79,125.79,0
,2008-06-06 15:00,6,132.87,132.87,132.87,132.87,0
,2008-06-09 15:30,9,130.05,130.05,130.05,130.05,0
,2008-06-10 15:00,10,128.96,128.96,128.96,128.96,0
,2008-06-11 15:00,11,134.51,134.51,134.51,134.51,0
,2008-06-12 15:00,12,135.46,135.46,135.46,135.46,0
,2008-06-13 15:00,13,134.43,134.43,134.43,134.43,0
,2008-06-16 15:30,16,135.41,135.41,135.41,135.41,0
,2008-06-17 15:00,17,134.33,134.33,134.33,134.33,0
,2008-06-18 15:30,18,135.71,135.71,135.71,135.71,0
,2008-06-19 15:00,19,131.81,131.81,131.81,131.81,0
,2008-06-20 15:00,20,133.36,133.36,133.36,133.36,0
,2008-06-23 15:30,23,134.82,134.82,134.82,134.82,0
,2008-06-24 15:00,24,135.74,135.74,135.74,135.74,0
,2008-06-25 15:00,25,133.85,133.85,133.85,133.85,0
,2008-06-26 15:00,26,138.06,138.06,138.06,138.06,0
,2008-06-27 15:00,27,138.55,138.55,138.55,138.55,0
,2008-06-30 15:00,30,139.1,139.1,139.1,139.1,0
,2008-07-01 15:00,1,140.27,140.27,140.27,140.27,0
,2008-07-02 15:00,2,142.86,142.86,142.86,142.86,0
,2008-07-03 15:00,3,144.44,144.44,144.44,144.44,0
,2008-07-04 12:00,4,143.37,143.37,143.37,143.37,0
,2008-07-08 15:00,8,137.72,137.72,137.72,137.72,0
,2008-07-09 15:00,9,137.58,137.58,137.58,137.58,0
,2008-07-10 15:30,10,141.82,141.82,141.82,141.82,0
,2008-07-11 15:00,11,143.91,143.91,143.91,143.91,0
,2008-07-14 15:00,14,144.87,144.87,144.87,144.87,0
,2008-07-15 15:00,15,139.4,139.4,139.4,139.4,0
,2008-07-16 15:00,16,136.18,136.18,136.18,136.18,0
,2008-07-17 15:00,17,131.11,131.11,131.11,131.11,0
,2008-07-18 15:00,18,130.44,130.44,130.44,130.44,0
,2008-07-21 15:00,21,132.75,132.75,132.75,132.75,0
,2008-07-22 15:00,22,130.14,130.14,130.14,130.14,0
,2008-07-23 15:30,23,126.4,126.4,126.4,126.4,0
,2008-07-24 15:00,24,125.46,125.46,125.46,125.46,0
,2008-07-25 15:00,25,123.66,123.66,123.66,123.66,0
,2008-07-28 15:00,28,124.97,124.97,124.97,124.97,0
,2008-07-29 15:00,29,122.6,122.6,122.6,122.6,0
,2008-07-30 15:00,30,126.13,126.13,126.13,126.13,0
,2008-07-31 15:30,31,123.38,123.38,123.38,123.38,0
,2008-08-01 15:00,1,124.78,124.78,124.78,124.78,0
,2008-08-04 15:00,4,120.96,120.96,120.96,120.96,0
,2008-08-05 15:00,5,117.71,117.71,117.71,117.71,0
,2008-08-06 15:00,6,116.91,116.91,116.91,116.91,0
,2008-08-07 15:00,7,117.45,117.45,117.45,117.45,0
,2008-08-08 15:00,8,114.74,114.74,114.74,114.74,0
,2008-08-11 15:00,11,114.74,114.74,114.74,114.74,0
,2008-08-12 15:00,12,112.9,112.9,112.9,112.9,0
,2008-08-13 15:00,13,115.16,115.16,115.16,115.16,0
,2008-08-14 15:00,14,114.58,114.58,114.58,114.58,0
,2008-08-15 15:00,15,114.46,114.46,114.46,114.46,0
,2008-08-18 15:00,18,113.17,113.17,113.17,113.17,0
,2008-08-19 15:00,19,114.66,114.66,114.66,114.66,0
,2008-08-20 15:00,20,116.63,116.63,116.63,116.63,0
,2008-08-21 15:00,21,123.34,123.34,123.34,123.34,0
,2008-08-22 15:00,22,117,117,117,117,0
,2008-08-25 15:00,25,117.84,117.84,117.84,117.84,0
,2008-08-26 15:00,26,118.18,118.18,118.18,118.18,0
,2008-08-27 15:00,27,119.66,119.66,119.66,119.66,0
,2008-08-28 15:00,28,117.84,117.84,117.84,117.84,0
,2008-08-29 15:00,29,117.4,117.4,117.4,117.4,0
,2008-09-01 12:30,1,113.47,113.47,113.47,113.47,0
,2008-09-02 15:00,2,114.55,114.55,114.55,114.55,0
,2008-09-03 15:00,3,113.72,113.72,113.72,113.72,0
,2008-09-04 15:00,4,111.93,111.93,111.93,111.93,0
,2008-09-05 15:00,5,109.87,109.87,109.87,109.87,0
,2008-09-08 15:30,8,109.68,109.68,109.68,109.68,0
,2008-09-09 15:00,9,106.8,106.8,106.8,106.8,0
,2008-09-10 15:30,10,106.08,106.08,106.08,106.08,0
,2008-09-11 15:00,11,104.65,104.65,104.65,104.65,0
,2008-09-12 15:00,12,105.39,105.39,105.39,105.39,0
,2008-09-15 15:00,15,99.98,99.98,99.98,99.98,0
,2008-09-16 15:00,16,94.46,94.46,94.46,94.46,0
,2008-09-17 15:00,17,99.13,99.13,99.13,99.13,0
,2008-09-18 15:00,18,100.3,100.3,100.3,100.3,0
,2008-09-19 15:00,19,104.62,104.62,104.62,104.62,0
,2008-09-22 15:00,22,110.29,110.29,110.29,110.29,0
,2008-09-23 15:00,23,106.53,106.53,106.53,106.53,0
,2008-09-24 15:00,24,106.5,106.5,106.5,106.5,0
,2008-09-25 15:00,25,109.05,109.05,109.05,109.05,0
,2008-09-26 15:00,26,108.54,108.54,108.54,108.54,0
,2008-09-29 15:00,29,100.3,100.3,100.3,100.3,0
,2008-09-30 15:00,30,104.22,104.22,104.22,104.22,0
,2008-10-01 15:00,1,101.62,101.62,101.62,101.62,0
,2008-10-02 15:00,2,97.04,97.04,97.04,97.04,0
,2008-10-03 15:00,3,95.99,95.99,95.99,95.99,0
,2008-10-06 15:00,6,90.36,90.36,90.36,90.36,0
,2008-10-07 15:00,7,92.08,92.08,92.08,92.08,0
,2008-10-08 08:30,8,90.5,90.5,90.5,90.5,0
,2008-10-08 09:00,8,91.5,91.5,91.5,91.5,0
,2008-10-09 15:00,9,91.15,91.15,91.15,91.15,0
,2008-10-10 15:00,10,84.12,84.12,84.12,84.12,0
,2008-10-13 15:00,13,87.25,87.25,87.25,87.25,0
,2008-10-14 15:30,14,84.91,84.91,84.91,84.91,0
,2008-10-15 15:00,15,81.35,81.35,81.35,81.35,0
,2008-10-16 15:00,16,77.45,77.45,77.45,77.45,0
,2008-10-17 15:00,17,79.12,79.12,79.12,79.12,0
,2008-10-20 15:00,20,81.3,81.3,81.3,81.3,0
,2008-10-21 15:00,21,79.93,79.93,79.93,79.93,0
,2008-10-22 15:00,22,74.47,74.47,74.47,74.47,0
,2008-10-23 15:00,23,75.34,75.34,75.34,75.34,0
,2008-10-24 15:00,24,71.86,71.86,71.86,71.86,0
,2008-10-27 15:00,27,70.75,70.75,70.75,70.75,0
,2008-10-28 11:00,28,70.65,70.65,70.5,70.5,0
,2008-10-29 15:00,29,74.95,74.95,74.95,74.95,0
,2008-10-30 15:00,30,74.57,74.57,74.57,74.57,0
,2008-10-31 15:00,31,76.47,76.47,76.47,76.47,0
,2008-12-10 10:00,10,57.75,57.75,57.75,57.75,20
,2008-12-10 10:30,10,57.75,57.75,57.75,57.75,5
,2009-01-16 07:30,16,60.16,60.16,60.16,60.16,10
,2009-01-16 10:00,16,60.6,60.6,60.6,60.6,15
,2009-01-29 14:30,29,57,57,57,57,45
,2009-01-29 15:00,29,57,57,57,57,30
,2009-01-30 11:00,30,56.75,56.75,56.75,56.75,25
,2009-03-10 11:30,10,54,54,54,54,3
,2009-03-11 13:00,11,51.42,51.42,51.42,51.42,25
,2009-03-30 13:00,30,59.25,59.4,59.25,59.4,8
,2009-03-30 13:30,30,59.35,59.35,59.35,59.35,2
,2009-05-06 08:30,6,63.65,63.66,63.6,63.6,23
,2009-05-11 09:00,11,64.85,64.85,64.85,64.85,25
,2009-05-11 13:00,11,64.85,64.85,64.85,64.85,10
,2009-05-15 03:00,15,64.93,64.93,64.93,64.93,1
,2009-05-19 03:00,19,65.53,65.54,65.53,65.54,9
,2009-05-19 10:00,19,64.28,64.39,64.05,64.38,23
,2009-05-19 11:00,19,64.8,64.8,64.8,64.8,8
,2009-05-20 08:00,20,65.83,65.83,65.83,65.83,50
,2009-05-20 09:30,20,66.23,66.23,66.23,66.23,2
,2009-05-20 13:30,20,66.04,66.04,66.04,66.04,7
,2009-05-21 11:30,21,65.51,65.51,65.51,65.51,14
,2009-05-22 10:00,22,65.6,65.6,65.6,65.6,10
,2009-05-22 12:00,22,65.71,65.8,65.71,65.8,20
,2009-05-22 13:00,22,65.83,66.11,65.83,66.11,23
,2009-05-26 04:00,26,64.43,64.43,64.43,64.43,1
,2009-05-26 09:00,26,66.19,66.19,66.16,66.16,10
,2009-05-26 13:00,26,66.29,66.33,66.29,66.33,12
,2009-05-27 10:00,27,66.53,66.53,66.53,66.53,10
,2009-05-27 11:00,27,67.14,67.14,67.14,67.14,1
,2009-05-28 11:30,28,68.7,68.7,68.7,68.7,5
,2009-05-29 04:30,29,70.18,70.18,70.18,70.18,60
,2009-05-29 05:30,29,70.5,70.5,70.5,70.5,3
,2009-05-29 06:00,29,70.48,70.49,70.48,70.49,10
,2009-05-29 08:00,29,70.4,70.4,70.4,70.4,2
,2009-05-29 09:00,29,70.03,70.07,70.03,70.07,17
,2009-05-29 13:00,29,69.86,69.86,69.86,69.86,25
,2009-05-29 13:30,29,70.03,70.03,70.03,70.03,1
,2009-06-01 06:30,1,71.79,71.79,71.79,71.79,5
,2009-06-01 13:00,1,72.45,72.45,72.45,72.45,6
,2009-06-02 09:30,2,72.58,72.67,72.58,72.67,4
,2009-06-02 10:00,2,72.62,72.67,72.47,72.47,20
,2009-06-02 13:00,2,73.6,73.6,73.55,73.55,2
,2009-06-03 04:00,3,72.88,72.88,72.88,72.88,1
,2009-06-03 09:30,3,72.75,72.75,72.75,72.75,9
,2009-06-03 10:00,3,72.39,72.39,72.38,72.38,8
,2009-06-03 11:30,3,71.51,71.51,71.51,71.51,5
,2009-06-04 07:30,4,73.45,73.45,73.45,73.45,5
,2009-06-04 10:00,4,73.9,73.9,73.9,73.9,3
,2009-06-08 07:00,8,73.49,73.49,73.49,73.49,1
,2009-06-08 10:00,8,74.2,74.2,74.2,74.2,1
,2009-06-08 12:30,8,74.48,74.48,74.4,74.4,3
,2009-06-08 13:00,8,74.3,74.3,74.3,74.3,1
,2009-06-10 04:30,10,76.22,76.22,76.16,76.16,72
,2009-06-10 05:00,10,76.16,76.19,76.15,76.15,44
,2009-06-10 08:00,10,75.93,76.09,75.93,76.09,248
,2009-06-10 09:30,10,76.25,76.25,76.25,76.25,7
,2009-06-10 11:00,10,76.13,76.13,76.1,76.1,9
,2009-06-10 13:00,10,76.28,76.28,76.28,76.28,1
,2009-06-10 13:30,10,76.12,76.12,76.12,76.12,1
,2009-06-11 09:30,11,77.14,77.14,77.14,77.14,1
,2009-06-15 10:00,15,74.9,74.9,74.9,74.9,35
,2009-06-15 13:00,15,75.04,75.06,75.04,75.06,10
,2009-06-15 13:30,15,75.3,75.3,75.3,75.3,5
,2009-06-17 10:00,17,74.43,74.43,74.43,74.43,1
,2009-06-18 07:00,18,75.14,75.14,75.14,75.14,4
,2009-06-19 09:00,19,75.56,75.56,75.56,75.56,3
,2009-06-19 10:00,19,75.7,75.7,75.69,75.69,3
,2009-06-19 10:30,19,75.67,75.67,75.63,75.64,6
,2009-06-19 11:00,19,75.05,75.09,75.05,75.09,4
,2009-06-22 09:00,22,71.91,71.91,71.84,71.84,20
,2009-06-22 09:30,22,71.7,71.7,71.7,71.7,6
,2009-06-22 12:30,22,71.49,71.49,71.49,71.49,23
,2009-06-23 09:30,23,71.23,71.23,71.23,71.23,1
,2009-06-23 13:00,23,73.32,73.33,73.32,73.33,25
,2009-06-24 09:30,24,73.25,73.29,73.25,73.26,7
,2009-06-24 11:00,24,73.31,73.44,73.31,73.44,50
,2009-06-25 05:30,25,73.14,73.14,73.14,73.14,5
,2009-06-25 09:00,25,73.51,73.51,73.45,73.45,7
,2009-06-25 09:30,25,73.14,73.14,73.12,73.13,3
,2009-06-25 10:30,25,73.74,73.75,73.74,73.75,6
,2009-06-25 12:00,25,74.24,74.24,74.24,74.24,1
,2009-06-25 13:30,25,73.91,73.91,73.91,73.91,30
,2009-06-26 08:30,26,73.77,73.77,73.77,73.77,1
,2009-06-29 10:00,29,74.95,74.95,74.95,74.95,3
,2009-06-29 11:30,29,74.95,74.95,74.7,74.7,40
,2009-06-29 12:00,29,74.7,74.7,74.7,74.7,3
,2009-06-29 13:30,29,75.08,75.08,75.08,75.08,1
,2009-06-30 05:30,30,75.15,75.15,75.15,75.15,30
,2009-06-30 09:00,30,74.16,74.16,74.16,74.16,8
,2009-06-30 13:00,30,73.64,73.64,73.64,73.64,5
,2009-07-01 09:30,1,74.01,74.17,74.01,74.12,38
,2009-07-01 10:00,1,74.16,74.26,74.15,74.15,16
,2009-07-01 10:30,1,73.51,73.51,73.21,73.29,8
,2009-07-02 03:30,2,72.6,72.6,72.6,72.6,6
,2009-07-02 05:30,2,72.13,72.13,72.13,72.13,10
,2009-07-02 07:30,2,72.31,72.31,72.31,72.31,1
,2009-07-02 08:00,2,71.5,71.5,71.5,71.5,100
,2009-07-02 09:00,2,71.24,71.24,71.24,71.24,2
,2009-07-02 09:30,2,71.58,71.58,71.58,71.58,1
,2009-07-02 10:00,2,71.58,71.58,71.58,71.58,1
,2009-07-02 11:00,2,71.55,71.6,71.55,71.59,8
,2009-07-02 13:00,2,71.4,71.4,71.4,71.4,4
,2009-07-06 08:30,6,68.94,68.94,68.92,68.92,18
,2009-07-07 07:30,7,69.4,69.4,69.4,69.4,9
,2009-07-07 08:30,7,68.58,68.6,68.58,68.6,20
,2009-07-07 10:00,7,67.9,67.93,67.9,67.93,16
,2009-07-07 10:30,7,67.74,67.74,67.74,67.74,1
,2009-07-07 11:00,7,67.81,67.81,67.81,67.81,1
,2009-07-07 13:00,7,68.21,68.21,68.21,68.21,13
,2009-07-08 04:30,8,67.55,67.55,67.54,67.55,6
,2009-07-08 08:00,8,67.33,67.33,67.33,67.33,2
,2009-07-09 10:00,9,65.75,65.76,65.75,65.76,28
,2009-07-09 12:00,9,65.9,65.91,65.89,65.9,9
,2009-07-09 12:30,9,65.94,66.15,65.86,65.88,121
,2009-07-10 07:00,10,65.15,65.15,65.15,65.15,10
,2009-07-10 09:30,10,65.39,65.39,65.39,65.39,1
,2009-07-10 11:00,10,64.99,64.99,64.99,64.99,3
,2009-07-10 11:30,10,65.03,65.03,65.03,65.03,1
,2009-07-10 12:00,10,65.44,65.49,65.44,65.47,105
,2009-07-10 13:00,10,65.57,65.57,65.57,65.57,1
,2009-07-13 07:30,13,66,66,66,66,1
,2009-07-13 09:00,13,64.22,64.22,64.22,64.22,10
,2009-07-13 12:30,13,65,65,65,65,4
,2009-07-14 07:00,14,66.55,66.55,66.55,66.55,2
,2009-07-14 08:00,14,65.86,66.73,65.86,66.73,5
,2009-07-15 02:30,15,66.3,66.3,66.3,66.3,4
,2009-07-15 07:30,15,66.53,66.88,66.5,66.84,28
,2009-07-15 08:00,15,66.75,66.8,66.63,66.75,20
,2009-07-15 11:30,15,67.76,67.76,67.76,67.76,2
,2009-07-16 04:00,16,67.26,67.26,67.23,67.24,41
,2009-07-16 10:30,16,67.81,67.81,67.81,67.81,10
,2009-07-17 03:00,17,68.21,68.21,68.15,68.15,2
,2009-07-17 11:00,17,69.9,69.9,69.9,69.9,4
,2009-07-17 13:00,17,70.35,70.35,70.1,70.1,350
,2009-07-20 11:00,20,71.04,71.04,71.03,71.03,2
,2009-07-20 12:30,20,71.36,71.36,71.36,71.36,1
,2009-07-20 13:00,20,71.47,71.47,71.28,71.28,3
,2009-07-21 08:00,21,72.11,72.11,71.97,72.11,50
,2009-07-21 08:30,21,71.75,71.92,71.68,71.92,18
,2009-07-21 09:00,21,71.75,71.75,71.41,71.41,16
,2009-07-21 09:30,21,71.75,71.85,71.68,71.7,10
,2009-07-21 10:00,21,71.76,71.76,71.76,71.76,1
,2009-07-21 10:30,21,71.37,71.37,71.37,71.37,5
,2009-07-21 11:00,21,71.39,71.46,71.39,71.46,4
,2009-07-21 12:00,21,70.87,70.87,70.86,70.86,2
,2009-07-21 13:00,21,71.55,71.55,71.3,71.3,52
,2009-07-22 07:30,22,70.67,70.67,70.67,70.67,4
,2009-07-22 09:00,22,70.98,70.98,70.97,70.97,6
,2009-07-22 10:00,22,71.68,71.68,71.68,71.68,2
,2009-07-22 10:30,22,71.61,71.61,71.61,71.61,20
,2009-07-22 11:30,22,72.11,72.38,72.1,72.38,14
,2009-07-22 12:00,22,72.01,72.23,72,72.23,9
,2009-07-23 07:00,23,72.51,72.51,72.49,72.49,3
,2009-07-23 07:30,23,72.69,72.69,72.53,72.53,15
,2009-07-23 08:30,23,72.49,72.49,72.4,72.4,4
,2009-07-23 09:00,23,73.12,73.4,73.12,73.4,12
,2009-07-23 09:30,23,73.53,73.53,73.53,73.53,1
,2009-07-23 10:00,23,73.71,73.71,73.71,73.71,2
,2009-07-23 10:30,23,73.8,73.81,73.8,73.81,4
,2009-07-23 11:00,23,74.06,74.14,74.06,74.14,10
,2009-07-23 11:30,23,74.22,74.22,73.98,73.98,2
,2009-07-23 12:00,23,73.8,73.8,73.76,73.77,4
,2009-07-23 12:30,23,73.95,74.17,73.73,73.75,34
,2009-07-23 13:00,23,73.92,73.96,73.92,73.96,2
,2009-07-23 14:30,23,73.77,73.77,73.77,73.77,4
,2009-07-24 08:30,24,74.15,74.16,74.15,74.16,3
,2009-07-24 09:00,24,73.91,73.91,73.91,73.91,2
,2009-07-24 09:30,24,73.96,73.96,73.96,73.96,10
,2009-07-24 11:30,24,74.09,74.09,74.09,74.09,3
,2009-07-24 12:30,24,74.55,74.81,74.5,74.81,86
,2009-07-24 13:00,24,74.65,74.65,74.6,74.6,25
,2009-07-27 04:30,27,75.09,75.09,75.09,75.09,2
,2009-07-27 07:00,27,74.62,74.62,74.62,74.62,5
,2009-07-27 07:30,27,74.81,74.81,74.81,74.81,1
,2009-07-27 08:00,27,74.98,74.98,74.98,74.98,5
,2009-07-27 09:00,27,74.86,74.86,74.86,74.86,4
,2009-07-27 09:30,27,74.32,74.32,74.32,74.32,1
,2009-07-27 11:30,27,74.18,74.18,74.16,74.16,16
,2009-07-27 12:00,27,74.09,74.09,74.07,74.07,17
,2009-07-27 12:30,27,74.13,74.39,74.13,74.3,101
,2009-07-27 13:00,27,74.2,74.46,74.17,74.46,7
,2009-07-28 13:00,28,73.49,73.49,73.49,73.49,1
,2009-07-29 03:30,29,72.33,72.33,72.14,72.17,14
,2009-07-29 06:00,29,72.38,72.4,72.35,72.37,54
,2009-07-29 07:30,29,72.87,72.87,72.87,72.87,3
,2009-07-29 10:00,29,70.34,70.34,70.34,70.34,1
,2009-07-29 11:00,29,70.57,70.57,70.57,70.57,2
,2009-07-29 12:30,29,70.76,70.76,70.76,70.76,1
,2009-07-29 14:00,29,70.39,70.39,70.39,70.39,1
,2009-07-30 06:30,30,71.6,71.6,71.6,71.6,1
,2009-07-30 08:30,30,72.49,72.49,72.49,72.49,1
,2009-07-30 09:30,30,72.85,73.69,72.85,73.51,24
,2009-07-30 10:30,30,73.37,73.38,73.37,73.38,2
,2009-07-30 13:00,30,73.83,74.15,73.83,74.15,12
,2009-07-30 13:30,30,74.1,74.1,74.1,74.1,1
,2009-07-31 06:00,31,73.7,73.75,73.7,73.75,23
,2009-07-31 08:30,31,73.94,73.94,73.94,73.94,1
,2009-07-31 09:00,31,73.65,73.65,73.65,73.65,10
,2009-07-31 09:30,31,74.1,74.11,74.1,74.11,2
,2009-07-31 10:00,31,74.45,74.5,74.45,74.47,7
,2009-07-31 10:30,31,74.41,74.6,74.4,74.45,41
,2009-07-31 11:00,31,74.42,74.42,74.19,74.31,12
,2009-07-31 12:30,31,74.84,74.98,74.73,74.73,32
,2009-07-31 13:00,31,74.86,75.36,74.86,75.36,47
,2009-07-31 13:30,31,75.5,75.56,74.94,74.94,6
,2009-08-03 05:30,3,76.29,76.29,76.29,76.29,1
,2009-08-03 06:00,3,76.28,76.55,76.28,76.55,6
,2009-08-03 06:30,3,76.57,76.66,76.49,76.65,17
,2009-08-03 08:30,3,76.7,76.85,76.54,76.56,17
,2009-08-03 09:30,3,76.69,76.69,76.69,76.69,1
,2009-08-03 10:00,3,76.72,76.72,76.72,76.72,1
,2009-08-03 10:30,3,76.55,76.55,76.55,76.55,4
,2009-08-03 11:30,3,76.94,76.94,76.94,76.94,1
,2009-08-03 12:00,3,76.9,76.9,76.88,76.88,8
,2009-08-03 12:30,3,77.09,77.09,77.09,77.09,10
,2009-08-03 13:00,3,77.05,77.05,77.05,77.05,1
,2009-08-03 13:30,3,77.19,77.19,77.19,77.19,1
,2009-08-04 07:00,4,76.5,76.5,76.5,76.5,1
,2009-08-04 08:00,4,77.11,77.18,77.1,77.18,37
,2009-08-04 09:00,4,77.02,77.02,76.77,76.77,2
,2009-08-04 09:30,4,77.02,77.05,77.02,77.05,2
,2009-08-04 11:30,4,77.66,77.66,77.66,77.66,2
,2009-08-04 12:00,4,77.64,77.64,77.64,77.64,7
,2009-08-04 12:30,4,77.3,77.31,77.3,77.31,4
,2009-08-04 13:00,4,77.48,77.8,77.48,77.8,54
,2009-08-04 15:30,4,78,78.01,78,78.01,2
,2009-08-05 03:30,5,77.31,77.31,77.31,77.31,1
,2009-08-05 04:00,5,77.33,77.33,77.33,77.33,1
,2009-08-05 06:30,5,77.73,77.74,77.73,77.74,3
,2009-08-05 07:30,5,77.8,77.8,77.8,77.8,1
,2009-08-05 08:00,5,77.9,78.11,77.9,77.98,10
,2009-08-05 08:30,5,77.94,78.08,77.83,78.08,14
,2009-08-05 09:00,5,77.31,77.31,76.92,77.19,12
,2009-08-05 09:30,5,77,77.39,77,77.39,8
,2009-08-05 10:00,5,77.62,77.62,77.62,77.62,1
,2009-08-05 11:00,5,77.89,77.91,77.78,77.78,34
,2009-08-05 11:30,5,77.72,77.78,77.72,77.78,2
,2009-08-05 12:00,5,77.81,77.92,77.81,77.92,18
,2009-08-05 12:30,5,78.11,78.18,78.08,78.18,11
,2009-08-05 13:00,5,78.4,78.43,78.4,78.43,5
,2009-08-06 06:00,6,78.35,78.37,78.35,78.37,10
,2009-08-06 07:30,6,78.7,78.7,78.5,78.5,12
,2009-08-06 08:00,6,78.9,78.9,78.63,78.63,2
,2009-08-06 08:30,6,78.17,78.18,78.17,78.18,8
,2009-08-06 10:30,6,77.79,77.79,77.79,77.79,1
,2009-08-06 11:00,6,77.71,77.87,77.64,77.87,58
,2009-08-06 11:30,6,77.94,78.07,77.94,78.07,45
,2009-08-06 12:00,6,77.99,77.99,77.88,77.9,412
,2009-08-06 12:30,6,78.11,78.11,78.1,78.1,300
,2009-08-06 13:00,6,78.38,78.38,78.2,78.21,608
,2009-08-06 13:30,6,78.22,78.22,77.93,77.93,200
,2009-08-07 06:30,7,77.53,77.61,77.48,77.48,13
,2009-08-07 07:00,7,77.37,77.37,77.37,77.37,1
,2009-08-07 07:30,7,78.17,78.17,77.98,77.98,4
,2009-08-07 08:00,7,78.4,78.4,78,78,3
,2009-08-07 08:30,7,77.13,77.13,77.13,77.13,1
,2009-08-07 09:30,7,77.14,77.14,77.14,77.14,1
,2009-08-07 10:30,7,77.8,77.8,77.7,77.78,49
,2009-08-10 08:30,10,77.11,77.11,77.11,77.11,2
,2009-08-10 11:30,10,76.93,76.93,76.93,76.93,2
,2009-08-11 05:00,11,77.24,77.24,77.24,77.24,2
,2009-08-11 06:00,11,77.4,77.4,77.4,77.4,1
,2009-08-11 06:30,11,77.4,77.4,77.4,77.4,1
,2009-08-11 07:30,11,77.8,77.8,77.44,77.45,42
,2009-08-11 08:30,11,75.92,75.92,75.86,75.86,19
,2009-08-11 13:00,11,75.91,75.91,75.91,75.91,1
,2009-08-12 06:30,12,75.72,75.72,75.72,75.72,1
,2009-08-12 09:00,12,76.72,76.72,76.66,76.66,13
,2009-08-12 09:30,12,76.41,76.46,76.2,76.32,26
,2009-08-12 10:30,12,76.84,76.85,76.84,76.85,4
,2009-08-12 11:00,12,76.79,76.79,76.59,76.59,16
,2009-08-12 13:00,12,76.61,76.61,76.61,76.61,1
,2009-08-12 13:30,12,76.28,76.28,76.28,76.28,1
,2009-08-13 07:30,13,77.48,77.48,77.2,77.21,23
,2009-08-13 08:00,13,76.66,76.66,76.65,76.65,5
,2009-08-13 08:30,13,76.24,76.24,76.06,76.07,102
,2009-08-13 09:30,13,76.48,76.48,76.48,76.48,4
,2009-08-13 11:30,13,76.92,77.09,76.85,76.85,22
,2009-08-13 12:00,13,77.17,77.17,77.17,77.17,26
,2009-08-13 12:30,13,77.17,77.17,76.98,76.98,36
,2009-08-13 13:30,13,77.13,77.14,77.13,77.14,7
,2009-08-14 07:30,14,77.14,77.14,76.74,76.74,12
,2009-08-14 08:00,14,76.95,76.96,76.94,76.96,51
,2009-08-14 08:30,14,76.96,76.96,76.55,76.65,37
,2009-08-14 09:00,14,76.12,76.12,75.86,75.86,17
,2009-08-14 10:00,14,74.93,74.93,74.93,74.93,1
,2009-08-14 11:00,14,73.96,73.96,73.96,73.96,2
,2009-08-14 11:30,14,74.28,74.29,73.97,73.99,10
,2009-08-14 12:30,14,74.14,74.14,74.08,74.08,4
,2009-08-17 09:00,17,72.56,72.59,72.54,72.59,24
,2009-08-17 13:00,17,73.52,73.53,73.52,73.53,6
,2009-08-18 04:30,18,74.1,74.1,74.04,74.04,35
,2009-08-18 07:30,18,73.08,73.35,73.08,73.11,15
,2009-08-18 08:00,18,72.59,72.59,72.59,72.59,1
,2009-08-18 08:30,18,73.14,73.14,73.14,73.14,5
,2009-08-18 09:30,18,73.89,73.89,73.82,73.82,8
,2009-08-18 11:00,18,74.57,74.57,74.57,74.57,2
,2009-08-18 11:30,18,74.7,74.7,74.7,74.7,6
,2009-08-18 12:00,18,74.92,74.92,74.81,74.81,13
,2009-08-18 13:00,18,75.4,75.4,75.4,75.4,2
,2009-08-19 02:30,19,74.52,74.52,74.52,74.52,2
,2009-08-19 07:30,19,74.13,74.55,74.13,74.55,5
,2009-08-19 08:30,19,75.12,75.12,75.12,75.12,1
,2009-08-19 10:30,19,76.53,76.53,76.53,76.53,8
,2009-08-19 11:00,19,77.12,77.12,77.11,77.11,14
,2009-08-19 12:30,19,77.39,77.43,77.39,77.43,18
,2009-08-19 13:30,19,77.55,77.55,77.46,77.46,5
,2009-08-19 14:00,19,77.39,77.39,77.39,77.39,2
,2009-08-20 02:00,20,77.52,77.52,77.52,77.52,1
,2009-08-20 08:30,20,77.08,77.09,77.08,77.09,6
,2009-08-20 09:30,20,77.02,77.02,77.02,77.02,7
,2009-08-20 11:00,20,76.26,76.42,76.24,76.41,23
,2009-08-20 12:00,20,76.72,76.72,76.59,76.65,19
,2009-08-20 12:30,20,76.97,76.97,76.97,76.97,1
,2009-08-20 13:00,20,76.96,76.96,76.7,76.7,58
,2009-08-20 13:30,20,76.53,76.53,76.53,76.53,4
,2009-08-21 07:00,21,77.37,77.41,77.17,77.41,5
,2009-08-21 07:30,21,77.47,77.47,77.47,77.47,1
,2009-08-21 08:00,21,77.29,77.39,77.28,77.39,6
,2009-08-21 08:30,21,77.17,77.17,77.17,77.17,1
,2009-08-21 09:00,21,77.31,77.91,77.31,77.37,21
,2009-08-21 09:30,21,77.32,77.32,76.91,76.91,7
,2009-08-21 10:30,21,77.12,77.12,77.04,77.04,3
,2009-08-21 11:00,21,77.21,77.21,77.21,77.21,1
,2009-08-21 11:30,21,77.35,77.35,77.35,77.35,5
,2009-08-21 12:30,21,77.17,77.17,77.17,77.17,1
,2009-08-21 13:00,21,77.03,77.3,77.02,77.3,23
,2009-08-21 13:30,21,77.25,77.25,77.25,77.25,1
,2009-08-21 14:00,21,77.25,77.4,77.25,77.4,2
,2009-08-24 07:30,24,77.5,77.5,77.5,77.5,3
,2009-08-24 09:00,24,77.64,77.66,77.64,77.66,2
,2009-08-24 10:00,24,77.69,77.69,77.69,77.69,3
,2009-08-25 08:00,25,77.23,77.24,77.15,77.22,9
,2009-08-25 09:00,25,77.58,77.71,77.58,77.71,5
,2009-08-25 10:00,25,76.81,76.81,76.73,76.76,38
,2009-08-25 10:30,25,76.85,76.91,76.83,76.91,10
,2009-08-25 11:30,25,76.2,76.2,76.2,76.2,13
,2009-08-25 12:00,25,75.54,75.54,75.54,75.54,1
,2009-08-25 12:30,25,74.98,74.98,74.96,74.96,20
,2009-08-25 13:00,25,74.68,74.79,74.68,74.79,35
,2009-08-26 07:30,26,75.2,75.2,74.83,74.89,5
,2009-08-26 09:30,26,74.93,74.93,74.93,74.93,1
,2009-08-26 10:00,26,74.51,74.6,74.24,74.24,4
,2009-08-26 13:00,26,74.95,74.95,74.95,74.95,1
,2009-08-27 10:00,27,73.64,73.64,73.64,73.64,1
,2009-08-27 11:00,27,74.21,74.21,74.21,74.21,22
,2009-08-27 13:00,27,75.56,75.56,75.56,75.56,1
,2009-08-27 13:30,27,75.85,75.85,75.82,75.82,6
,2009-08-28 07:30,28,76.19,76.2,76.19,76.2,2
,2009-08-28 08:30,28,76.22,76.22,76.08,76.08,10
,2009-08-28 09:00,28,75.94,75.95,75.94,75.95,3
,2009-08-28 09:30,28,76.33,76.38,76.33,76.38,8
,2009-08-31 08:30,31,73.51,73.51,73.31,73.31,4
,2009-08-31 09:30,31,73.02,73.02,72.99,72.99,11
,2009-08-31 10:00,31,72.8,72.8,72.8,72.8,4
,2009-08-31 10:30,31,72.64,72.86,72.6,72.6,13
,2009-08-31 11:00,31,72.65,72.65,72.65,72.65,1
,2009-08-31 11:30,31,72.65,72.66,72.6,72.66,8
,2009-08-31 12:00,31,72.76,73.2,72.76,73.2,13
,2009-08-31 12:30,31,73.01,73.01,72.99,73,4
,2009-08-31 13:00,31,73.21,73.23,73.18,73.18,23
,2009-08-31 13:30,31,72.97,72.97,72.95,72.95,7
,2009-09-01 02:30,1,73.62,73.62,73.62,73.62,1
,2009-09-01 05:00,1,73.34,73.36,73.19,73.19,8
,2009-09-01 08:00,1,72.95,72.95,72.95,72.95,3
,2009-09-01 08:30,1,73.49,73.78,73.49,73.78,7
,2009-09-01 09:00,1,74.02,74.34,74.02,74.34,14
,2009-09-01 10:00,1,73.62,73.62,73.62,73.62,2
,2009-09-01 11:00,1,72.1,72.1,72.08,72.08,19
,2009-09-01 11:30,1,72.08,72.08,72.08,72.08,22
,2009-09-01 13:00,1,71.77,71.77,71.77,71.77,1
,2009-09-01 13:30,1,71.44,71.44,71.44,71.44,3
,2009-09-02 03:00,2,71.43,71.43,71.43,71.43,1
,2009-09-02 07:00,2,71.26,71.27,71.26,71.26,10
,2009-09-02 07:30,2,71.27,71.27,71.01,71.01,4
,2009-09-02 08:00,2,70.94,70.94,70.89,70.9,8
,2009-09-02 08:30,2,70.86,71.05,70.86,71.05,2
,2009-09-02 09:00,2,70.86,70.86,70.86,70.86,12
,2009-09-02 09:30,2,70.59,71.64,70.58,71.62,50
,2009-09-02 10:00,2,71.56,71.56,71.11,71.45,29
,2009-09-02 10:30,2,70.72,70.72,70.72,70.72,1
,2009-09-02 11:00,2,70.88,70.88,70.88,70.88,20
,2009-09-02 11:30,2,70.88,71.35,70.88,71.35,13
,2009-09-02 12:00,2,70.86,70.96,70.85,70.91,41
,2009-09-02 12:30,2,70.85,70.85,70.85,70.85,10
,2009-09-02 13:00,2,71.11,71.11,71.11,71.11,5
,2009-09-03 08:00,3,71.38,71.38,71.14,71.15,5
,2009-09-03 09:00,3,70.99,71.19,70.99,71.19,3
,2009-09-03 09:30,3,70.78,71.11,70.78,71,14
,2009-09-03 10:30,3,70.99,70.99,70.99,70.99,2
,2009-09-03 12:00,3,71.43,71.43,71.43,71.43,1
,2009-09-03 12:30,3,71.23,71.23,70.83,70.83,14
,2009-09-03 13:00,3,70.94,71.23,70.93,71.23,20
,2009-09-04 05:30,4,71.04,71.04,71.04,71.04,13
,2009-09-04 06:30,4,71.05,71.05,71.05,71.05,10
,2009-09-04 07:30,4,70.69,70.69,70.68,70.68,3
,2009-09-04 08:00,4,69.94,70.06,69.94,70.05,9
,2009-09-04 08:30,4,70.05,70.48,70.05,70.48,11
,2009-09-04 10:00,4,70.18,70.18,70.16,70.16,17
,2009-09-08 07:00,8,72.27,72.27,72.27,72.27,1
,2009-09-08 08:00,8,73.17,73.17,72.98,72.98,8
,2009-09-08 08:30,8,73.01,73.01,72.53,72.53,6
,2009-09-08 10:00,8,73.71,73.82,73.71,73.82,10
,2009-09-08 10:30,8,73.39,73.4,73.39,73.4,23
,2009-09-08 11:00,8,73.79,73.79,73.79,73.79,4
,2009-09-08 13:00,8,73.4,73.4,73.39,73.39,20
,2009-09-08 13:30,8,73.42,73.42,73.42,73.42,1
,2009-09-08 14:30,8,73.52,73.52,73.52,73.52,1
,2009-09-08 15:00,8,73.38,73.38,73.38,73.38,15
,2009-09-09 05:30,9,72.79,72.79,72.79,72.79,7
,2009-09-09 07:30,9,73.89,73.92,73.85,73.92,11
,2009-09-09 09:30,9,74.03,74.06,73.97,73.98,162
,2009-09-09 10:00,9,74.47,74.47,74.2,74.33,264
,2009-09-09 10:30,9,74.43,74.43,74.43,74.43,11
,2009-09-09 12:00,9,74.43,74.43,74.43,74.43,4
,2009-09-09 12:30,9,74.06,74.07,74.06,74.07,3
,2009-09-09 13:00,9,73.61,73.61,73.61,73.61,1
,2009-09-10 08:00,10,73.14,73.14,73.14,73.14,2
,2009-09-10 08:30,10,73.24,73.24,73.18,73.18,4
,2009-09-10 09:00,10,73.69,73.69,73.69,73.69,1
,2009-09-10 09:30,10,74.02,74.15,73.98,74.15,33
,2009-09-10 10:00,10,74.16,74.16,74.11,74.11,8
,2009-09-10 10:30,10,73.28,73.28,73.28,73.28,2
,2009-09-10 12:30,10,73.9,73.9,73.9,73.9,20
,2009-09-10 13:00,10,73.8,73.8,73.76,73.76,105
,2009-09-10 14:30,10,73.97,73.97,73.97,73.97,2
,2009-09-11 04:00,11,73.69,73.69,73.68,73.68,4
,2009-09-11 09:00,11,74.06,74.06,73.84,73.84,25
,2009-09-11 10:00,11,73.76,73.76,73.1,73.1,45
,2009-09-11 10:30,11,73.09,73.09,72.43,72.83,86
,2009-09-11 11:00,11,72.14,72.15,71.6,71.6,25
,2009-09-11 11:30,11,71.66,71.66,71.48,71.49,37
,2009-09-11 12:00,11,71.24,71.24,71.24,71.24,5
,2009-09-11 12:30,11,71.09,71.28,70.85,71.27,34
,2009-09-11 13:00,11,71.62,71.62,71.59,71.59,2
,2009-09-14 02:30,14,71.13,71.13,71.13,71.13,1
,2009-09-14 03:00,14,71.1,71.1,71.1,71.1,1
,2009-09-14 08:00,14,71.02,71.02,71.02,71.02,9
,2009-09-14 09:30,14,71.63,71.74,71.63,71.74,36
,2009-09-14 10:00,14,71.27,71.27,71.27,71.27,9
,2009-09-14 10:30,14,71.03,71.03,71.03,71.03,2
,2009-09-14 13:00,14,71.19,71.19,71.18,71.18,5
,2009-09-14 13:30,14,71.41,71.63,71.41,71.63,3
,2009-09-15 07:30,15,71.82,71.82,71.77,71.79,32
,2009-09-15 08:00,15,71.92,71.94,71.92,71.94,6
,2009-09-15 08:30,15,72.25,72.25,71.93,71.93,25
,2009-09-15 10:00,15,71.26,71.26,71.26,71.26,1
,2009-09-15 11:00,15,71.51,71.51,71.51,71.51,7
,2009-09-15 12:30,15,72.55,73.18,72.55,73.18,17
,2009-09-16 08:30,16,73.07,73.07,72.97,73.02,12
,2009-09-16 09:30,16,73.41,73.41,73.41,73.41,6
,2009-09-16 12:00,16,73.92,73.94,73.88,73.88,21
,2009-09-16 12:30,16,73.96,73.96,73.96,73.96,9
,2009-09-16 13:30,16,74.34,74.34,74.34,74.34,1
,2009-09-16 14:00,16,74.34,74.34,74.34,74.34,15
,2009-09-16 15:30,16,74.4,74.4,74.4,74.4,3
,2009-09-17 08:30,17,74.77,75.13,74.77,75.13,50
,2009-09-17 09:30,17,74.81,74.83,74.81,74.83,9
,2009-09-17 10:00,17,75.15,75.15,75.15,75.15,1
,2009-09-17 10:30,17,74.94,74.94,74.92,74.92,39
,2009-09-17 11:00,17,74.73,74.73,74.73,74.73,2
,2009-09-17 12:00,17,74.31,74.31,74.31,74.31,3
,2009-09-17 12:30,17,74.58,74.59,74.58,74.59,19
,2009-09-17 13:00,17,74.76,74.76,74.76,74.76,5
,2009-09-17 13:30,17,74.87,74.95,74.87,74.95,3
,2009-09-17 14:00,17,74.95,74.95,74.89,74.89,12
,2009-09-18 04:00,18,74.14,74.14,74.14,74.14,16
,2009-09-18 04:30,18,74.14,74.35,74.14,74.33,41
,2009-09-18 05:00,18,74.28,74.28,74.2,74.2,58
,2009-09-18 06:30,18,74.42,74.61,74.42,74.61,3
,2009-09-18 07:00,18,74.5,74.51,74.5,74.51,9
,2009-09-18 08:00,18,74.58,74.94,74.58,74.94,35
,2009-09-18 08:30,18,74.87,74.87,74.7,74.7,22
,2009-09-18 09:00,18,74.46,74.46,74.46,74.46,3
,2009-09-18 09:30,18,74.89,74.89,74.86,74.87,19
,2009-09-18 10:30,18,74.65,74.65,74.39,74.39,6
,2009-09-18 11:00,18,74.22,74.22,74.22,74.22,2
,2009-09-18 11:30,18,74.52,74.52,74.52,74.52,24
,2009-09-18 12:00,18,74.75,74.75,74.75,74.75,11
,2009-09-18 13:30,18,74.56,74.56,74.53,74.54,7
,2009-09-18 14:00,18,74.52,74.52,74.52,74.52,10
,2009-09-21 05:30,21,72.95,72.95,72.95,72.95,2
,2009-09-21 07:00,21,72.68,72.68,72.63,72.63,39
,2009-09-21 08:00,21,72.39,72.39,71.77,71.78,21
,2009-09-21 09:00,21,71.71,71.71,71.71,71.71,2
,2009-09-21 09:30,21,71.69,71.69,71.69,71.69,1
,2009-09-21 10:00,21,71.7,71.7,71.7,71.7,2
,2009-09-21 12:00,21,71.43,71.62,71.43,71.62,24
,2009-09-22 03:30,22,72.65,72.65,72.65,72.65,15
,2009-09-22 05:30,22,72.92,72.92,72.92,72.92,22
,2009-09-22 07:00,22,73.07,73.07,73.07,73.07,26
,2009-09-22 07:30,22,73.37,73.37,73.37,73.37,1
,2009-09-22 08:00,22,73.5,73.5,73.5,73.5,18
,2009-09-22 08:30,22,73.32,73.32,73.32,73.32,2
,2009-09-22 09:00,22,73.39,73.39,73.39,73.39,1
,2009-09-22 09:30,22,72.94,73.44,72.94,73.36,53
,2009-09-22 10:00,22,73.39,73.4,73.31,73.33,19
,2009-09-22 11:00,22,73.5,73.5,73.5,73.5,3
,2009-09-22 11:30,22,73.66,73.66,73.45,73.48,5
,2009-09-22 12:00,22,73.46,73.56,73.46,73.56,3
,2009-09-22 12:30,22,73.45,73.52,73.44,73.52,5
,2009-09-22 13:00,22,73.6,73.73,73.51,73.64,28
,2009-09-22 13:30,22,73.64,73.64,73.64,73.64,1
,2009-09-23 06:00,23,73.28,73.29,73.28,73.29,2
,2009-09-23 08:00,23,73.53,73.53,73.53,73.53,1
,2009-09-23 09:30,23,71.39,71.39,70.82,71.2,24
,2009-09-23 10:00,23,70.91,70.91,70.91,70.91,11
,2009-09-23 10:30,23,70.95,71.03,70.95,70.99,69
,2009-09-23 13:00,23,71,71,71,71,1
,2009-09-23 13:30,23,71.31,71.31,71.19,71.19,30
,2009-09-23 14:00,23,71.19,71.19,71.02,71.02,5
,2009-09-23 14:30,23,70.94,70.94,70.66,70.66,5
,2009-09-23 15:00,23,70.45,70.45,70.43,70.43,3
,2009-09-24 02:30,24,70.75,70.75,70.75,70.75,1
,2009-09-24 07:30,24,70.8,70.8,70.79,70.79,51
,2009-09-24 08:00,24,70.06,70.07,70.06,70.07,9
,2009-09-24 08:30,24,70.29,70.29,69.54,69.54,7
,2009-09-24 09:00,24,69.57,69.57,68.33,68.63,85
,2009-09-24 09:30,24,68.63,68.63,68.61,68.61,7
,2009-09-24 10:00,24,68.71,68.71,68.63,68.63,32
,2009-09-24 10:30,24,68.69,68.69,68.55,68.55,4
,2009-09-24 11:30,24,68.72,68.72,68.72,68.72,6
,2009-09-24 12:00,24,68.42,68.42,68.19,68.19,16
,2009-09-24 12:30,24,68.4,68.4,68.36,68.36,42
,2009-09-24 13:00,24,68.35,68.37,68.08,68.1,29
,2009-09-24 13:30,24,68.09,68.09,67.98,67.98,6
,2009-09-25 02:30,25,68.48,68.48,68.48,68.48,4
,2009-09-25 03:00,25,68.47,68.47,68.42,68.42,9
,2009-09-25 05:30,25,68.38,68.38,68.36,68.36,2
,2009-09-25 07:30,25,67.41,67.41,67.4,67.4,9
,2009-09-25 08:30,25,68.21,68.86,68.21,68.86,20
,2009-09-25 09:00,25,68.77,68.87,68.4,68.4,51
,2009-09-25 09:30,25,68.34,68.34,67.88,68.05,109
,2009-09-25 10:00,25,68.04,68.04,68.04,68.04,1
,2009-09-25 12:00,25,67.62,67.62,67.62,67.62,9
,2009-09-25 12:30,25,67.58,67.62,67.58,67.62,15
,2009-09-28 04:00,28,67.83,67.83,67.83,67.83,1
,2009-09-28 07:00,28,67.92,67.92,67.92,67.92,1
,2009-09-28 07:30,28,68.13,68.14,68.13,68.14,2
,2009-09-28 10:00,28,69,69.03,69,69.03,10
,2009-09-28 10:30,28,68.99,69.12,68.76,68.76,19
,2009-09-28 11:30,28,68.72,68.72,68.69,68.69,3
,2009-09-29 06:00,29,68.23,68.23,68.23,68.23,2
,2009-09-29 07:00,29,68.2,68.2,68.2,68.2,1
,2009-09-29 08:00,29,68.31,68.31,68.31,68.31,1
,2009-09-29 09:00,29,68.62,68.64,68.62,68.64,22
,2009-09-29 09:30,29,69.14,69.14,68.92,68.92,2
,2009-09-29 10:30,29,68.45,68.46,68.45,68.46,10
,2009-09-29 11:30,29,68.5,68.5,68.5,68.5,1
,2009-09-29 12:00,29,68.58,68.59,68.57,68.59,24
,2009-09-29 12:30,29,68.42,68.51,68.4,68.51,36
,2009-09-29 13:00,29,68.52,68.59,68.38,68.59,6
,2009-09-29 13:30,29,68.52,68.52,68.52,68.52,2
,2009-09-29 15:30,29,68.35,68.35,68.35,68.35,1
,2009-09-30 04:30,30,69.41,69.56,69.41,69.42,43
,2009-09-30 05:00,30,69.51,69.69,69.51,69.65,20
,2009-09-30 06:00,30,69.67,69.67,69.64,69.64,26
,2009-09-30 06:30,30,69.55,69.55,69.55,69.55,1
,2009-09-30 07:00,30,69.42,69.42,69.17,69.17,8
,2009-09-30 07:30,30,69.43,69.43,69.26,69.26,2
,2009-09-30 08:00,30,69.08,69.08,69.08,69.08,2
,2009-09-30 09:00,30,68.28,68.28,68.28,68.28,2
,2009-09-30 09:30,30,68.59,68.59,68.59,68.59,1
,2009-09-30 10:00,30,69.98,70.13,69.95,69.95,126
,2009-09-30 10:30,30,70.59,70.59,70.38,70.44,42
,2009-09-30 11:00,30,70.83,70.83,70.82,70.82,2
,2009-09-30 11:30,30,71.14,71.35,71.14,71.35,10
,2009-09-30 12:30,30,71.43,71.59,71.43,71.59,78
,2009-09-30 13:00,30,71.6,72.19,71.6,72.18,63
,2009-10-01 08:00,1,72.24,72.24,72.24,72.24,4
,2009-10-01 09:30,1,72.6,72.6,72.6,72.6,2
,2009-10-01 10:30,1,71.32,71.34,71.31,71.31,14
,2009-10-01 11:00,1,71.44,71.45,71.44,71.45,2
,2009-10-01 11:30,1,71.72,71.72,71.66,71.66,5
,2009-10-01 12:00,1,71.73,71.73,71.65,71.65,17
,2009-10-01 12:30,1,71.95,71.99,71.95,71.95,5
,2009-10-01 13:00,1,72.26,72.43,72.26,72.43,27
,2009-10-01 13:30,1,72.34,72.34,72.34,72.34,1
,2009-10-01 14:00,1,72.33,72.33,72.33,72.33,3
,2009-10-02 06:00,2,71.38,71.5,71.38,71.5,35
,2009-10-02 07:00,2,71.43,71.43,71.41,71.41,2
,2009-10-02 07:30,2,71.29,71.29,70.79,71,99
,2009-10-02 08:00,2,70.77,70.77,70.31,70.34,35
,2009-10-02 11:30,2,70.87,70.87,70.87,70.87,1
,2009-10-02 13:00,2,71.36,71.36,71.36,71.36,15
,2009-10-05 06:00,5,70.87,70.87,70.87,70.87,1
,2009-10-05 06:30,5,70.96,71.01,70.9,70.91,8
,2009-10-05 07:30,5,70.5,70.5,70.5,70.5,3
,2009-10-05 10:00,5,70,70.01,69.9,69.9,90
,2009-10-05 10:30,5,69.86,69.88,69.86,69.88,98
,2009-10-05 12:00,5,71.44,71.95,71.44,71.95,12
,2009-10-05 12:30,5,72.05,72.05,72.05,72.05,5
,2009-10-05 13:00,5,71.91,71.91,71.89,71.89,20
,2009-10-05 13:30,5,71.69,71.69,71.69,71.69,1
,2009-10-06 05:00,6,72.55,72.55,72.55,72.55,10
,2009-10-06 06:00,6,72.62,72.62,72.62,72.62,30
,2009-10-06 08:00,6,72.28,72.28,72.26,72.26,4
,2009-10-06 08:30,6,72.71,72.71,72.71,72.71,7
,2009-10-06 09:30,6,73.15,73.18,73.15,73.18,72
,2009-10-06 10:00,6,73.15,73.15,73.07,73.07,20
,2009-10-06 10:30,6,73.08,73.08,73.07,73.08,14
,2009-10-06 11:00,6,73,73.06,73,73,16
,2009-10-06 11:30,6,73,73,72.95,72.95,10
,2009-10-06 13:30,6,72.29,72.32,72.29,72.32,56
,2009-10-07 05:30,7,72.68,72.68,72.68,72.68,2
,2009-10-07 06:00,7,72.49,72.49,72.49,72.49,3
,2009-10-07 08:00,7,72.64,72.7,72.64,72.7,26
,2009-10-07 08:30,7,72.36,72.36,72.36,72.36,2
,2009-10-07 09:00,7,72.75,72.75,72.75,72.75,27
,2009-10-07 09:30,7,72.25,72.25,72.25,72.25,5
,2009-10-07 10:00,7,72.33,72.33,72.33,72.33,2
,2009-10-07 10:30,7,71.71,71.71,71.67,71.67,4
,2009-10-07 11:00,7,71.26,71.41,71.22,71.22,24
,2009-10-07 11:30,7,70.96,70.96,70.87,70.95,13
,2009-10-07 12:00,7,71.13,71.16,71.13,71.16,100
,2009-10-07 13:00,7,70.99,70.99,70.99,70.99,4
,2009-10-07 21:30,8,71.88,71.92,71.88,71.92,2
,2009-10-08 03:00,8,71.95,71.95,71.95,71.95,13
,2009-10-08 07:30,8,72.1,72.1,72.1,72.1,2
,2009-10-08 08:00,8,72.13,72.15,72.13,72.15,3
,2009-10-08 09:00,8,71.63,71.64,71.63,71.64,4
,2009-10-08 09:30,8,72.12,72.54,72.12,72.48,37
,2009-10-08 10:00,8,73.04,73.14,73.04,73.14,16
,2009-10-08 10:30,8,73.17,73.29,73.17,73.29,56
,2009-10-08 11:00,8,73.16,73.47,73.12,73.47,18
,2009-10-08 11:30,8,74.27,74.27,73.88,73.91,62
,2009-10-08 12:00,8,73.74,73.74,73.56,73.62,21
,2009-10-08 12:30,8,73.91,73.98,73.91,73.98,14
,2009-10-08 13:30,8,73.75,73.75,73.75,73.75,5
,2009-10-08 14:00,8,73.59,73.6,73.59,73.6,33
,2009-10-08 14:30,8,73.35,73.35,73.35,73.35,1
,2009-10-12 04:30,12,74.69,74.69,74.69,74.69,1
,2009-10-12 06:30,12,75.25,75.25,75.25,75.25,13
,2009-10-12 07:00,12,75.08,75.08,74.96,74.96,14
,2009-10-12 08:00,12,75.56,75.57,75.5,75.5,16
,2009-10-12 08:30,12,75.71,75.71,75.71,75.71,1
,2009-10-12 09:30,12,75.33,75.33,75.33,75.33,3
,2009-10-12 10:30,12,75.11,75.19,75.07,75.19,11
,2009-10-12 11:00,12,75.18,75.23,75.18,75.22,7
,2009-10-12 11:30,12,75.42,75.42,75.26,75.26,10
,2009-10-12 12:00,12,75.29,75.29,75.29,75.29,1
,2009-10-13 07:30,13,76.37,76.37,76.34,76.34,30
,2009-10-13 08:30,13,75.87,75.87,75.33,75.34,4
,2009-10-13 10:00,13,75.63,75.63,75.34,75.47,5
,2009-10-13 10:30,13,75.68,75.69,75.68,75.69,10
,2009-10-13 11:00,13,76.1,76.1,76.1,76.1,5
,2009-10-13 12:00,13,75.88,75.88,75.88,75.88,5
,2009-10-13 12:30,13,75.9,75.91,75.9,75.91,11
,2009-10-13 13:00,13,76.29,76.33,76.22,76.33,120
,2009-10-13 13:30,13,76.39,76.39,76.24,76.33,63
,2009-10-14 04:30,14,76.98,76.99,76.98,76.99,2
,2009-10-14 05:30,14,76.9,77.03,76.9,77.03,26
,2009-10-14 06:00,14,77.13,77.13,77.07,77.07,11
,2009-10-14 07:00,14,76.7,76.7,76.7,76.7,19
,2009-10-14 08:30,14,76.96,77.22,76.96,77.22,62
,2009-10-14 09:00,14,77.17,77.22,76.9,77,23
,2009-10-14 09:30,14,76.89,76.9,76.85,76.85,8
,2009-10-14 10:00,14,76.74,76.83,76.62,76.83,6
,2009-10-14 11:00,14,76.89,76.89,76.89,76.89,2
,2009-10-14 12:00,14,76.86,76.86,76.78,76.78,3
,2009-10-14 13:30,14,77.15,77.15,77.15,77.15,1
,2009-10-14 14:30,14,77.25,77.27,77.2,77.2,7
,2009-10-15 08:00,15,77.53,77.63,77.53,77.6,16
,2009-10-15 09:30,15,77.31,77.31,77.31,77.31,4
,2009-10-15 10:00,15,77.9,77.9,77.77,77.77,13
,2009-10-15 10:30,15,78.41,78.47,78.41,78.45,59
,2009-10-15 11:00,15,78.49,79.05,78.46,79,26
,2009-10-15 11:30,15,79.15,79.15,79.15,79.15,20
,2009-10-15 12:00,15,79.14,79.14,79.14,79.14,2
,2009-10-15 12:30,15,79.15,79.17,79.13,79.17,81
,2009-10-15 13:00,15,79.58,79.7,79.55,79.7,45
,2009-10-15 13:30,15,79.57,79.57,79.52,79.52,31
,2009-10-15 14:00,15,79.48,79.48,79.46,79.46,5
,2009-10-16 02:30,16,79.76,79.76,79.76,79.76,5
,2009-10-16 03:00,16,79.71,79.71,79.71,79.71,50
,2009-10-16 03:30,16,79.72,79.72,79.08,79.08,72
,2009-10-16 04:30,16,79.4,79.49,79.39,79.49,61
,2009-10-16 08:30,16,79.34,79.34,79.25,79.3,97
,2009-10-16 09:00,16,78.97,79.48,78.97,79.48,24
,2009-10-16 09:30,16,79.22,79.24,79.06,79.14,95
,2009-10-16 10:00,16,79.28,79.28,79.28,79.28,25
,2009-10-16 10:30,16,79.26,79.26,79.16,79.16,386
,2009-10-16 11:00,16,79.22,79.22,79.22,79.22,6
,2009-10-16 12:30,16,79.74,79.96,79.7,79.96,31
,2009-10-16 13:00,16,79.9,79.9,79.9,79.9,50
,2009-10-16 13:30,16,80.53,80.55,80.53,80.54,3
,2009-10-16 14:30,16,80.52,80.52,80.52,80.52,1
,2009-10-19 01:00,19,80.4,80.4,80.4,80.4,10
,2009-10-19 02:00,19,80.66,80.66,80.65,80.65,11
,2009-10-19 04:30,19,80.09,80.09,80.09,80.09,6
,2009-10-19 05:30,19,80.03,80.03,79.95,79.95,52
,2009-10-19 06:00,19,80.17,80.17,80.11,80.11,42
,2009-10-19 06:30,19,80.07,80.07,80.06,80.06,10
,2009-10-19 08:30,19,80.16,80.16,80.15,80.15,11
,2009-10-19 09:30,19,80.69,80.69,80.69,80.69,10
,2009-10-19 10:30,19,80.36,80.82,80.36,80.82,29
,2009-10-19 11:00,19,80.5,80.52,80.5,80.52,12
,2009-10-19 11:30,19,80.59,80.59,80.59,80.59,1
,2009-10-19 12:00,19,80.34,80.34,80.33,80.33,5
,2009-10-19 12:30,19,80.56,80.56,80.56,80.56,10
,2009-10-19 13:00,19,80.83,81.43,80.83,81.42,60
,2009-10-19 13:30,19,81.25,81.25,81.25,81.25,1
,2009-10-19 14:30,19,81.08,81.08,81.08,81.08,14
,2009-10-20 00:00,20,81.51,81.51,81.51,81.51,2
,2009-10-20 06:30,20,81.23,81.23,81.23,81.23,1
,2009-10-20 07:30,20,81.47,81.47,81.46,81.46,5
,2009-10-20 08:30,20,80.86,81.15,80.86,81.15,11
,2009-10-20 09:00,20,81,81,80.85,80.85,3
,2009-10-20 09:30,20,80.52,80.71,80.52,80.6,20
,2009-10-20 10:00,20,80.5,80.51,80.5,80.51,19
,2009-10-20 10:30,20,80.12,80.23,80.12,80.23,8
,2009-10-20 11:00,20,80.19,80.19,80.19,80.19,2
,2009-10-20 11:30,20,80.08,80.4,80.07,80.28,94
,2009-10-20 12:30,20,80.62,80.62,80.53,80.53,3
,2009-10-20 13:00,20,81.14,81.14,80.79,80.79,35
,2009-10-20 13:30,20,80.45,80.45,80.45,80.45,1
,2009-10-21 05:00,21,79.92,79.92,79.92,79.92,1
,2009-10-21 05:30,21,79.93,79.93,79.93,79.93,1
,2009-10-21 06:00,21,79.92,80.02,79.91,80.02,3
,2009-10-21 06:30,21,79.64,79.7,79.63,79.7,10
,2009-10-21 07:00,21,79.68,79.7,79.68,79.7,2
,2009-10-21 07:30,21,79.73,79.73,79.73,79.73,1
,2009-10-21 08:30,21,80.56,80.56,80.56,80.56,1
,2009-10-21 09:00,21,80.54,80.54,80.43,80.43,61
,2009-10-21 09:30,21,80.8,81.67,80.8,81.54,26
,2009-10-21 10:00,21,81.43,81.5,81.29,81.5,96
,2009-10-21 10:30,21,82.15,82.26,81.97,81.97,78
,2009-10-21 11:30,21,82.86,83.03,82.78,83.02,13
,2009-10-21 12:00,21,82.94,83.3,82.94,83.3,16
,2009-10-21 12:30,21,83.29,83.29,83.29,83.29,1
,2009-10-21 13:00,21,83.16,83.22,83.15,83.22,11
,2009-10-22 02:00,22,82.42,82.42,82.42,82.42,1
,2009-10-22 02:30,22,82.46,82.47,82.44,82.44,8
,2009-10-22 04:30,22,81.94,81.94,81.94,81.94,1
,2009-10-22 07:30,22,82.62,82.62,82.62,82.62,1
,2009-10-22 08:00,22,82.69,82.69,82.6,82.6,5
,2009-10-22 08:30,22,82.64,82.64,82.6,82.6,68
,2009-10-22 09:00,22,82.42,83.06,82.42,82.75,12
,2009-10-22 09:30,22,82.7,82.7,82.7,82.7,2
,2009-10-22 10:00,22,82.56,82.56,82.56,82.56,16
,2009-10-22 10:30,22,82.28,82.28,82.28,82.28,3
,2009-10-22 11:00,22,81.87,81.87,81.8,81.8,2
,2009-10-22 11:30,22,81.72,81.72,81.72,81.72,1
,2009-10-22 12:00,22,82.32,82.32,82.26,82.26,43
,2009-10-22 13:00,22,82.75,82.99,82.56,82.99,21
,2009-10-22 14:00,22,83.08,83.08,83.08,83.08,13
,2009-10-23 03:00,23,82.95,82.95,82.95,82.95,1
,2009-10-23 06:00,23,83.25,83.25,83.25,83.25,7
,2009-10-23 07:30,23,83.35,83.35,83.14,83.24,6
,2009-10-23 08:30,23,82.83,82.83,82.4,82.58,9
,2009-10-23 09:30,23,82.49,82.49,82.37,82.44,16
,2009-10-23 10:00,23,81.8,81.98,81.8,81.98,19
,2009-10-23 10:30,23,82.46,82.46,82.46,82.46,1
,2009-10-23 11:00,23,82.5,82.5,82.38,82.43,37
,2009-10-23 12:00,23,82.5,82.5,82.45,82.45,14
,2009-10-23 12:30,23,82.36,82.36,82.36,82.36,3
,2009-10-23 13:00,23,82.39,82.48,81.97,82.48,9
,2009-10-23 13:30,23,82.17,82.17,82.17,82.17,1
,2009-10-26 07:00,26,82.38,82.38,82.38,82.38,25
,2009-10-26 07:30,26,82.24,82.31,82.23,82.28,31
,2009-10-26 08:00,26,82.44,83.09,82.44,82.86,51
,2009-10-26 08:30,26,83.08,83.31,82.94,83.24,35
,2009-10-26 09:00,26,83.52,83.52,83.52,83.52,1
,2009-10-26 09:30,26,82.99,82.99,82.99,82.99,10
,2009-10-26 10:00,26,82.75,82.75,81.84,81.84,7
,2009-10-26 10:30,26,81.74,81.74,81.2,81.2,3
,2009-10-26 11:00,26,80.76,80.76,80.76,80.76,1
,2009-10-26 11:30,26,80.65,80.75,80.65,80.75,9
,2009-10-26 12:00,26,80.51,80.51,80.51,80.51,1
,2009-10-26 12:30,26,80.49,80.5,80.49,80.5,28
,2009-10-26 13:00,26,80.77,80.77,80.47,80.58,19
,2009-10-26 13:30,26,80.4,80.4,80.4,80.4,3
,2009-10-26 15:00,26,80.54,80.54,80.54,80.54,3
,2009-10-27 03:30,27,80.62,80.62,80.62,80.62,6
,2009-10-27 07:00,27,80.77,80.77,80.68,80.68,7
,2009-10-27 08:30,27,80.53,80.53,80.51,80.52,17
,2009-10-27 09:00,27,80.16,80.59,80.16,80.59,3
,2009-10-27 10:00,27,80.86,81,80.79,81,14
,2009-10-27 11:00,27,81.35,81.35,81.26,81.26,21
,2009-10-27 11:30,27,80.85,80.85,80.85,80.85,1
,2009-10-27 12:00,27,80.45,80.45,80.45,80.45,5
,2009-10-27 12:30,27,80.3,80.63,80.3,80.63,11
,2009-10-27 13:00,27,81,81.28,81,81.2,16
,2009-10-28 03:30,28,80.75,80.75,80.75,80.75,1
,2009-10-28 04:30,28,80.55,80.55,80.36,80.36,13
,2009-10-28 07:00,28,80.76,80.76,80.76,80.76,1
,2009-10-28 07:30,28,80.7,80.7,80.57,80.57,2
,2009-10-28 09:30,28,79.87,79.87,79.87,79.87,2
,2009-10-28 10:00,28,79.5,79.99,79.5,79.94,56
,2009-10-28 11:00,28,79.37,79.37,79.09,79.09,38
,2009-10-28 11:30,28,79.25,79.46,79,79,53
,2009-10-28 12:00,28,79.26,79.4,79.26,79.4,8
,2009-10-28 13:00,28,79.14,79.14,78.99,78.99,11
,2009-10-28 13:30,28,79.12,79.13,79.02,79.02,21
,2009-10-28 15:30,28,78.82,78.82,78.82,78.82,5
,2009-10-29 09:00,29,80.78,80.8,80.69,80.78,16
,2009-10-29 09:30,29,80.71,80.71,80.7,80.7,3
,2009-10-29 10:30,29,81.44,81.44,81.16,81.16,35
,2009-10-29 11:00,29,81.38,81.51,81.32,81.5,42
,2009-10-29 11:30,29,81.99,81.99,81.8,81.8,29
,2009-10-29 12:30,29,81.68,81.83,81.68,81.83,10
,2009-10-29 13:00,29,81.55,81.55,81.49,81.49,13
,2009-10-29 16:00,29,81.45,81.45,81.45,81.45,1
,2009-10-30 03:30,30,80.97,80.98,80.96,80.98,8
,2009-10-30 06:00,30,80.93,80.93,80.93,80.93,17
,2009-10-30 07:00,30,80.95,80.95,80.95,80.95,3
,2009-10-30 07:30,30,80.89,80.91,80.44,80.44,10
,2009-10-30 08:00,30,80.55,80.55,80.48,80.48,4
,2009-10-30 09:00,30,80.61,80.61,80.18,80.2,7
,2009-10-30 09:30,30,80.19,80.19,80.19,80.19,2
,2009-10-30 10:00,30,80.05,80.05,80.05,80.05,10
,2009-10-30 10:30,30,79.74,79.74,79.74,79.74,2
,2009-10-30 12:00,30,79.17,79.17,79.17,79.17,13
,2009-10-30 12:30,30,78.93,78.98,78.63,78.98,18
,2009-10-30 13:00,30,79.09,79.1,78.69,78.76,52
,2009-10-30 14:00,30,78.76,78.76,78.76,78.76,10
,2009-10-30 15:00,30,78.86,78.86,78.86,78.86,1
,2009-11-02 04:00,2,79.19,79.19,79.19,79.19,1
,2009-11-02 05:30,2,79.7,79.73,79.7,79.72,3
,2009-11-02 07:00,2,79.51,79.58,79.51,79.58,2
,2009-11-02 07:30,2,79.49,79.49,79.49,79.49,1
,2009-11-02 08:30,2,79.46,79.48,79.45,79.46,11
,2009-11-02 09:00,2,79.15,79.18,79.15,79.18,31
,2009-11-02 09:30,2,78.87,78.87,78.81,78.83,26
,2009-11-02 10:00,2,79.62,79.95,79.56,79.95,73
,2009-11-02 10:30,2,80,80,79.55,79.55,7
,2009-11-02 11:00,2,79.49,79.49,79.49,79.49,1
,2009-11-02 12:30,2,79.26,79.26,79.26,79.26,10
,2009-11-02 13:00,2,79.41,79.41,79.22,79.22,18
,2009-11-02 13:30,2,78.95,78.95,78.72,78.81,8
,2009-11-02 14:00,2,78.77,80.08,78.73,80.08,42
,2009-11-02 15:30,2,80.05,80.08,80,80.08,10
,2009-11-02 16:30,2,80.01,80.01,79.75,79.75,12
,2009-11-03 07:30,3,79.21,79.21,79.21,79.21,7
,2009-11-03 09:00,3,78.7,78.77,78.7,78.77,20
,2009-11-03 09:30,3,79.19,79.23,79.19,79.23,25
,2009-11-03 10:00,3,79.2,79.2,79.2,79.2,10
,2009-11-03 10:30,3,79.33,80.25,79.33,80.11,34
,2009-11-03 11:00,3,79.88,79.98,79.84,79.98,23
,2009-11-03 11:30,3,80.03,80.57,79.91,80.57,8
,2009-11-03 12:00,3,80.76,80.83,80.76,80.83,6
,2009-11-03 12:30,3,81.12,81.33,81.11,81.11,6
,2009-11-03 13:00,3,81.33,81.33,81.33,81.33,1
,2009-11-03 14:00,3,81.2,81.57,81.2,81.51,81
,2009-11-03 14:30,3,81.47,81.47,81.08,81.1,15
,2009-11-03 15:30,3,81.27,81.27,81.27,81.27,1
,2009-11-04 02:00,4,81.75,81.75,81.75,81.75,1
,2009-11-04 05:30,4,81.8,81.8,81.8,81.8,1
,2009-11-04 07:30,4,82.53,82.53,82.21,82.22,19
,2009-11-04 08:00,4,82,82,82,82,9
,2009-11-04 08:30,4,82.02,82.03,82.02,82.03,13
,2009-11-04 09:30,4,82.58,82.66,82.4,82.57,154
,2009-11-04 10:00,4,82.48,82.48,82.38,82.38,8
,2009-11-04 10:30,4,82.1,82.1,82.1,82.1,10
,2009-11-04 11:00,4,82.07,82.33,82.07,82.33,12
,2009-11-04 12:00,4,81.63,81.63,81.63,81.63,1
,2009-11-04 12:30,4,81.86,81.9,81.86,81.9,19
,2009-11-04 13:00,4,81.91,82.3,81.91,82.11,70
,2009-11-04 13:30,4,82.29,82.59,82.29,82.59,29
,2009-11-05 07:30,5,81.98,81.98,81.98,81.98,1
,2009-11-05 08:00,5,82.16,82.16,82.06,82.06,4
,2009-11-05 10:00,5,82.12,82.12,82.07,82.07,2
,2009-11-05 10:30,5,82.16,82.16,81.71,81.71,30
,2009-11-05 11:00,5,81.39,81.39,81.39,81.39,2
,2009-11-05 11:30,5,81.76,81.76,81.75,81.76,29
,2009-11-05 12:30,5,81.79,81.79,81.79,81.79,14
,2009-11-05 13:00,5,81.73,81.78,81.4,81.4,15
,2009-11-05 13:30,5,81.54,81.57,81.54,81.57,12
,2009-11-06 03:30,6,82.07,82.07,82.06,82.06,5
,2009-11-06 04:00,6,82,82,82,82,20
,2009-11-06 04:30,6,81.98,81.98,81.98,81.98,5
,2009-11-06 05:00,6,81.83,81.83,81.83,81.83,18
,2009-11-06 06:30,6,81.58,81.58,81.58,81.58,1
,2009-11-06 07:00,6,81.18,81.18,81.18,81.18,35
,2009-11-06 07:30,6,79.83,79.85,79.83,79.85,5
,2009-11-06 08:30,6,80.12,80.75,80.12,80.75,25
,2009-11-06 09:00,6,79.77,79.77,79.77,79.77,5
,2009-11-06 09:30,6,79.15,79.15,79.15,79.15,5
,2009-11-06 11:30,6,79.05,79.05,79.05,79.05,1
,2009-11-06 12:30,6,78.83,78.83,78.83,78.83,10
,2009-11-06 13:00,6,79.49,79.49,79.49,79.49,1
,2009-11-06 13:30,6,79.39,79.39,79.39,79.39,4
,2009-11-09 07:30,9,80.18,80.18,80.14,80.14,9
,2009-11-09 08:00,9,80.71,80.99,80.71,80.99,3
,2009-11-09 08:30,9,81.04,81.09,81.04,81.09,13
,2009-11-09 09:00,9,81.17,81.17,81.14,81.14,16
,2009-11-09 10:00,9,81.39,81.39,81.39,81.39,15
,2009-11-09 10:30,9,81.75,81.75,81.75,81.75,2
,2009-11-09 12:30,9,81.63,81.86,81.63,81.83,77
,2009-11-09 13:00,9,81.48,81.53,81.41,81.47,30
,2009-11-09 13:30,9,81.25,81.25,81.22,81.22,50
,2009-11-09 14:00,9,81.08,81.08,81.08,81.08,3
,2009-11-10 02:00,10,80.45,80.61,80.43,80.56,18
,2009-11-10 02:30,10,80.71,80.71,80.67,80.68,29
,2009-11-10 05:00,10,81.2,81.2,81.2,81.2,1
,2009-11-10 06:00,10,81.12,81.12,81.12,81.12,1
,2009-11-10 07:00,10,81.32,81.32,81.32,81.32,24
,2009-11-10 07:30,10,81.72,81.72,81.5,81.5,15
,2009-11-10 08:30,10,81.92,81.92,81.92,81.92,31
,2009-11-10 09:00,10,82.23,82.26,82.23,82.23,16
,2009-11-10 09:30,10,82.26,82.31,82.1,82.1,28
,2009-11-10 10:00,10,81.24,81.24,81.06,81.06,12
,2009-11-10 11:00,10,80.74,80.74,80.74,80.74,16
,2009-11-10 11:30,10,79.91,79.98,79.85,79.98,20
,2009-11-10 12:00,10,80.12,80.12,80.12,80.12,8
,2009-11-10 13:00,10,80.47,80.53,80.47,80.53,7
,2009-11-10 13:30,10,80.83,80.87,80.83,80.87,26
,2009-11-10 19:00,11,81.06,81.07,81.06,81.07,6
,2009-11-11 07:00,11,81.52,81.52,81.51,81.51,6
,2009-11-11 07:30,11,81.52,81.52,81.51,81.51,13
,2009-11-11 08:00,11,81.88,81.89,81.88,81.89,21
,2009-11-11 09:30,11,81.54,81.54,81.54,81.54,10
,2009-11-11 10:30,11,81.28,81.28,81.28,81.28,1
,2009-11-11 11:00,11,80.65,80.65,80.65,80.65,10
,2009-11-11 11:30,11,81.21,81.21,81.21,81.21,1
,2009-11-11 12:00,11,80.97,81.17,80.97,81.02,19
,2009-11-11 12:30,11,80.95,80.99,80.56,80.61,15
,2009-11-11 13:00,11,81.2,81.2,81.2,81.2,10
,2009-11-11 14:00,11,81.3,81.3,81.28,81.28,6
,2009-11-11 14:30,11,81.3,81.3,81.3,81.3,12
,2009-11-12 02:30,12,81.17,81.17,81.16,81.16,2
,2009-11-12 03:00,12,80.9,80.9,80.9,80.9,3
,2009-11-12 03:30,12,80.91,80.96,80.91,80.96,7
,2009-11-12 04:00,12,80.93,81.04,80.92,81.04,10
,2009-11-12 07:00,12,80.66,80.66,80.64,80.64,4
,2009-11-12 08:00,12,80.49,80.5,80.32,80.32,3
,2009-11-12 08:30,12,80.35,80.75,80.35,80.75,32
,2009-11-12 09:00,12,80.52,80.52,80.52,80.52,3
,2009-11-12 09:30,12,79.84,79.96,79.84,79.96,10
,2009-11-12 10:00,12,79.33,79.48,79.04,79.48,87
,2009-11-12 11:00,12,79.4,79.49,79.4,79.4,12
,2009-11-12 11:30,12,79.16,79.16,79.16,79.16,21
,2009-11-12 12:00,12,79.16,79.16,79.16,79.16,17
,2009-11-12 13:00,12,79.23,79.23,79.23,79.23,15
,2009-11-12 13:30,12,79.06,79.06,79.04,79.04,5
,2009-11-12 15:00,12,78.87,78.87,78.87,78.87,12
,2009-11-13 04:00,13,79.6,79.61,79.57,79.61,7
,2009-11-13 05:00,13,79.72,79.72,79.72,79.72,1
,2009-11-13 07:00,13,78.84,78.84,78.73,78.82,13
,2009-11-13 08:00,13,78.31,78.31,77.9,78.05,11
,2009-11-13 08:30,13,78.38,78.39,78.08,78.08,11
,2009-11-13 09:30,13,78.44,78.44,78.43,78.43,10
,2009-11-13 10:30,13,78.83,78.83,78.58,78.62,61
,2009-11-13 11:00,13,78.59,78.78,78.59,78.78,47
,2009-11-13 12:00,13,78.88,78.88,78.74,78.78,111
,2009-11-13 13:00,13,78.67,78.67,78.43,78.46,17
,2009-11-13 14:00,13,78.46,78.47,78.39,78.42,22
,2009-11-16 05:00,16,79.3,79.3,79.3,79.3,1
,2009-11-16 06:30,16,79.36,79.47,79.36,79.45,3
,2009-11-16 07:00,16,79.14,79.14,79.14,79.14,2
,2009-11-16 08:00,16,79,79,78.81,78.88,7
,2009-11-16 08:30,16,79.13,79.68,79.13,79.68,47
,2009-11-16 09:00,16,80.45,80.48,80.33,80.33,6
,2009-11-16 09:30,16,80.12,80.69,80.12,80.69,41
,2009-11-16 10:00,16,80.88,80.91,80.88,80.91,10
,2009-11-16 10:30,16,80.9,81.17,80.9,81.06,14
,2009-11-16 11:30,16,81,81,81,81,5
,2009-11-16 12:00,16,80.84,81.11,80.84,80.94,65
,2009-11-16 12:30,16,81.06,81.13,80.99,81.06,16
,2009-11-16 13:00,16,81.2,81.36,80.93,80.93,56
,2009-11-16 21:00,17,80.51,80.51,80.51,80.51,1
,2009-11-17 02:30,17,80.44,80.5,80.44,80.5,54
,2009-11-17 03:00,17,80.49,80.5,80.49,80.5,6
,2009-11-17 03:30,17,80.45,80.45,80.45,80.45,1
,2009-11-17 04:00,17,80.48,80.48,80.41,80.46,3
,2009-11-17 04:30,17,80.41,80.41,80.4,80.4,3
,2009-11-17 05:00,17,80.52,80.52,80.52,80.52,8
,2009-11-17 05:30,17,80.49,80.5,80.42,80.48,8
,2009-11-17 06:00,17,80.42,80.42,80.23,80.23,4
,2009-11-17 06:30,17,80.16,80.19,80.16,80.19,4
,2009-11-17 07:00,17,80.46,80.73,80.46,80.73,4
,2009-11-17 07:30,17,80.58,80.58,80.42,80.42,7
,2009-11-17 08:00,17,80.5,80.64,80.41,80.59,46
,2009-11-17 08:30,17,80.43,80.91,80.4,80.86,27
,2009-11-17 09:00,17,80.81,80.81,80.81,80.81,1
,2009-11-17 09:30,17,80.79,80.79,80.7,80.7,2
,2009-11-17 10:00,17,80.63,80.68,80.39,80.52,23
,2009-11-17 10:30,17,80.61,80.64,80.48,80.58,9
,2009-11-17 11:00,17,80.62,81.15,80.61,81.15,38
,2009-11-17 11:30,17,81.11,81.32,81.11,81.23,41
,2009-11-17 12:00,17,81.18,81.6,81.15,81.45,44
,2009-11-17 12:30,17,81.44,81.72,81.34,81.65,6
,2009-11-17 13:00,17,81.44,81.52,81.14,81.14,27
,2009-11-17 13:30,17,81.12,81.14,81.11,81.14,104
,2009-11-17 14:30,17,81.27,81.27,81.24,81.24,4
,2009-11-17 15:00,17,81.16,81.41,81.16,81.38,3
,2009-11-18 03:00,18,81.76,81.76,81.76,81.76,3
,2009-11-18 03:30,18,81.88,81.92,81.88,81.9,23
,2009-11-18 04:00,18,81.94,82.02,81.94,82,11
,2009-11-18 04:30,18,82.07,82.07,82.07,82.07,6
,2009-11-18 05:00,18,82.05,82.05,82.05,82.05,10
,2009-11-18 05:30,18,82.13,82.16,82.13,82.15,12
,2009-11-18 06:30,18,81.95,81.95,81.94,81.94,10
,2009-11-18 07:00,18,81.9,81.9,81.89,81.89,3
,2009-11-18 07:30,18,81.82,81.82,81.48,81.49,45
,2009-11-18 08:00,18,81.35,82.11,81.35,81.91,71
,2009-11-18 08:30,18,81.78,82,81.61,81.7,59
,2009-11-18 09:00,18,81.79,82.21,81.75,82.04,12
,2009-11-18 09:30,18,82.1,82.29,81.66,81.7,50
,2009-11-18 10:00,18,81.89,81.94,81.72,81.74,12
,2009-11-18 10:30,18,81.86,82.05,81.86,81.86,32
,2009-11-18 11:00,18,81.75,81.75,81.5,81.5,8
,2009-11-18 11:30,18,81.57,81.71,80.94,81.1,21
,2009-11-18 12:00,18,81.03,81.05,80.72,80.95,20
,2009-11-18 12:30,18,80.98,81.19,80.98,81.14,26
,2009-11-18 13:00,18,81.25,81.58,81.25,81.56,23
,2009-11-18 13:30,18,81.52,81.52,81.48,81.48,16
,2009-11-18 14:30,18,81.52,81.52,81.52,81.52,1
,2009-11-19 00:00,19,81.66,81.66,81.66,81.66,1
,2009-11-19 01:00,19,81.63,81.63,81.63,81.63,1
,2009-11-19 01:30,19,81.42,81.42,81.42,81.42,1
,2009-11-19 02:00,19,80.96,80.96,80.89,80.95,4
,2009-11-19 02:30,19,81.1,81.14,81.1,81.13,6
,2009-11-19 03:00,19,81.04,81.05,80.96,81.04,24
,2009-11-19 03:30,19,81.03,81.12,81.01,81.12,4
,2009-11-19 04:00,19,81.09,81.2,81.07,81.08,7
,2009-11-19 05:00,19,81.09,81.09,80.96,80.96,2
,2009-11-19 05:30,19,80.91,80.91,80.91,80.91,1
,2009-11-19 07:00,19,81.28,81.34,81.28,81.34,2
,2009-11-19 07:30,19,81.06,81.3,81.04,81.17,39
,2009-11-19 08:00,19,81.09,81.58,81.09,81.27,18
,2009-11-19 08:30,19,81.32,81.32,80.07,80.24,75
,2009-11-19 09:00,19,80.24,80.33,80.1,80.24,61
,2009-11-19 09:30,19,80.15,80.15,79.23,79.3,176
,2009-11-19 10:00,19,79.19,79.76,79.19,79.75,42
,2009-11-19 10:30,19,79.68,79.83,79.41,79.82,50
,2009-11-19 11:00,19,79.86,80.02,79.81,80.02,10
,2009-11-19 11:30,19,80.09,80.28,79.72,79.72,23
,2009-11-19 12:00,19,79.76,79.76,79.43,79.54,14
,2009-11-19 12:30,19,79.67,79.83,79.54,79.79,19
,2009-11-19 13:00,19,79.8,79.8,79.44,79.63,105
,2009-11-19 13:30,19,79.64,79.73,79.62,79.71,79
,2009-11-19 14:30,19,79.8,79.8,79.77,79.79,4
,2009-11-19 22:30,20,80.04,80.04,80.04,80.04,4
,2009-11-20 01:00,20,79.85,79.85,79.85,79.85,1
,2009-11-20 01:30,20,79.57,79.8,79.57,79.73,19
,2009-11-20 02:00,20,79.73,79.86,79.72,79.86,22
,2009-11-20 02:30,20,79.8,79.97,79.71,79.76,20
,2009-11-20 03:00,20,79.63,79.63,79.63,79.63,1
,2009-11-20 03:30,20,79.46,79.46,79.14,79.22,16
,2009-11-20 04:00,20,79.32,79.36,79.25,79.36,21
,2009-11-20 05:00,20,79.36,79.36,79.34,79.34,2
,2009-11-20 05:30,20,79.23,79.23,79.21,79.21,4
,2009-11-20 06:00,20,79.02,79.02,78.7,78.7,77
,2009-11-20 06:30,20,78.67,78.72,78.53,78.72,24
,2009-11-20 07:00,20,78.82,78.86,78.61,78.86,26
,2009-11-20 07:30,20,79.12,79.12,78.94,78.94,3
,2009-11-20 08:00,20,78.96,79,78.36,78.63,40
,2009-11-20 08:30,20,78.66,78.93,78.66,78.71,36
,2009-11-20 09:00,20,78.56,78.78,78.54,78.64,11
,2009-11-20 09:30,20,78.56,78.6,78.52,78.52,17
,2009-11-20 10:00,20,78.76,78.94,78.7,78.71,39
,2009-11-20 10:30,20,78.79,79.48,78.73,79.41,22
,2009-11-20 11:00,20,79.37,79.39,79.21,79.37,55
,2009-11-20 11:30,20,79.09,79.21,79,79,9
,2009-11-20 12:00,20,78.93,79.19,78.93,79.19,6
,2009-11-20 12:30,20,79.27,79.27,79.02,79.18,34
,2009-11-20 13:00,20,79.22,79.26,78.75,79.06,56
,2009-11-20 13:30,20,79.09,79.15,79.09,79.15,17
,2009-11-20 14:00,20,79.2,79.34,79.2,79.32,6
,2009-11-20 14:30,20,79.38,79.39,79.36,79.39,4
,2009-11-20 15:00,20,79.4,79.4,79.4,79.4,8
,2009-11-20 15:30,20,79.36,79.36,79.36,79.36,8
,2009-11-22 17:00,23,79.64,79.64,79.46,79.46,25
,2009-11-22 20:30,23,79.83,79.83,79.77,79.77,2
,2009-11-23 01:30,23,79.97,79.97,79.97,79.97,1
,2009-11-23 02:00,23,79.98,80.06,79.98,80.06,25
,2009-11-23 02:30,23,80.04,80.04,79.93,79.93,55
,2009-11-23 03:00,23,80.04,80.04,80.01,80.01,2
,2009-11-23 03:30,23,80.09,80.1,80.04,80.04,6
,2009-11-23 04:00,23,80.09,80.23,80.08,80.21,6
,2009-11-23 04:30,23,80.08,80.08,80.08,80.08,25
,2009-11-23 07:00,23,80.16,80.16,80.16,80.16,10
,2009-11-23 07:30,23,80.21,80.39,80.21,80.34,32
,2009-11-23 08:00,23,80.52,81.14,80.52,80.96,65
,2009-11-23 08:30,23,81.05,81.33,81.05,81.14,172
,2009-11-23 09:00,23,81.12,81.53,81.02,81.02,188
,2009-11-23 09:30,23,80.89,81.01,80.84,80.92,6
,2009-11-23 10:30,23,81.07,81.07,80.56,80.56,42
,2009-11-23 11:00,23,80.67,80.73,80.31,80.31,17
,2009-11-23 11:30,23,80.25,80.25,79.85,80.04,135
,2009-11-23 12:00,23,80.03,80.04,79.75,79.8,15
,2009-11-23 12:30,23,79.85,79.85,79.54,79.65,5
,2009-11-23 13:00,23,79.39,79.41,78.98,79.32,38
,2009-11-23 13:30,23,79.31,79.31,79.28,79.28,2
,2009-11-23 14:00,23,79.37,79.37,79.37,79.37,7
,2009-11-23 14:30,23,79.43,79.47,79.43,79.47,2
,2009-11-24 01:00,24,78.85,78.85,78.8,78.8,6
,2009-11-24 01:30,24,78.86,78.86,78.86,78.86,1
,2009-11-24 02:30,24,79.37,79.37,79.33,79.33,4
,2009-11-24 03:00,24,79.34,79.39,79.33,79.33,62
,2009-11-24 03:30,24,79.17,79.17,79.16,79.16,3
,2009-11-24 04:00,24,79.24,79.4,79.24,79.4,4
,2009-11-24 04:30,24,79.41,79.54,79.41,79.54,10
,2009-11-24 05:30,24,78.94,78.94,78.94,78.94,1
,2009-11-24 06:00,24,79.24,79.45,79.24,79.45,27
,2009-11-24 06:30,24,79.36,79.48,79.36,79.48,2
,2009-11-24 07:00,24,79.42,79.42,79.23,79.36,4
,2009-11-24 07:30,24,79.29,79.41,79.15,79.38,15
,2009-11-24 08:00,24,79.31,79.42,79.22,79.23,27
,2009-11-24 08:30,24,79.17,79.17,78.23,78.23,133
,2009-11-24 09:00,24,77.92,77.92,77.59,77.88,115
,2009-11-24 09:30,24,77.95,78.31,77.95,78.26,102
,2009-11-24 10:00,24,78.14,78.21,77.79,77.96,98
,2009-11-24 10:30,24,78.13,78.38,77.95,78.3,87
,2009-11-24 11:00,24,78.41,78.46,78.15,78.25,23
,2009-11-24 11:30,24,78.02,78.08,77.94,78.08,25
,2009-11-24 12:00,24,78.02,78.26,78.02,78.24,21
,2009-11-24 12:30,24,78.18,78.18,77.96,77.96,9
,2009-11-24 13:00,24,78.01,78.17,77.89,78.17,39
,2009-11-24 13:30,24,78.17,78.31,78.17,78.31,29
,2009-11-24 14:00,24,78.3,78.32,78.25,78.25,41
,2009-11-24 14:30,24,78.25,78.32,78.21,78.3,41
,2009-11-24 19:30,25,78.21,78.22,78.21,78.22,19
,2009-11-24 20:00,25,78.27,78.27,78.27,78.27,1
,2009-11-25 01:00,25,78.71,78.71,78.71,78.71,16
,2009-11-25 01:30,25,78.71,78.72,78.71,78.72,9
,2009-11-25 02:00,25,78.77,78.85,78.77,78.85,3
,2009-11-25 02:30,25,78.74,78.79,78.74,78.79,4
,2009-11-25 03:00,25,78.7,78.77,78.7,78.73,17
,2009-11-25 03:30,25,78.7,78.82,78.7,78.81,8
,2009-11-25 04:00,25,78.88,78.91,78.6,78.65,39
,2009-11-25 04:30,25,78.7,78.7,78.42,78.42,8
,2009-11-25 05:00,25,78.25,78.54,78.24,78.54,19
,2009-11-25 05:30,25,78.62,78.77,78.62,78.77,22
,2009-11-25 06:00,25,78.69,78.69,78.63,78.69,20
,2009-11-25 07:00,25,78.6,78.83,78.6,78.83,33
,2009-11-25 07:30,25,78.83,78.83,78.7,78.75,39
,2009-11-25 08:00,25,78.68,78.68,78.33,78.33,42
,2009-11-25 08:30,25,78.2,78.39,78.15,78.37,44
,2009-11-25 09:00,25,78.51,78.51,78.17,78.17,16
,2009-11-25 09:30,25,78.46,78.56,78.15,78.21,78
,2009-11-25 10:00,25,78.21,78.98,78.18,78.98,76
,2009-11-25 10:30,25,78.95,79.3,78.8,79.23,140
,2009-11-25 11:00,25,79.38,79.41,79,79.41,41
,2009-11-25 11:30,25,79.41,79.41,79.15,79.22,27
,2009-11-25 12:00,25,79.31,79.71,79.29,79.68,67
,2009-11-25 12:30,25,79.7,79.97,79.65,79.97,35
,2009-11-25 13:00,25,80.15,80.23,80,80.23,121
,2009-11-25 13:30,25,80.25,80.28,80.25,80.28,7
,2009-11-25 14:30,25,80.28,80.28,80.13,80.13,51
,2009-11-25 16:00,25,80.02,80.02,80.02,80.02,1
,2009-11-26 01:00,26,79.32,79.32,79.32,79.32,2
,2009-11-26 01:30,26,79.37,79.37,79.37,79.37,1
,2009-11-26 02:00,26,79.35,79.35,79.31,79.33,3
,2009-11-26 02:30,26,79.35,79.51,79.3,79.47,27
,2009-11-26 03:00,26,79.45,79.46,79.28,79.34,51
,2009-11-26 03:30,26,79.3,79.3,79.3,79.3,1
,2009-11-26 04:00,26,79.25,79.29,79.25,79.29,7
,2009-11-26 04:30,26,79.3,79.47,79.29,79.47,12
,2009-11-26 05:00,26,79.58,79.69,79.57,79.66,38
,2009-11-26 05:30,26,79.65,79.74,79.42,79.42,13
,2009-11-26 06:00,26,79.4,79.55,79.35,79.5,10
,2009-11-26 06:30,26,79.52,79.52,79.33,79.34,7
,2009-11-26 08:00,26,79.4,79.43,79.38,79.4,7
,2009-11-26 08:30,26,79.35,79.35,78.86,78.86,30
,2009-11-26 09:00,26,78.95,78.98,78.83,78.83,14
,2009-11-26 09:30,26,78.67,78.67,78.54,78.54,7
,2009-11-26 10:00,26,78.68,78.68,78.63,78.63,8
,2009-11-26 11:00,26,78.66,78.66,78.64,78.64,2
,2009-11-26 11:30,26,78.59,78.59,78.59,78.59,5
,2009-11-26 12:00,26,78.62,78.62,78.62,78.62,2
,2009-11-26 22:30,27,78.07,78.07,78.07,78.07,2
,2009-11-26 23:00,27,77.96,77.96,77.86,77.86,4
,2009-11-26 23:30,27,77.83,77.83,77.67,77.67,11
,2009-11-27 00:00,27,77.33,77.33,76.97,77.05,8
,2009-11-27 00:30,27,77.07,77.07,77,77,3
,2009-11-27 01:00,27,76.92,77.08,76.87,76.92,19
,2009-11-27 01:30,27,76.77,76.78,76.3,76.36,125
,2009-11-27 02:00,27,76.28,76.28,74.86,75.5,55
,2009-11-27 02:30,27,75.53,76.66,75.53,76.47,142
,2009-11-27 03:00,27,76.4,76.83,76.25,76.81,24
,2009-11-27 03:30,27,76.94,77.01,76.75,76.91,17
,2009-11-27 04:00,27,76.93,76.93,76.61,76.75,104
,2009-11-27 04:30,27,76.78,76.83,76.73,76.77,6
,2009-11-27 05:00,27,76.38,76.5,76.38,76.5,3
,2009-11-27 05:30,27,76.43,76.81,76.43,76.8,11
,2009-11-27 06:00,27,76.97,76.97,76.64,76.64,9
,2009-11-27 06:30,27,76.57,76.66,76.41,76.55,15
,2009-11-27 07:00,27,76.93,77.33,76.93,76.96,21
,2009-11-27 07:30,27,76.63,76.71,76.13,76.13,44
,2009-11-27 08:00,27,76.02,76.61,75.52,76.23,98
,2009-11-27 08:30,27,76.14,77.2,76.14,77.06,185
,2009-11-27 09:00,27,77.14,77.5,76.96,77.47,102
,2009-11-27 09:30,27,77.38,77.89,77.32,77.85,11
,2009-11-27 10:00,27,77.88,78.2,77.88,78.13,24
,2009-11-27 10:30,27,78.41,78.44,78.21,78.22,129
,2009-11-27 11:00,27,78.29,78.29,78.13,78.27,13
,2009-11-27 11:30,27,78.53,78.69,78.53,78.62,23
,2009-11-27 12:00,27,78.29,78.5,78.27,78.5,59
,2009-11-27 12:30,27,78.36,78.39,78.36,78.39,12
,2009-11-29 23:00,30,78.62,78.62,78.53,78.55,4
,2009-11-29 23:30,30,78.71,78.71,78.71,78.71,1
,2009-11-30 01:00,30,78.91,78.91,78.91,78.91,1
,2009-11-30 02:00,30,79.04,79.09,78.94,78.94,9
,2009-11-30 02:30,30,78.85,78.97,78.84,78.84,5
,2009-11-30 03:00,30,78.86,79,78.86,78.99,12
,2009-11-30 03:30,30,78.8,78.94,78.8,78.81,7
,2009-11-30 04:00,30,78.72,78.85,78.72,78.78,34
,2009-11-30 04:30,30,78.8,78.87,78.79,78.83,6
,2009-11-30 05:00,30,78.84,78.86,78.41,78.56,35
,2009-11-30 05:30,30,78.51,78.58,78.38,78.39,31
,2009-11-30 06:00,30,78.39,78.39,78.33,78.33,8
,2009-11-30 06:30,30,78.33,78.64,78.33,78.64,34
,2009-11-30 07:00,30,78.54,78.57,78.36,78.53,86
,2009-11-30 07:30,30,78.57,78.6,78.19,78.19,27
,2009-11-30 08:00,30,78.12,78.47,77.7,77.81,156
,2009-11-30 08:30,30,77.72,78.69,77.64,78.69,115
,2009-11-30 09:00,30,78.68,79.12,78.68,79.03,129
,2009-11-30 09:30,30,79.06,79.28,78.93,79.12,296
,2009-11-30 10:00,30,79.07,79.07,78.75,78.82,111
,2009-11-30 10:30,30,78.61,78.66,78.38,78.58,14
,2009-11-30 11:00,30,78.77,78.91,78.64,78.64,21
,2009-11-30 11:30,30,78.64,78.66,78.43,78.43,8
,2009-11-30 12:00,30,78.72,79.14,78.71,79.04,31
,2009-11-30 12:30,30,79.22,80.54,79.22,80.38,226
,2009-11-30 13:00,30,80.33,80.45,79.77,79.8,477
,2009-11-30 13:30,30,79.84,79.84,79.68,79.68,6
,2009-11-30 14:00,30,79.83,79.89,79.83,79.89,5
,2009-11-30 14:30,30,79.92,79.92,79.81,79.83,7
,2009-11-30 22:30,1,80,80,80,80,1
,2009-11-30 23:00,1,79.76,79.76,79.76,79.76,1
,2009-11-30 23:30,1,79.81,80.03,79.81,79.87,6
,2009-12-01 00:30,1,79.68,79.68,79.61,79.61,2
,2009-12-01 01:00,1,79.87,79.97,79.85,79.97,8
,2009-12-01 01:30,1,79.95,79.95,79.92,79.92,2
,2009-12-01 02:00,1,80.32,80.4,80.32,80.4,3
,2009-12-01 02:30,1,80.23,80.25,80.23,80.23,14
,2009-12-01 03:00,1,80.4,80.41,80.4,80.41,3
,2009-12-01 03:30,1,80.37,80.39,80.37,80.39,2
,2009-12-01 04:00,1,80.4,80.8,80.4,80.66,23
,2009-12-01 04:30,1,80.72,80.75,80.72,80.74,4
,2009-12-01 05:00,1,80.8,80.92,80.79,80.79,10
,2009-12-01 05:30,1,80.8,80.86,80.8,80.86,4
,2009-12-01 06:00,1,80.84,80.85,80.57,80.57,54
,2009-12-01 06:30,1,80.71,80.73,80.71,80.73,8
,2009-12-01 07:00,1,80.54,80.76,80.51,80.76,6
,2009-12-01 07:30,1,80.81,80.95,80.74,80.81,58
,2009-12-01 08:00,1,80.88,81.28,80.84,81.28,133
,2009-12-01 08:30,1,81.28,81.36,81.06,81.1,147
,2009-12-01 09:00,1,81.1,81.11,80.79,81.1,68
,2009-12-01 09:30,1,81.1,81.32,81.05,81.25,103
,2009-12-01 10:00,1,81.31,81.38,81.12,81.13,175
,2009-12-01 10:30,1,81.07,81.15,80.92,81.14,70
,2009-12-01 11:00,1,81.12,81.28,81.12,81.2,12
,2009-12-01 11:30,1,81.36,81.36,81.25,81.27,44
,2009-12-01 12:00,1,81.27,81.45,81.18,81.35,70
,2009-12-01 12:30,1,81.38,81.52,81.27,81.37,59
,2009-12-01 13:00,1,81.37,81.4,80.87,81.01,180
,2009-12-01 13:30,1,80.99,80.99,80.94,80.94,9
,2009-12-01 14:00,1,80.89,80.89,80.68,80.69,69
,2009-12-01 14:30,1,80.76,80.76,80.66,80.66,2
,2009-12-01 15:30,1,80.71,80.71,80.46,80.46,38
,2009-12-01 16:00,1,80.43,80.43,80.43,80.43,10
,2009-12-02 00:00,2,81.16,81.16,81.16,81.16,1
,2009-12-02 00:30,2,80.78,80.78,80.78,80.78,1
,2009-12-02 01:00,2,80.81,80.85,80.81,80.85,4
,2009-12-02 01:30,2,80.67,80.67,80.67,80.67,1
,2009-12-02 02:00,2,80.73,80.81,80.49,80.81,60
,2009-12-02 02:30,2,80.76,80.76,80.76,80.76,2
,2009-12-02 03:00,2,80.63,80.63,80.46,80.46,4
,2009-12-02 03:30,2,80.54,80.56,80.5,80.56,4
,2009-12-02 04:00,2,80.46,80.46,80.32,80.32,5
,2009-12-02 04:30,2,80.25,80.41,80.24,80.41,3
,2009-12-02 05:00,2,80.37,80.37,80.37,80.37,2
,2009-12-02 05:30,2,80.44,80.44,80.34,80.34,3
,2009-12-02 06:00,2,80.33,80.48,80.31,80.42,23
,2009-12-02 06:30,2,80.55,80.67,80.51,80.51,37
,2009-12-02 07:00,2,80.68,80.68,80.4,80.4,7
,2009-12-02 07:30,2,80.38,80.38,80.38,80.38,1
,2009-12-02 08:00,2,80.66,80.66,80.27,80.65,34
,2009-12-02 08:30,2,80.65,80.65,80.41,80.43,40
,2009-12-02 09:00,2,80.43,80.61,80.3,80.3,24
,2009-12-02 09:30,2,80.11,80.32,79.64,79.75,112
,2009-12-02 10:00,2,79.75,79.75,79.01,79.19,189
,2009-12-02 10:30,2,79.26,79.55,79.23,79.27,144
,2009-12-02 11:00,2,79.3,79.51,78.95,79.07,121
,2009-12-02 11:30,2,79.15,79.43,79.14,79.36,197
,2009-12-02 12:00,2,79.39,79.65,79.34,79.65,16
,2009-12-02 12:30,2,79.62,79.7,79.44,79.46,134
,2009-12-02 13:00,2,79.45,79.5,79.03,79.39,178
,2009-12-02 13:30,2,79.5,79.53,79.44,79.5,10
,2009-12-02 14:30,2,79.5,79.5,79.5,79.5,3
,2009-12-02 15:00,2,79.5,79.5,79.47,79.47,4
,2009-12-02 15:30,2,79.35,79.36,79.34,79.35,4
,2009-12-02 22:00,3,79.82,79.84,79.82,79.84,6
,2009-12-02 22:30,3,79.86,79.87,79.85,79.85,3
,2009-12-02 23:00,3,79.89,79.89,79.81,79.81,4
,2009-12-03 01:00,3,79.96,79.96,79.96,79.96,1
,2009-12-03 01:30,3,80.03,80.03,80.03,80.03,1
,2009-12-03 02:00,3,79.98,80.31,79.98,80.31,4
,2009-12-03 02:30,3,80.3,80.38,80.23,80.26,37
,2009-12-03 03:00,3,80.27,80.27,80.05,80.07,55
,2009-12-03 03:30,3,80.16,80.16,79.89,79.91,18
,2009-12-03 04:00,3,79.96,80.1,79.96,80.1,5
,2009-12-03 04:30,3,80.26,80.3,80.15,80.15,58
,2009-12-03 05:00,3,80.1,80.1,80.1,80.1,10
,2009-12-03 05:30,3,80.32,80.32,80.04,80.04,6
,2009-12-03 06:00,3,80.12,80.26,80.12,80.26,3
,2009-12-03 06:30,3,80.32,80.32,80.28,80.28,12
,2009-12-03 07:00,3,80.31,80.44,80.19,80.4,45
,2009-12-03 07:30,3,80.43,80.48,79.91,79.93,64
,2009-12-03 08:00,3,79.93,80.32,79.2,79.34,200
,2009-12-03 08:30,3,79.32,80.28,79.32,79.71,185
,2009-12-03 09:00,3,79.71,79.71,78.74,79.08,76
,2009-12-03 09:30,3,79.17,79.34,78.93,79.26,216
,2009-12-03 10:00,3,79.29,79.88,79.29,79.76,352
,2009-12-03 10:30,3,79.66,79.72,79.42,79.51,243
,2009-12-03 11:00,3,79.45,79.71,79.4,79.71,42
,2009-12-03 11:30,3,79.75,79.83,79.68,79.82,46
,2009-12-03 12:00,3,79.75,80.11,79.65,79.99,135
,2009-12-03 12:30,3,80.05,80.15,79.94,80.01,67
,2009-12-03 13:00,3,79.98,80.03,79.45,79.61,176
,2009-12-03 13:30,3,79.6,79.68,79.57,79.57,19
,2009-12-03 14:00,3,79.49,79.49,79.43,79.43,35
,2009-12-03 14:30,3,79.38,79.38,79.22,79.26,19
,2009-12-03 15:00,3,79.19,79.19,79.02,79.02,29
,2009-12-04 02:00,4,79.35,79.39,79.08,79.08,8
,2009-12-04 02:30,4,79.16,79.23,79.16,79.23,3
,2009-12-04 03:00,4,79.42,79.42,79.23,79.23,2
,2009-12-04 03:30,4,79.27,79.27,79.27,79.27,1
,2009-12-04 04:00,4,79.12,79.12,79.09,79.09,2
,2009-12-04 04:30,4,79.03,79.03,78.99,78.99,2
,2009-12-04 05:00,4,79.1,79.1,79.01,79.01,6
,2009-12-04 05:30,4,79.01,79.04,78.94,78.94,13
,2009-12-04 06:00,4,79.08,79.11,79.08,79.11,15
,2009-12-04 06:30,4,79.02,79.1,79.02,79.09,5
,2009-12-04 07:00,4,79.08,79.35,79.02,79.35,42
,2009-12-04 07:30,4,79.25,80.25,79.25,79.58,154
,2009-12-04 08:00,4,79.6,80.98,79.42,80.69,233
,2009-12-04 08:30,4,80.68,80.84,80.51,80.61,140
,2009-12-04 09:00,4,80.63,80.72,80.47,80.69,49
,2009-12-04 09:30,4,80.57,80.57,79.71,79.72,116
,2009-12-04 10:00,4,79.69,79.99,79.54,79.6,409
,2009-12-04 10:30,4,79.51,79.56,78.57,78.97,40
,2009-12-04 11:00,4,78.94,79.26,78.94,79.03,53
,2009-12-04 11:30,4,79.01,79.37,78.86,78.89,66
,2009-12-04 12:00,4,78.97,79.11,78.61,78.61,96
,2009-12-04 12:30,4,78.64,78.77,78.14,78.23,108
,2009-12-04 13:00,4,78.22,78.82,78.2,78.79,73
,2009-12-04 13:30,4,78.77,78.95,78.75,78.81,40
,2009-12-04 14:00,4,78.82,78.91,78.77,78.91,21
,2009-12-04 14:30,4,78.72,78.81,78.71,78.81,40
,2009-12-04 15:00,4,78.85,78.85,78.85,78.85,1
,2009-12-06 21:30,7,79.06,79.06,79.06,79.06,21
,2009-12-07 01:00,7,79.01,79.01,78.98,78.98,2
,2009-12-07 02:00,7,78.77,78.77,78.54,78.56,21
,2009-12-07 02:30,7,78.58,78.58,78.31,78.31,6
,2009-12-07 03:00,7,78.12,78.33,78.09,78.33,16
,2009-12-07 03:30,7,78.26,78.4,78.18,78.2,98
,2009-12-07 04:00,7,78.34,78.43,78.19,78.35,70
,2009-12-07 04:30,7,78.34,78.47,78.27,78.47,9
,2009-12-07 05:00,7,78.32,78.32,78.22,78.22,26
,2009-12-07 05:30,7,78.18,78.18,78.11,78.18,6
,2009-12-07 06:00,7,78.06,78.1,77.97,78.1,5
,2009-12-07 06:30,7,78.12,78.3,78.12,78.25,10
,2009-12-07 07:00,7,78.09,78.09,78.09,78.09,1
,2009-12-07 07:30,7,78.13,78.56,78.13,78.5,17
,2009-12-07 08:00,7,78.5,78.5,77.48,77.57,333
,2009-12-07 08:30,7,77.62,78.22,77.62,78.03,302
,2009-12-07 09:00,7,77.81,77.96,77.75,77.96,64
,2009-12-07 09:30,7,78.17,78.17,77.78,77.89,95
,2009-12-07 10:00,7,77.9,77.97,77.79,77.81,82
,2009-12-07 10:30,7,77.82,78.01,77.79,78.01,59
,2009-12-07 11:00,7,78,78,77.58,77.71,71
,2009-12-07 11:30,7,77.8,78.32,77.78,78.32,101
,2009-12-07 12:00,7,78.24,78.57,78.17,78.57,81
,2009-12-07 12:30,7,78.44,78.44,77.89,78.04,128
,2009-12-07 13:00,7,77.96,78.01,77.34,77.6,106
,2009-12-07 13:30,7,77.54,77.58,77.42,77.45,37
,2009-12-07 14:00,7,77.58,77.6,77.52,77.6,5
,2009-12-07 14:30,7,77.62,77.62,77.54,77.58,7
,2009-12-07 15:00,7,77.64,77.64,77.62,77.62,10
,2009-12-08 01:00,8,77.7,77.7,77.54,77.62,9
,2009-12-08 02:00,8,77.38,77.49,77.32,77.49,3
,2009-12-08 02:30,8,77.65,77.72,77.58,77.58,6
,2009-12-08 03:00,8,77.57,77.7,77.57,77.69,11
,2009-12-08 03:30,8,77.75,77.82,77.75,77.82,3
,2009-12-08 04:00,8,77.91,77.94,77.89,77.9,28
,2009-12-08 04:30,8,77.76,77.83,77.71,77.71,6
,2009-12-08 05:00,8,77.64,77.64,77.46,77.46,22
,2009-12-08 05:30,8,77.35,77.4,77.21,77.33,18
,2009-12-08 06:00,8,77.1,77.16,76.67,76.67,50
,2009-12-08 06:30,8,76.62,76.75,76.46,76.75,98
,2009-12-08 07:00,8,76.61,76.77,76.23,76.29,49
,2009-12-08 07:30,8,76.29,76.75,76.27,76.75,116
,2009-12-08 08:00,8,76.72,76.9,76.45,76.83,81
,2009-12-08 08:30,8,76.3,76.47,76.3,76.47,18
,2009-12-08 09:00,8,76.4,76.43,76.31,76.43,15
,2009-12-08 09:30,8,76.75,76.76,76.26,76.39,28
,2009-12-08 10:00,8,76.4,76.58,76.16,76.43,247
,2009-12-08 10:30,8,76.39,76.55,76.33,76.45,91
,2009-12-08 11:00,8,76.44,76.67,76.44,76.67,37
,2009-12-08 11:30,8,76.42,76.54,76.37,76.54,30
,2009-12-08 12:00,8,76.54,76.94,76.41,76.41,95
,2009-12-08 12:30,8,76.51,76.68,76.45,76.45,35
,2009-12-08 13:00,8,76.35,76.45,76.07,76.14,77
,2009-12-08 13:30,8,76.13,76.27,76.13,76.14,42
,2009-12-08 14:00,8,76.17,76.24,76.14,76.24,33
,2009-12-08 14:30,8,76.15,76.16,76.08,76.16,10
,2009-12-08 15:30,8,76.39,76.46,76.38,76.38,19
,2009-12-08 16:00,8,76.32,76.4,76.32,76.37,51
,2009-12-08 22:30,9,76.45,76.45,76.4,76.4,14
,2009-12-09 01:30,9,76.64,76.64,76.64,76.64,1
,2009-12-09 02:00,9,76.66,76.97,76.66,76.97,38
,2009-12-09 02:30,9,76.9,76.92,76.75,76.92,17
,2009-12-09 03:00,9,76.8,76.8,76.66,76.76,76
,2009-12-09 03:30,9,76.81,76.81,76.75,76.75,93
,2009-12-09 04:00,9,76.7,77.07,76.7,77.03,41
,2009-12-09 04:30,9,77,77,77,77,3
,2009-12-09 05:00,9,76.9,76.9,76.9,76.9,1
,2009-12-09 05:30,9,76.93,76.98,76.92,76.92,38
,2009-12-09 06:00,9,76.95,76.96,76.8,76.8,51
,2009-12-09 06:30,9,76.77,76.78,76.63,76.63,35
,2009-12-09 07:00,9,76.81,76.94,76.71,76.94,14
,2009-12-09 07:30,9,76.57,76.57,76.56,76.56,18
,2009-12-09 08:00,9,76.39,76.39,75.92,76.12,142
,2009-12-09 08:30,9,76.18,76.35,76.01,76.24,27
,2009-12-09 09:00,9,76.29,76.29,76.14,76.2,136
,2009-12-09 09:30,9,76.28,76.51,75.63,76.33,342
,2009-12-09 10:00,9,76.33,76.33,75.68,75.71,200
,2009-12-09 10:30,9,75.78,75.78,75.19,75.19,114
,2009-12-09 11:00,9,75.12,75.12,73.67,73.84,340
,2009-12-09 11:30,9,73.96,74.27,73.53,73.97,149
,2009-12-09 12:00,9,73.68,74.17,73.67,73.77,108
,2009-12-09 12:30,9,73.72,73.92,73.43,73.59,268
,2009-12-09 13:00,9,73.61,73.95,73.53,73.89,327
,2009-12-09 13:30,9,73.89,74.09,73.85,74.09,67
,2009-12-09 14:00,9,74,74.1,73.95,73.95,32
,2009-12-09 14:30,9,74,74.12,74,74.08,12
,2009-12-09 15:00,9,74.04,74.05,73.94,73.94,4
,2009-12-09 15:30,9,73.91,73.91,73.91,73.91,1
,2009-12-09 22:00,10,73.84,73.84,73.83,73.83,6
,2009-12-10 00:00,10,73.8,73.8,73.8,73.8,1
,2009-12-10 01:30,10,74.19,74.19,74.19,74.19,1
,2009-12-10 02:00,10,74.3,74.44,74.29,74.44,15
,2009-12-10 02:30,10,74.4,74.52,74.34,74.5,10
,2009-12-10 03:00,10,74.48,74.48,74.1,74.1,39
,2009-12-10 03:30,10,74.02,74.05,73.78,73.78,55
,2009-12-10 04:00,10,73.71,74.02,73.7,74.02,162
,2009-12-10 04:30,10,74,74.09,73.95,74.09,22
,2009-12-10 05:00,10,74.04,74.27,74,74.27,55
,2009-12-10 05:30,10,74.35,74.37,74.07,74.16,22
,2009-12-10 06:00,10,74.14,74.23,74.09,74.18,29
,2009-12-10 07:00,10,74.06,74.36,74.06,74.36,24
,2009-12-10 07:30,10,74.38,74.44,74.04,74.04,12
,2009-12-10 08:00,10,74.14,74.22,74.03,74.12,158
,2009-12-10 08:30,10,74.19,74.38,73.98,74.07,148
,2009-12-10 09:00,10,73.83,73.89,73.38,73.88,73
,2009-12-10 09:30,10,73.96,74.18,73.73,73.79,144
,2009-12-10 10:00,10,73.82,74.04,73.53,73.53,34
,2009-12-10 10:30,10,73.52,73.69,73.45,73.48,16
,2009-12-10 11:00,10,73.66,73.66,72.89,73.04,75
,2009-12-10 11:30,10,73.43,73.46,73.32,73.32,7
,2009-12-10 12:00,10,73.26,73.26,73,73.01,7
,2009-12-10 12:30,10,73.11,73.36,73.11,73.32,31
,2009-12-10 13:00,10,73.24,73.7,73.14,73.7,275
,2009-12-10 13:30,10,73.7,73.73,73.67,73.67,26
,2009-12-10 14:00,10,73.67,73.68,73.6,73.6,57
,2009-12-10 14:30,10,73.64,73.66,73.59,73.64,23
,2009-12-10 15:00,10,73.69,73.73,73.69,73.73,2
,2009-12-10 15:30,10,73.72,73.78,73.72,73.78,6
,2009-12-10 22:30,11,74.05,74.08,74.05,74.08,2
,2009-12-11 00:30,11,74.08,74.08,73.98,73.98,4
,2009-12-11 01:00,11,73.98,74.01,73.98,73.98,11
,2009-12-11 01:30,11,73.86,73.88,73.86,73.88,2
,2009-12-11 02:00,11,74.09,74.25,74.04,74.25,28
,2009-12-11 02:30,11,74.15,74.22,74.1,74.17,124
,2009-12-11 03:00,11,74.2,74.24,74.12,74.21,26
,2009-12-11 03:30,11,74.19,74.28,74.13,74.2,134
,2009-12-11 04:00,11,74.21,74.22,74.02,74.02,21
,2009-12-11 04:30,11,74.02,74.24,74.02,74.24,33
,2009-12-11 05:00,11,74.17,74.17,74.09,74.11,12
,2009-12-11 05:30,11,74.03,74.1,73.9,73.97,39
,2009-12-11 06:00,11,74.02,74.21,74.01,74.21,22
,2009-12-11 06:30,11,74.16,74.16,74.09,74.09,8
,2009-12-11 07:00,11,74.17,74.17,73.9,73.9,4
,2009-12-11 07:30,11,74.22,74.29,73.85,73.86,164
,2009-12-11 08:00,11,73.74,73.81,73.38,73.54,85
,2009-12-11 08:30,11,73.56,73.62,73.35,73.44,99
,2009-12-11 09:00,11,73.48,73.51,72.9,73.47,189
,2009-12-11 09:30,11,73.45,73.5,73.2,73.29,137
,2009-12-11 10:00,11,73.39,73.44,72.78,72.82,82
,2009-12-11 10:30,11,73.09,73.27,72.98,72.98,56
,2009-12-11 11:00,11,73.16,73.49,73.16,73.35,13
,2009-12-11 11:30,11,73.43,73.61,73.22,73.61,38
,2009-12-11 12:00,11,73.56,73.57,73.23,73.27,105
,2009-12-11 12:30,11,73.32,73.32,73.14,73.21,41
,2009-12-11 13:00,11,73.28,73.53,73.25,73.53,33
,2009-12-11 13:30,11,73.53,73.53,73.27,73.27,100
,2009-12-11 14:00,11,73.45,73.45,73.45,73.45,25
,2009-12-11 14:30,11,73.49,73.49,73.49,73.49,1
,2009-12-11 15:00,11,73.48,73.48,73.48,73.48,1
,2009-12-11 16:00,11,73.21,73.21,73.21,73.21,1
,2009-12-11 16:30,11,73.19,73.19,73.19,73.19,1
,2009-12-13 19:30,14,73.03,73.03,72.94,72.96,5
,2009-12-13 21:00,14,72.71,72.71,72.54,72.58,7
,2009-12-13 21:30,14,72.62,72.63,72.61,72.62,5
,2009-12-13 23:30,14,73.26,73.26,73.24,73.24,2
,2009-12-14 00:30,14,73.38,73.59,73.38,73.54,8
,2009-12-14 01:00,14,73.57,73.58,73.57,73.57,4
,2009-12-14 01:30,14,73.51,73.62,73.51,73.62,6
,2009-12-14 02:00,14,73.23,73.25,73.1,73.23,43
,2009-12-14 02:30,14,73.23,73.59,73.21,73.59,21
,2009-12-14 03:00,14,73.58,73.6,73.44,73.56,83
,2009-12-14 03:30,14,73.42,73.42,73.4,73.4,28
,2009-12-14 04:00,14,73.4,73.54,73.4,73.48,31
,2009-12-14 04:30,14,73.46,73.63,73.46,73.56,26
,2009-12-14 05:00,14,73.48,73.59,73.47,73.54,14
,2009-12-14 05:30,14,73.45,73.51,73.35,73.46,23
,2009-12-14 06:00,14,73.43,73.58,73.38,73.38,32
,2009-12-14 06:30,14,73.39,73.4,73.2,73.25,41
,2009-12-14 07:00,14,73.25,73.45,73.25,73.45,20
,2009-12-14 07:30,14,73.19,73.38,73.19,73.22,11
,2009-12-14 08:00,14,73.18,73.77,73.1,73.7,170
,2009-12-14 08:30,14,73.65,74.02,73.46,74,49
,2009-12-14 09:00,14,73.86,73.93,73.71,73.83,122
,2009-12-14 09:30,14,73.91,74.04,73.62,73.93,151
,2009-12-14 10:00,14,73.81,73.9,73.73,73.76,86
,2009-12-14 10:30,14,73.79,73.81,73.64,73.66,27
,2009-12-14 11:00,14,73.87,73.91,73.68,73.68,69
,2009-12-14 11:30,14,73.79,73.86,73.69,73.75,134
,2009-12-14 12:00,14,73.77,73.85,73.69,73.79,38
,2009-12-14 12:30,14,73.79,73.83,73.42,73.61,73
,2009-12-14 13:00,14,73.5,73.75,73.43,73.43,106
,2009-12-14 13:30,14,73.48,73.5,73.48,73.5,14
,2009-12-14 14:00,14,73.57,73.57,73.57,73.57,1
,2009-12-14 14:30,14,73.59,73.59,73.59,73.59,1
,2009-12-14 22:30,15,73.82,73.82,73.82,73.82,1
,2009-12-14 23:00,15,73.79,73.79,73.79,73.79,1
,2009-12-14 23:30,15,73.76,73.76,73.75,73.75,2
,2009-12-15 01:00,15,73.68,73.68,73.65,73.67,7
,2009-12-15 01:30,15,73.65,73.65,73.5,73.5,32
,2009-12-15 02:00,15,73.5,73.5,73.29,73.29,20
,2009-12-15 02:30,15,73.37,73.59,73.37,73.51,20
,2009-12-15 03:00,15,73.55,73.69,73.48,73.48,30
,2009-12-15 03:30,15,73.54,73.54,73.51,73.51,2
,2009-12-15 04:00,15,73.35,73.52,73.34,73.52,5
,2009-12-15 04:30,15,73.42,73.42,73.31,73.4,33
,2009-12-15 05:00,15,73.4,73.52,73.38,73.47,92
,2009-12-15 05:30,15,73.46,73.46,73.42,73.42,7
,2009-12-15 06:00,15,73.31,73.32,73.31,73.32,3
,2009-12-15 06:30,15,73.35,73.55,73.33,73.55,24
,2009-12-15 07:00,15,73.52,73.68,73.49,73.67,24
,2009-12-15 07:30,15,73.57,73.86,73.41,73.85,297
,2009-12-15 08:00,15,73.73,74.04,73.49,73.96,240
,2009-12-15 08:30,15,73.96,74.27,73.81,74.2,363
,2009-12-15 09:00,15,74.16,74.39,74.15,74.18,192
,2009-12-15 09:30,15,74.14,74.54,74.1,74.4,110
,2009-12-15 10:00,15,74.41,74.41,73.95,74.04,174
,2009-12-15 10:30,15,73.99,74.21,73.94,74.15,89
,2009-12-15 11:00,15,74.18,74.21,74.04,74.14,38
,2009-12-15 11:30,15,74.13,74.14,73.88,74.08,30
,2009-12-15 12:00,15,74.04,74.24,73.92,73.94,108
,2009-12-15 12:30,15,73.94,74.2,73.88,74.15,131
,2009-12-15 13:00,15,74.22,74.3,73.86,73.92,172
,2009-12-15 13:30,15,73.9,74,73.9,73.98,18
,2009-12-15 14:00,15,73.97,73.97,73.96,73.96,4
,2009-12-15 14:30,15,73.95,73.95,73.9,73.95,9
,2009-12-15 15:00,15,73.95,73.95,73.95,73.95,2
,2009-12-15 20:00,16,74.2,74.2,74.2,74.2,2
,2009-12-15 22:00,16,74,74,74,74,2
,2009-12-15 23:30,16,73.93,73.93,73.93,73.93,1
,2009-12-16 00:00,16,74.09,74.11,74.09,74.11,6
,2009-12-16 00:30,16,74.1,74.12,74.09,74.09,15
,2009-12-16 01:00,16,74.11,74.13,74.08,74.08,6
,2009-12-16 01:30,16,74.1,74.15,74.07,74.15,15
,2009-12-16 02:00,16,74.19,74.5,74.19,74.5,32
,2009-12-16 02:30,16,74.6,74.6,74.4,74.4,36
,2009-12-16 03:00,16,74.5,74.5,74.44,74.44,284
,2009-12-16 03:30,16,74.41,74.49,74.41,74.45,16
,2009-12-16 04:00,16,74.64,74.68,74.48,74.49,33
,2009-12-16 04:30,16,74.49,74.56,74.4,74.49,16
,2009-12-16 05:00,16,74.5,74.59,74.5,74.59,4
,2009-12-16 05:30,16,74.48,74.51,74.34,74.5,97
,2009-12-16 06:00,16,74.31,74.42,74.29,74.32,66
,2009-12-16 06:30,16,74.33,74.42,74.29,74.42,21
,2009-12-16 07:00,16,74.36,74.44,74.36,74.37,7
,2009-12-16 07:30,16,74.32,74.39,74.28,74.38,55
,2009-12-16 08:00,16,74.26,74.35,74.15,74.25,168
,2009-12-16 08:30,16,74.24,74.85,74.21,74.78,230
,2009-12-16 09:00,16,74.82,74.91,74.66,74.91,51
,2009-12-16 09:30,16,75.06,75.84,75.05,75.62,745
,2009-12-16 10:00,16,75.64,75.83,75.43,75.8,493
,2009-12-16 10:30,16,75.84,75.85,75.57,75.65,312
,2009-12-16 11:00,16,75.64,75.73,75.47,75.49,74
,2009-12-16 11:30,16,75.43,75.7,75.43,75.5,98
,2009-12-16 12:00,16,75.42,75.85,75.39,75.82,148
,2009-12-16 12:30,16,75.82,75.87,75.53,75.53,178
,2009-12-16 13:00,16,75.53,75.61,75.16,75.32,380
,2009-12-16 13:30,16,75.3,75.4,75.29,75.29,40
,2009-12-16 14:00,16,75.37,75.37,75.3,75.31,10
,2009-12-16 14:30,16,75.43,75.44,75.4,75.44,3
,2009-12-16 15:00,16,75.46,75.5,75.37,75.4,20
,2009-12-16 15:30,16,75.47,75.61,75.47,75.61,25
,2009-12-16 16:00,16,75.61,75.61,75.61,75.61,9
,2009-12-16 19:00,17,75.73,75.75,75.69,75.71,6
,2009-12-16 19:30,17,75.7,75.7,75.62,75.62,8
,2009-12-16 21:00,17,75.41,75.41,75.41,75.41,1
,2009-12-16 21:30,17,75.2,75.2,75.16,75.16,7
,2009-12-16 22:00,17,75.18,75.18,75.01,75.05,28
,2009-12-16 22:30,17,75.05,75.06,75.05,75.06,3
,2009-12-16 23:30,17,75.18,75.26,75.18,75.26,3
,2009-12-17 00:30,17,75.26,75.28,75.26,75.28,4
,2009-12-17 01:00,17,75.25,75.25,75.25,75.25,1
,2009-12-17 01:30,17,75.04,75.16,75,75.02,12
,2009-12-17 02:00,17,75,75.12,74.95,75.11,27
,2009-12-17 02:30,17,75.07,75.08,74.98,75.04,16
,2009-12-17 03:00,17,74.93,75.08,74.9,75.08,55
,2009-12-17 03:30,17,74.98,74.98,74.74,74.79,88
,2009-12-17 04:00,17,74.79,74.79,74.49,74.49,15
,2009-12-17 04:30,17,74.47,74.52,74.41,74.49,48
,2009-12-17 05:00,17,74.59,74.98,74.59,74.91,46
,2009-12-17 05:30,17,74.95,74.95,74.86,74.86,5
,2009-12-17 06:00,17,74.84,74.99,74.8,74.94,70
,2009-12-17 06:30,17,74.94,74.97,74.76,74.84,86
,2009-12-17 07:00,17,74.76,74.8,74.55,74.64,50
,2009-12-17 07:30,17,74.61,74.86,74.54,74.54,52
,2009-12-17 08:00,17,74.6,75.04,74.6,75.02,94
,2009-12-17 08:30,17,75.01,75.25,74.61,74.67,193
,2009-12-17 09:00,17,74.8,74.93,74.45,74.55,108
,2009-12-17 09:30,17,74.64,74.72,74.38,74.57,148
,2009-12-17 10:00,17,74.47,74.5,74,74.05,133
,2009-12-17 10:30,17,74.05,74.09,73.72,73.93,334
,2009-12-17 11:00,17,73.99,74.14,73.87,73.99,144
,2009-12-17 11:30,17,73.98,74.22,73.88,74.2,79
,2009-12-17 12:00,17,74.22,74.32,74.15,74.25,67
,2009-12-17 12:30,17,74.28,74.85,74.28,74.76,252
,2009-12-17 13:00,17,74.77,74.99,74.5,74.84,259
,2009-12-17 13:30,17,74.81,74.82,74.69,74.7,51
,2009-12-17 14:00,17,74.7,74.7,74.49,74.5,72
,2009-12-17 14:30,17,74.47,74.58,74.47,74.57,68
,2009-12-17 15:00,17,74.48,74.64,74.48,74.6,53
,2009-12-17 15:30,17,74.64,74.71,74.64,74.71,11
,2009-12-17 20:00,18,74.94,74.94,74.94,74.94,2
,2009-12-17 20:30,18,75.01,75.01,75.01,75.01,1
,2009-12-18 01:00,18,74.79,75.01,74.79,74.95,5
,2009-12-18 01:30,18,74.91,75.01,74.89,75.01,6
,2009-12-18 02:00,18,74.99,75.5,74.99,75.45,37
,2009-12-18 02:30,18,75.38,75.41,75.21,75.23,39
,2009-12-18 03:00,18,75.21,75.3,75.2,75.25,10
,2009-12-18 03:30,18,75.23,75.3,75.18,75.3,17
,2009-12-18 04:00,18,75.28,75.35,75.28,75.3,29
,2009-12-18 04:30,18,75.25,75.26,75.22,75.22,29
,2009-12-18 05:00,18,75.21,75.48,75.17,75.46,140
,2009-12-18 05:30,18,75.49,76.32,75.49,76.2,624
,2009-12-18 06:00,18,76.2,76.22,75.52,75.74,526
,2009-12-18 06:30,18,75.76,76.19,75.64,75.73,456
,2009-12-18 07:00,18,75.72,76.14,75.72,75.9,350
,2009-12-18 07:30,18,75.91,75.91,75.64,75.7,214
,2009-12-18 08:00,18,75.7,76.34,75.54,76.02,553
,2009-12-18 08:30,18,75.95,76.23,75.95,76.05,432
,2009-12-18 09:00,18,76.05,76.17,75.69,75.69,458
,2009-12-18 09:30,18,75.7,75.8,74.65,74.92,726
,2009-12-18 10:00,18,74.9,75.06,74.36,74.95,665
,2009-12-18 10:30,18,74.92,75.01,74.74,75.01,406
,2009-12-18 11:00,18,75,75.24,74.92,75.12,242
,2009-12-18 11:30,18,75.05,75.36,75.05,75.3,305
,2009-12-18 12:00,18,75.29,75.41,75.08,75.25,277
,2009-12-18 12:30,18,75.27,75.68,75.22,75.59,325
,2009-12-18 13:00,18,75.52,75.6,75.13,75.15,582
,2009-12-18 13:30,18,75.15,75.26,75.13,75.2,96
,2009-12-18 14:00,18,75.23,75.25,74.94,75.03,100
,2009-12-18 14:30,18,75.02,75.18,75,75.13,74
,2009-12-18 15:00,18,75.15,75.29,75.12,75.29,6
,2009-12-20 17:00,21,75,75,75,75,6
,2009-12-20 20:30,21,75.55,75.55,75.55,75.55,1
,2009-12-20 22:00,21,75.42,75.42,75.42,75.42,1
,2009-12-20 23:30,21,75.48,75.48,75.47,75.47,3
,2009-12-21 01:00,21,75.64,75.64,75.64,75.64,1
,2009-12-21 01:30,21,75.65,75.65,75.52,75.52,4
,2009-12-21 02:00,21,75.54,75.61,75.45,75.57,16
,2009-12-21 02:30,21,75.54,75.58,75.37,75.38,46
,2009-12-21 03:00,21,75.39,75.48,75.34,75.48,35
,2009-12-21 03:30,21,75.48,75.61,75.48,75.54,20
,2009-12-21 04:00,21,75.54,75.61,75.46,75.61,64
,2009-12-21 04:30,21,75.63,75.84,75.62,75.83,41
,2009-12-21 05:00,21,75.82,75.88,75.76,75.82,64
,2009-12-21 05:30,21,75.85,75.85,75.7,75.8,6
,2009-12-21 06:00,21,75.83,75.99,75.8,75.95,46
,2009-12-21 06:30,21,75.93,75.94,75.69,75.76,39
,2009-12-21 07:00,21,75.76,75.8,75.61,75.8,68
,2009-12-21 07:30,21,75.78,75.82,75.59,75.82,90
,2009-12-21 08:00,21,75.79,76.08,75.62,75.7,517
,2009-12-21 08:30,21,75.73,75.99,75.65,75.77,183
,2009-12-21 09:00,21,75.77,75.96,75.61,75.69,348
,2009-12-21 09:30,21,75.66,75.95,75.64,75.82,232
,2009-12-21 10:00,21,75.78,75.83,75.34,75.35,199
,2009-12-21 10:30,21,75.35,75.44,75.12,75.36,445
,2009-12-21 11:00,21,75.36,75.61,75.2,75.22,245
,2009-12-21 11:30,21,75.2,75.34,74.65,74.87,763
,2009-12-21 12:00,21,74.9,74.94,74.06,74.56,451
,2009-12-21 12:30,21,74.41,74.43,74.09,74.42,148
,2009-12-21 13:00,21,74.44,74.76,74.3,74.55,329
,2009-12-21 13:30,21,74.54,74.55,74.45,74.52,177
,2009-12-21 14:00,21,74.51,74.54,74,74.18,146
,2009-12-21 14:30,21,74.16,74.3,74.14,74.14,23
,2009-12-21 15:00,21,74.09,74.1,74.08,74.09,8
,2009-12-21 15:30,21,74.24,74.24,74.1,74.1,6
,2009-12-21 19:30,22,74.5,74.5,74.5,74.5,1
,2009-12-21 22:30,22,74.48,74.49,74.48,74.49,2
,2009-12-22 00:30,22,74.6,74.6,74.58,74.58,11
,2009-12-22 01:00,22,74.71,74.72,74.71,74.72,2
,2009-12-22 01:30,22,74.73,74.73,74.73,74.73,2
,2009-12-22 02:00,22,74.68,74.8,74.68,74.8,19
,2009-12-22 02:30,22,74.77,74.82,74.71,74.73,28
,2009-12-22 03:00,22,74.71,74.79,74.52,74.64,39
,2009-12-22 03:30,22,74.67,74.67,74.51,74.61,33
,2009-12-22 04:00,22,74.64,74.64,74.45,74.58,14
,2009-12-22 04:30,22,74.57,74.57,74.21,74.23,62
,2009-12-22 05:00,22,74.22,74.25,74.13,74.19,67
,2009-12-22 05:30,22,74.18,74.29,73.96,74.03,181
,2009-12-22 06:00,22,74.02,74.21,74,74.01,163
,2009-12-22 06:30,22,73.98,74.22,73.7,73.85,286
,2009-12-22 07:00,22,73.85,74.04,73.85,73.94,142
,2009-12-22 07:30,22,73.85,74.24,73.81,74.13,177
,2009-12-22 08:00,22,74.25,74.4,74.05,74.22,245
,2009-12-22 08:30,22,74.2,74.4,73.92,74.01,204
,2009-12-22 09:00,22,74.11,74.2,73.82,74.15,251
,2009-12-22 09:30,22,74.22,74.32,73.62,73.63,392
,2009-12-22 10:00,22,73.56,74.15,73.53,74.14,405
,2009-12-22 10:30,22,74.07,74.31,74,74.14,296
,2009-12-22 11:00,22,74.19,74.34,74.06,74.16,273
,2009-12-22 11:30,22,74.22,75.18,74.15,75.08,575
,2009-12-22 12:00,22,75.07,75.2,74.94,75.09,176
,2009-12-22 12:30,22,75.03,75.59,74.99,75.35,429
,2009-12-22 13:00,22,75.33,75.49,74.96,74.97,399
,2009-12-22 13:30,22,74.99,75.06,74.93,74.94,145
,2009-12-22 14:00,22,74.97,74.99,74.6,74.74,62
,2009-12-22 14:30,22,74.68,74.75,74.68,74.71,14
,2009-12-22 15:00,22,74.68,74.81,74.68,74.79,10
,2009-12-22 15:30,22,75.06,75.06,75.06,75.06,1
,2009-12-22 20:00,23,75.19,75.19,75.19,75.19,2
,2009-12-22 20:30,23,75.06,75.06,75.06,75.06,1
,2009-12-22 21:30,23,74.96,74.96,74.96,74.96,2
,2009-12-23 01:00,23,75.26,75.29,75.25,75.29,9
,2009-12-23 02:00,23,75.39,75.39,75.27,75.33,28
,2009-12-23 02:30,23,75.28,75.35,75.14,75.32,43
,2009-12-23 03:00,23,75.31,75.43,75.24,75.42,40
,2009-12-23 03:30,23,75.46,75.46,75.27,75.41,36
,2009-12-23 04:00,23,75.38,75.45,75.29,75.37,82
,2009-12-23 04:30,23,75.33,75.33,75.2,75.28,79
,2009-12-23 05:00,23,75.28,75.34,75.23,75.3,56
,2009-12-23 05:30,23,75.23,75.33,75.17,75.18,33
,2009-12-23 06:00,23,75.19,75.29,75.17,75.25,24
,2009-12-23 06:30,23,75.25,75.53,75.14,75.52,278
,2009-12-23 07:00,23,75.46,75.54,75.38,75.48,100
,2009-12-23 07:30,23,75.48,75.55,75.35,75.42,129
,2009-12-23 08:00,23,75.4,76.07,75.29,75.93,389
,2009-12-23 08:30,23,75.86,76.18,75.83,76.08,352
,2009-12-23 09:00,23,76.03,76.5,75.91,76,415
,2009-12-23 09:30,23,76.3,77.08,76.3,76.73,769
,2009-12-23 10:00,23,76.77,77.06,76.77,76.86,326
,2009-12-23 10:30,23,76.85,77.26,76.8,77.18,428
,2009-12-23 11:00,23,77.15,77.15,76.84,76.97,134
,2009-12-23 11:30,23,76.96,77.1,76.87,77.07,284
,2009-12-23 12:00,23,77.08,77.17,76.88,77.07,374
,2009-12-23 12:30,23,77.1,77.16,76.79,76.87,227
,2009-12-23 13:00,23,76.92,77.54,76.8,77.17,855
,2009-12-23 13:30,23,77.17,77.24,77.09,77.15,189
,2009-12-23 14:00,23,77.14,77.14,76.8,76.92,81
,2009-12-23 14:30,23,76.94,77.09,76.94,77.09,11
,2009-12-23 15:00,23,77.1,77.17,77.1,77.17,14
,2009-12-23 15:30,23,77.25,77.28,77.24,77.25,18
,2009-12-23 19:00,24,77.49,77.49,77.43,77.43,2
,2009-12-23 19:30,24,77.71,77.79,77.71,77.78,5
,2009-12-23 20:00,24,77.91,77.91,77.91,77.91,1
,2009-12-23 21:00,24,78.03,78.03,78.02,78.02,7
,2009-12-23 22:00,24,77.94,77.96,77.87,77.87,7
,2009-12-23 22:30,24,77.93,77.93,77.79,77.79,3
,2009-12-23 23:00,24,77.79,77.79,77.79,77.79,1
,2009-12-23 23:30,24,77.78,77.78,77.78,77.78,1
,2009-12-24 00:00,24,77.95,78,77.95,77.97,5
,2009-12-24 00:30,24,78.01,78.01,78.01,78.01,1
,2009-12-24 01:00,24,77.93,77.93,77.92,77.93,4
,2009-12-24 01:30,24,77.97,77.97,77.76,77.76,15
,2009-12-24 02:00,24,77.85,77.85,77.38,77.38,25
,2009-12-24 02:30,24,77.34,77.53,77.31,77.38,23
,2009-12-24 03:00,24,77.6,77.72,77.52,77.55,51
,2009-12-24 03:30,24,77.54,77.69,77.54,77.67,58
,2009-12-24 04:00,24,77.61,77.85,77.59,77.75,228
,2009-12-24 04:30,24,77.76,77.77,77.55,77.72,39
,2009-12-24 05:00,24,77.64,77.73,77.44,77.44,49
,2009-12-24 05:30,24,77.44,77.52,77.25,77.33,93
,2009-12-24 06:00,24,77.4,77.4,76.83,76.83,425
,2009-12-24 06:30,24,76.83,77.06,76.78,76.92,372
,2009-12-24 07:00,24,76.91,77.11,76.77,77.08,111
,2009-12-24 07:30,24,77.07,77.22,76.81,77.22,76
,2009-12-24 08:00,24,77.23,77.55,77.23,77.33,170
,2009-12-24 08:30,24,77.32,77.69,77.32,77.69,134
,2009-12-24 09:00,24,77.72,78.09,77.69,78.05,218
,2009-12-24 09:30,24,78.02,78.08,77.56,77.7,176
,2009-12-24 10:00,24,77.65,77.78,77.54,77.78,26
,2009-12-24 10:30,24,77.77,77.94,77.77,77.92,71
,2009-12-24 11:00,24,77.81,77.82,77.77,77.81,31
,2009-12-24 11:30,24,77.83,77.99,77.77,77.99,45
,2009-12-24 12:00,24,78,78.76,77.88,78.76,120
,2009-12-24 12:30,24,78.77,78.78,78.43,78.43,22
,2009-12-27 19:30,28,78.89,78.89,78.89,78.89,1
,2009-12-27 21:00,28,79.12,79.21,79.02,79.02,5
,2009-12-27 23:30,28,79.06,79.06,79.06,79.06,1
,2009-12-28 00:30,28,79.06,79.06,78.94,78.94,4
,2009-12-28 01:00,28,78.99,78.99,78.76,78.88,7
,2009-12-28 02:00,28,78.74,78.75,78.54,78.54,6
,2009-12-28 02:30,28,78.57,78.64,78.57,78.59,14
,2009-12-28 03:00,28,78.77,78.88,78.77,78.85,22
,2009-12-28 03:30,28,78.85,78.86,78.82,78.86,23
,2009-12-28 04:00,28,78.83,78.86,78.82,78.86,14
,2009-12-28 04:30,28,78.88,78.98,78.88,78.95,4
,2009-12-28 05:00,28,79,79.08,78.91,78.91,15
,2009-12-28 05:30,28,78.9,78.96,78.87,78.96,21
,2009-12-28 06:00,28,78.95,79.04,78.76,78.98,63
,2009-12-28 06:30,28,78.97,79.05,78.87,78.98,57
,2009-12-28 07:00,28,78.94,79.06,78.94,79.04,33
,2009-12-28 07:30,28,79.03,79.16,79.03,79.12,107
,2009-12-28 08:00,28,79.16,79.55,79.08,79.55,266
,2009-12-28 08:30,28,79.52,79.72,79.28,79.29,186
,2009-12-28 09:00,28,79.37,79.5,79.26,79.42,211
,2009-12-28 09:30,28,79.41,79.57,79.34,79.36,130
,2009-12-28 10:00,28,79.37,79.62,79.31,79.52,125
,2009-12-28 10:30,28,79.52,79.62,79.19,79.37,138
,2009-12-28 11:00,28,79.37,79.41,79.26,79.33,151
,2009-12-28 11:30,28,79.37,79.63,79.37,79.63,306
,2009-12-28 12:00,28,79.62,79.66,79.45,79.55,137
,2009-12-28 12:30,28,79.53,79.69,79.4,79.64,262
,2009-12-28 13:00,28,79.64,79.66,79.33,79.38,251
,2009-12-28 13:30,28,79.36,79.45,79.32,79.35,174
,2009-12-28 14:00,28,79.35,79.42,79.28,79.34,72
,2009-12-28 14:30,28,79.37,79.4,79.36,79.36,17
,2009-12-28 15:00,28,79.35,79.4,79.08,79.08,86
,2009-12-28 19:00,29,79.38,79.39,79.21,79.39,16
,2009-12-28 20:00,29,79.39,79.39,79.39,79.39,1
,2009-12-28 20:30,29,79.33,79.34,79.23,79.23,13
,2009-12-28 21:00,29,79.19,79.19,79.14,79.14,8
,2009-12-28 22:00,29,79.18,79.21,79.18,79.21,13
,2009-12-28 22:30,29,79.34,79.34,79.34,79.34,1
,2009-12-29 00:30,29,79.38,79.38,79.38,79.38,1
,2009-12-29 02:00,29,79.43,79.53,79.41,79.44,15
,2009-12-29 02:30,29,79.5,79.5,79.45,79.45,4
,2009-12-29 03:00,29,79.42,79.52,79.38,79.52,66
,2009-12-29 03:30,29,79.55,79.69,79.55,79.64,48
,2009-12-29 04:00,29,79.64,79.66,79.6,79.6,102
,2009-12-29 04:30,29,79.55,79.58,79.53,79.54,59
,2009-12-29 05:00,29,79.47,79.48,79.37,79.37,165
,2009-12-29 05:30,29,79.4,79.42,78.98,79.03,201
,2009-12-29 06:00,29,79.04,79.19,78.98,79.07,206
,2009-12-29 06:30,29,79.18,79.38,79.18,79.34,125
,2009-12-29 07:00,29,79.34,79.49,79.28,79.49,134
,2009-12-29 07:30,29,79.49,79.76,79.47,79.76,136
,2009-12-29 08:00,29,79.78,80.08,79.78,79.91,388
,2009-12-29 08:30,29,79.87,79.9,79.21,79.53,536
,2009-12-29 09:00,29,79.42,79.69,79.23,79.69,295
,2009-12-29 09:30,29,79.69,79.7,79.19,79.25,359
,2009-12-29 10:00,29,79.38,79.45,78.77,78.83,488
,2009-12-29 10:30,29,78.85,79.43,78.79,79.41,307
,2009-12-29 11:00,29,79.36,79.65,79.3,79.54,333
,2009-12-29 11:30,29,79.5,79.57,79.28,79.32,269
,2009-12-29 12:00,29,79.29,79.52,79.29,79.49,144
,2009-12-29 12:30,29,79.51,79.56,79.38,79.56,441
,2009-12-29 13:00,29,79.55,79.82,79.52,79.58,346
,2009-12-29 13:30,29,79.58,79.58,79.45,79.48,127
,2009-12-29 14:00,29,79.49,79.52,79.45,79.5,67
,2009-12-29 14:30,29,79.49,79.49,79.39,79.41,17
,2009-12-29 15:00,29,79.4,79.43,79.4,79.43,19
,2009-12-29 15:30,29,79.5,79.5,79.5,79.5,1
,2009-12-29 19:30,30,79.45,79.45,79.43,79.43,2
,2009-12-29 20:00,30,79.52,79.52,79.52,79.52,1
,2009-12-29 22:00,30,79.68,79.68,79.68,79.68,1
,2009-12-29 22:30,30,79.64,79.64,79.64,79.64,1
,2009-12-30 00:00,30,79.72,79.77,79.72,79.77,3
,2009-12-30 01:00,30,79.83,79.85,79.83,79.85,4
,2009-12-30 01:30,30,79.83,79.86,79.78,79.78,9
,2009-12-30 02:00,30,79.86,79.88,79.67,79.68,27
,2009-12-30 02:30,30,79.69,79.82,79.67,79.67,44
,2009-12-30 03:00,30,79.65,79.68,79.62,79.63,35
,2009-12-30 03:30,30,79.61,79.71,79.61,79.71,32
,2009-12-30 04:00,30,79.69,79.82,79.67,79.67,89
,2009-12-30 04:30,30,79.67,79.67,79.53,79.53,88
,2009-12-30 05:00,30,79.53,79.54,79.37,79.41,203
,2009-12-30 05:30,30,79.41,79.49,79.41,79.41,24
,2009-12-30 06:00,30,79.4,79.42,79.21,79.21,98
,2009-12-30 06:30,30,79.25,79.49,79.25,79.48,38
,2009-12-30 07:00,30,79.49,79.55,79.47,79.52,74
,2009-12-30 07:30,30,79.51,79.64,79.47,79.6,112
,2009-12-30 08:00,30,79.6,79.9,79.6,79.7,265
,2009-12-30 08:30,30,79.68,79.79,79.55,79.71,206
,2009-12-30 09:00,30,79.75,79.93,79.64,79.88,321
,2009-12-30 09:30,30,79.9,80.12,79.18,79.41,720
,2009-12-30 10:00,30,79.46,79.56,79.32,79.5,258
,2009-12-30 10:30,30,79.5,79.98,79.46,79.96,775
,2009-12-30 11:00,30,79.91,80.39,79.84,80.18,362
,2009-12-30 11:30,30,80.2,80.33,80.1,80.26,209
,2009-12-30 12:00,30,80.21,80.29,80.12,80.15,107
,2009-12-30 12:30,30,80.18,80.23,80.02,80.17,146
,2009-12-30 13:00,30,80.24,80.45,79.94,80.02,351
,2009-12-30 13:30,30,80.05,80.13,79.96,80.08,161
,2009-12-30 14:00,30,80.04,80.04,80.01,80.01,2
,2009-12-30 14:30,30,80.03,80.03,79.99,80.03,10
,2009-12-30 15:00,30,80.02,80.13,80.02,80.13,11
,2009-12-30 15:30,30,80.13,80.22,80.07,80.07,34
,2009-12-30 19:30,31,80.41,80.51,80.4,80.5,6
,2009-12-30 20:30,31,80.44,80.44,80.33,80.35,4
,2009-12-30 21:00,31,80.31,80.32,80.23,80.32,3
,2009-12-30 21:30,31,80.21,80.22,80.21,80.21,4
,2009-12-30 22:00,31,80.23,80.24,80.19,80.23,19
,2009-12-30 22:30,31,80.33,80.33,80.33,80.33,1
,2009-12-30 23:00,31,80.38,80.38,80.38,80.38,1
,2009-12-30 23:30,31,80.28,80.28,80.28,80.28,8
,2009-12-31 00:30,31,80.38,80.38,80.38,80.38,3
,2009-12-31 02:00,31,80.38,80.4,80.26,80.32,21
,2009-12-31 02:30,31,80.41,80.41,80.41,80.41,1
,2009-12-31 03:00,31,80.44,80.48,80.43,80.46,14
,2009-12-31 03:30,31,80.55,80.63,80.53,80.53,38
,2009-12-31 04:00,31,80.53,80.62,80.48,80.48,43
,2009-12-31 04:30,31,80.41,80.62,80.4,80.48,70
,2009-12-31 05:00,31,80.52,80.55,80.46,80.49,41
,2009-12-31 05:30,31,80.48,80.48,79.94,80.02,92
,2009-12-31 06:00,31,79.91,80.05,79.86,79.95,122
,2009-12-31 06:30,31,79.96,80.16,79.9,79.98,133
,2009-12-31 07:00,31,80.01,80.15,80,80.14,11
,2009-12-31 07:30,31,80.14,80.3,79.99,80.29,90
,2009-12-31 08:00,31,80.29,80.67,80.22,80.53,266
,2009-12-31 08:30,31,80.56,80.67,80.36,80.38,135
,2009-12-31 09:00,31,80.37,80.42,80.05,80.08,221
,2009-12-31 09:30,31,80.05,80.53,79.89,80.43,168
,2009-12-31 10:00,31,80.45,80.45,80.25,80.38,156
,2009-12-31 10:30,31,80.36,80.58,80.28,80.51,132
,2009-12-31 11:00,31,80.45,80.6,80.41,80.59,46
,2009-12-31 11:30,31,80.55,80.63,80.48,80.48,159
,2009-12-31 12:00,31,80.48,80.57,80.38,80.51,144
,2009-12-31 12:30,31,80.49,80.51,80.36,80.48,49
,2009-12-31 13:00,31,80.52,80.64,79.94,79.98,375
,2009-12-31 13:30,31,80.02,80.18,80.02,80.13,21
,2010-01-03 19:00,4,80.6,80.6,80.6,80.6,2
,2010-01-03 21:30,4,80.6,80.62,80.6,80.62,10
,2010-01-03 22:00,4,80.62,80.64,80.62,80.64,8
,2010-01-03 22:30,4,80.62,80.64,80.62,80.64,6
,2010-01-03 23:00,4,80.64,80.81,80.64,80.81,14
,2010-01-03 23:30,4,80.78,80.81,80.77,80.81,11
,2010-01-04 00:00,4,80.78,80.78,80.78,80.78,3
,2010-01-04 00:30,4,80.78,80.79,80.78,80.79,2
,2010-01-04 01:00,4,80.8,80.8,80.64,80.64,2
,2010-01-04 01:30,4,80.66,80.74,80.66,80.74,4
,2010-01-04 02:00,4,80.76,81.02,80.76,80.96,94
,2010-01-04 02:30,4,80.9,81.28,80.9,81.26,81
,2010-01-04 03:00,4,81.32,81.57,81.32,81.5,353
,2010-01-04 03:30,4,81.55,81.77,81.5,81.61,220
,2010-01-04 04:00,4,81.6,81.68,81.51,81.6,164
,2010-01-04 04:30,4,81.6,81.66,81.54,81.55,183
,2010-01-04 05:00,4,81.55,81.76,81.55,81.58,63
,2010-01-04 05:30,4,81.55,81.55,81.37,81.37,165
,2010-01-04 06:00,4,81.39,81.58,81.36,81.53,71
,2010-01-04 06:30,4,81.54,81.55,81.4,81.47,64
,2010-01-04 07:00,4,81.5,81.64,81.39,81.48,158
,2010-01-04 07:30,4,81.45,81.98,81.45,81.98,527
,2010-01-04 08:00,4,81.99,82.26,81.62,81.79,628
,2010-01-04 08:30,4,81.69,82.11,81.53,81.94,700
,2010-01-04 09:00,4,82,82.09,81.79,81.99,311
,2010-01-04 09:30,4,82.01,82.09,81.73,81.83,423
,2010-01-04 10:00,4,81.83,81.89,81.45,81.55,793
,2010-01-04 10:30,4,81.54,81.82,81.48,81.74,521
,2010-01-04 11:00,4,81.74,81.95,81.73,81.81,277
,2010-01-04 11:30,4,81.85,82,81.8,81.97,336
,2010-01-04 12:00,4,81.96,82.04,81.8,82.02,259
,2010-01-04 12:30,4,81.97,82,81.9,82,332
,2010-01-04 13:00,4,82,82.24,81.87,82.14,620
,2010-01-04 13:30,4,82.11,82.24,82.06,82.15,122
,2010-01-04 14:00,4,82.12,82.19,82.11,82.12,73
,2010-01-04 14:30,4,82.15,82.23,82.13,82.13,43
,2010-01-04 15:00,4,82.16,82.16,82.1,82.1,14
,2010-01-04 15:30,4,82.18,82.28,82.17,82.28,14
,2010-01-04 16:00,4,82.25,82.28,82.25,82.28,23
,2010-01-04 16:30,4,82.26,82.26,82.26,82.26,3
,2010-01-04 20:00,5,82.14,82.14,82.14,82.14,2
,2010-01-04 21:00,5,82.21,82.46,82.21,82.45,16
,2010-01-04 21:30,5,82.41,82.41,82.41,82.41,1
,2010-01-04 22:00,5,82.48,82.48,82.48,82.48,1
,2010-01-04 22:30,5,82.35,82.35,82.25,82.25,3
,2010-01-04 23:00,5,82.22,82.22,82.18,82.18,2
,2010-01-04 23:30,5,82.34,82.36,82.33,82.33,3
,2010-01-05 00:30,5,82.27,82.27,82.27,82.27,1
,2010-01-05 01:00,5,82.42,82.42,82.42,82.42,1
,2010-01-05 01:30,5,82.44,82.59,82.43,82.59,21
,2010-01-05 02:00,5,82.58,82.59,82.22,82.4,68
,2010-01-05 02:30,5,82.38,82.45,82.28,82.38,49
,2010-01-05 03:00,5,82.43,82.45,82.33,82.34,28
,2010-01-05 03:30,5,82.34,82.48,82.32,82.39,231
,2010-01-05 04:00,5,82.4,82.4,82.17,82.25,44
,2010-01-05 04:30,5,82.25,82.27,82.12,82.15,73
,2010-01-05 05:00,5,82.15,82.22,82.13,82.17,45
,2010-01-05 05:30,5,82.18,82.23,82.16,82.21,42
,2010-01-05 06:00,5,82.19,82.31,82.19,82.31,37
,2010-01-05 06:30,5,82.31,82.44,82.3,82.3,101
,2010-01-05 07:00,5,82.32,82.36,82.01,82.06,177
,2010-01-05 07:30,5,82.06,82.19,81.89,82.11,302
,2010-01-05 08:00,5,82.11,82.55,82.02,82.22,589
,2010-01-05 08:30,5,82.24,82.28,81.91,82.16,435
,2010-01-05 09:00,5,82.13,82.41,82.01,82.37,500
,2010-01-05 09:30,5,82.32,82.36,82.03,82.17,324
,2010-01-05 10:00,5,82.2,82.31,81.94,82.14,405
,2010-01-05 10:30,5,82.16,82.29,82.06,82.26,303
,2010-01-05 11:00,5,82.26,82.34,82.08,82.29,597
,2010-01-05 11:30,5,82.29,82.49,82.23,82.25,283
,2010-01-05 12:00,5,82.28,82.32,82.05,82.08,568
,2010-01-05 12:30,5,82.08,82.11,81.61,81.91,756
,2010-01-05 13:00,5,81.95,82.47,81.94,82.38,759
,2010-01-05 13:30,5,82.38,82.55,82.34,82.43,240
,2010-01-05 14:00,5,82.49,82.64,82.44,82.47,124
,2010-01-05 14:30,5,82.49,82.58,82.49,82.54,14
,2010-01-05 15:00,5,82.53,82.56,82.51,82.52,16
,2010-01-05 15:30,5,82.48,82.48,82.05,82.05,13
,2010-01-05 16:00,5,82.05,82.05,82,82,26
,2010-01-05 20:00,6,82.25,82.25,82.16,82.16,3
,2010-01-05 22:00,6,82.3,82.3,82.3,82.3,25
,2010-01-06 00:30,6,82.45,82.5,82.28,82.33,14
,2010-01-06 01:00,6,82.34,82.34,82.17,82.17,17
,2010-01-06 01:30,6,82.27,82.27,82.24,82.24,3
,2010-01-06 02:00,6,82.3,82.3,82.25,82.25,37
,2010-01-06 02:30,6,82.26,82.3,82.23,82.29,38
,2010-01-06 03:00,6,82.34,82.34,82.27,82.28,64
,2010-01-06 03:30,6,82.26,82.35,82.25,82.35,135
,2010-01-06 04:00,6,82.36,82.41,82.31,82.38,82
,2010-01-06 04:30,6,82.39,82.44,82.29,82.37,24
,2010-01-06 05:00,6,82.36,82.36,82.24,82.24,34
,2010-01-06 05:30,6,82.24,82.26,82.16,82.17,18
,2010-01-06 06:00,6,82.15,82.18,82.06,82.06,108
,2010-01-06 06:30,6,82.1,82.19,82.08,82.14,84
,2010-01-06 07:00,6,82.13,82.23,82.13,82.17,98
,2010-01-06 07:30,6,82.16,82.44,82.16,82.4,353
,2010-01-06 08:00,6,82.44,82.52,82.27,82.35,548
,2010-01-06 08:30,6,82.38,82.5,82.24,82.39,349
,2010-01-06 09:00,6,82.35,83.41,82.35,82.93,597
,2010-01-06 09:30,6,82.74,82.74,81.5,82.03,1487
,2010-01-06 10:00,6,82.06,83.31,82.04,82.93,1413
,2010-01-06 10:30,6,82.97,83.7,82.83,83.36,1406
,2010-01-06 11:00,6,83.3,83.42,83.13,83.19,425
,2010-01-06 11:30,6,83.21,83.52,83.2,83.29,473
,2010-01-06 12:00,6,83.33,83.42,83.16,83.33,221
,2010-01-06 12:30,6,83.34,83.53,83.27,83.42,230
,2010-01-06 13:00,6,83.5,84.06,83.45,83.68,925
,2010-01-06 13:30,6,83.68,83.79,83.66,83.75,165
,2010-01-06 14:00,6,83.76,83.78,83.62,83.7,148
,2010-01-06 14:30,6,83.65,83.66,83.55,83.62,129
,2010-01-06 15:00,6,83.61,83.73,83.57,83.73,7
,2010-01-06 15:30,6,83.8,83.82,83.8,83.82,51
,2010-01-06 19:00,7,83.8,83.8,83.8,83.8,5
,2010-01-06 20:00,7,83.45,83.45,83.43,83.43,2
,2010-01-06 21:00,7,83.24,83.26,83.23,83.26,18
,2010-01-06 21:30,7,83.34,83.38,83.34,83.38,7
,2010-01-06 22:00,7,83.41,83.42,83.41,83.42,4
,2010-01-06 23:00,7,83.27,83.27,83.27,83.27,2
,2010-01-06 23:30,7,83.22,83.22,83.22,83.22,2
,2010-01-07 00:30,7,83.11,83.12,83.09,83.09,16
,2010-01-07 01:00,7,83.14,83.24,83.14,83.24,5
,2010-01-07 01:30,7,83.26,83.46,83.26,83.43,20
,2010-01-07 02:00,7,83.46,83.62,83.31,83.34,118
,2010-01-07 02:30,7,83.26,83.33,83.24,83.24,44
,2010-01-07 03:00,7,83.24,83.37,83.24,83.36,99
,2010-01-07 03:30,7,83.38,83.38,83.19,83.19,68
,2010-01-07 04:00,7,83.18,83.2,82.91,83.03,226
,2010-01-07 04:30,7,83.05,83.13,83.01,83.09,195
,2010-01-07 05:00,7,83.2,83.21,83.02,83.21,99
,2010-01-07 05:30,7,83.19,83.19,82.93,82.96,51
,2010-01-07 06:00,7,82.92,83.09,82.88,82.99,135
,2010-01-07 06:30,7,83.01,83.01,82.82,82.9,211
,2010-01-07 07:00,7,82.89,83.19,82.8,83.09,177
,2010-01-07 07:30,7,83.1,83.43,83.06,83.42,362
,2010-01-07 08:00,7,83.43,83.62,83.21,83.46,559
,2010-01-07 08:30,7,83.43,83.56,83.09,83.12,389
,2010-01-07 09:00,7,83.2,83.41,83.08,83.3,457
,2010-01-07 09:30,7,83.33,83.74,83.32,83.6,495
,2010-01-07 10:00,7,83.62,83.76,83.26,83.27,722
,2010-01-07 10:30,7,83.29,83.37,82.97,83.29,434
,2010-01-07 11:00,7,83.29,83.51,83.13,83.13,236
,2010-01-07 11:30,7,83.14,83.4,83.14,83.18,337
,2010-01-07 12:00,7,83.24,83.38,83.07,83.37,255
,2010-01-07 12:30,7,83.38,83.49,83.25,83.25,315
,2010-01-07 13:00,7,83.27,83.47,83.06,83.19,885
,2010-01-07 13:30,7,83.2,83.28,83.09,83.23,190
,2010-01-07 14:00,7,83.22,83.22,83.12,83.18,136
,2010-01-07 14:30,7,83.17,83.25,83.11,83.13,45
,2010-01-07 15:00,7,83.12,83.15,83.12,83.15,9
,2010-01-07 15:30,7,83.14,83.14,83.14,83.14,1
,2010-01-07 19:30,8,83.06,83.06,83.03,83.03,4
,2010-01-07 20:30,8,82.85,82.85,82.69,82.69,9
,2010-01-07 21:00,8,82.83,82.83,82.83,82.83,1
,2010-01-07 21:30,8,82.78,82.78,82.78,82.78,3
,2010-01-07 22:00,8,82.84,82.88,82.84,82.87,4
,2010-01-07 22:30,8,82.97,82.97,82.97,82.97,1
,2010-01-07 23:30,8,82.76,82.76,82.76,82.76,2
,2010-01-08 00:00,8,82.77,82.85,82.77,82.85,3
,2010-01-08 00:30,8,82.9,82.9,82.9,82.9,4
,2010-01-08 01:00,8,82.94,82.96,82.92,82.95,8
,2010-01-08 01:30,8,83.1,83.24,83.1,83.15,10
,2010-01-08 02:00,8,83.13,83.18,83.01,83.01,18
,2010-01-08 02:30,8,82.97,83.06,82.97,83.05,37
,2010-01-08 03:00,8,83.05,83.15,83.04,83.05,64
,2010-01-08 03:30,8,83.03,83.07,82.99,83,41
,2010-01-08 04:00,8,82.97,82.97,82.84,82.84,142
,2010-01-08 04:30,8,82.89,82.93,82.83,82.93,47
,2010-01-08 05:00,8,82.94,83.09,82.9,83.06,39
,2010-01-08 05:30,8,83.05,83.05,82.99,82.99,16
,2010-01-08 06:00,8,83.01,83.01,82.88,82.88,28
,2010-01-08 06:30,8,82.88,82.98,82.85,82.87,112
,2010-01-08 07:00,8,82.88,83.07,82.86,82.88,235
,2010-01-08 07:30,8,82.87,83.17,82.58,82.88,1298
,2010-01-08 08:00,8,82.91,83,82.39,82.91,798
,2010-01-08 08:30,8,82.9,82.93,82.59,82.91,254
,2010-01-08 09:00,8,82.83,82.97,82.68,82.75,430
,2010-01-08 09:30,8,82.77,82.88,82.75,82.82,218
,2010-01-08 10:00,8,82.83,82.91,82.72,82.78,368
,2010-01-08 10:30,8,82.79,83,82.6,82.98,429
,2010-01-08 11:00,8,82.99,83.31,82.99,83.26,813
,2010-01-08 11:30,8,83.24,83.71,83.23,83.5,516
,2010-01-08 12:00,8,83.47,83.97,83.43,83.75,334
,2010-01-08 12:30,8,83.72,83.84,83.18,83.22,353
,2010-01-08 13:00,8,83.19,83.36,82.72,83.28,1097
,2010-01-08 13:30,8,83.28,83.29,83.19,83.24,138
,2010-01-08 14:00,8,83.24,83.47,83.21,83.43,41
,2010-01-08 14:30,8,83.4,83.49,83.38,83.41,56
,2010-01-08 15:00,8,83.45,83.45,83.41,83.41,25
,2010-01-08 16:30,8,83.4,83.4,83.4,83.4,4
,2010-01-10 17:00,11,83.78,83.78,83.78,83.78,35
,2010-01-10 17:30,11,83.9,83.9,83.9,83.9,25
,2010-01-10 18:00,11,83.93,83.93,83.93,83.93,2
,2010-01-10 18:30,11,83.91,83.98,83.88,83.98,7
,2010-01-10 19:30,11,84.02,84.02,84.02,84.02,1
,2010-01-10 20:00,11,83.91,83.91,83.91,83.91,1
,2010-01-10 21:30,11,83.98,83.98,83.9,83.9,6
,2010-01-10 22:00,11,83.92,83.92,83.92,83.92,2
,2010-01-10 22:30,11,84.05,84.05,84,84,6
,2010-01-10 23:00,11,84.07,84.07,84.06,84.07,8
,2010-01-11 00:00,11,84,84.02,84,84.02,10
,2010-01-11 00:30,11,83.94,84.04,83.94,84.04,4
,2010-01-11 01:00,11,83.99,84.1,83.99,84.1,15
,2010-01-11 01:30,11,84.03,84.03,83.91,84.03,17
,2010-01-11 02:00,11,84.04,84.13,84,84.08,379
,2010-01-11 02:30,11,84.08,84.13,84.05,84.05,40
,2010-01-11 03:00,11,84.06,84.16,84.06,84.11,112
,2010-01-11 03:30,11,84.08,84.08,83.85,83.97,100
,2010-01-11 04:00,11,83.96,84.12,83.93,84.08,55
,2010-01-11 04:30,11,84.04,84.09,84.01,84.08,73
,2010-01-11 05:00,11,84.08,84.44,84.07,84.44,375
,2010-01-11 05:30,11,84.43,84.44,84.29,84.35,219
,2010-01-11 06:00,11,84.36,84.43,84.18,84.43,107
,2010-01-11 06:30,11,84.41,84.45,84.29,84.35,136
,2010-01-11 07:00,11,84.36,84.38,84.09,84.14,198
,2010-01-11 07:30,11,84.18,84.18,84.02,84.13,157
,2010-01-11 08:00,11,84.17,84.23,83.52,83.82,1121
,2010-01-11 08:30,11,83.83,84.01,83.57,83.69,335
,2010-01-11 09:00,11,83.65,83.79,83.36,83.62,631
,2010-01-11 09:30,11,83.63,83.64,82.96,83.13,1204
,2010-01-11 10:00,11,83.11,83.26,82.72,82.82,1015
,2010-01-11 10:30,11,82.87,83.15,82.83,83.11,657
,2010-01-11 11:00,11,83.07,83.33,83.02,83.08,394
,2010-01-11 11:30,11,83.14,83.23,82.55,82.71,678
,2010-01-11 12:00,11,82.7,82.89,82.65,82.73,339
,2010-01-11 12:30,11,82.73,83.21,82.73,83.12,496
,2010-01-11 13:00,11,83.14,83.51,82.97,83,995
,2010-01-11 13:30,11,83,83.01,82.72,82.74,294
,2010-01-11 14:00,11,82.74,82.85,82.61,82.75,143
,2010-01-11 14:30,11,82.76,82.8,82.76,82.79,62
,2010-01-11 15:00,11,82.72,82.8,82.7,82.8,11
,2010-01-11 15:30,11,82.51,82.51,82.51,82.51,1
,2010-01-11 16:00,11,82.44,82.44,82.42,82.42,25
,2010-01-11 19:00,12,82.42,82.42,82.42,82.42,3
,2010-01-11 20:30,12,82.16,82.22,82.16,82.22,5
,2010-01-11 21:00,12,82.39,82.4,82.39,82.4,11
,2010-01-11 23:30,12,82.43,82.43,82.43,82.43,2
,2010-01-12 00:30,12,82.54,82.57,82.51,82.54,12
,2010-01-12 01:00,12,82.58,82.58,82.51,82.51,10
,2010-01-12 01:30,12,82.64,82.76,82.64,82.67,47
,2010-01-12 02:00,12,82.72,82.73,82.59,82.59,181
,2010-01-12 02:30,12,82.59,82.67,82.59,82.61,304
,2010-01-12 03:00,12,82.62,82.62,82.23,82.33,413
,2010-01-12 03:30,12,82.34,82.42,82.33,82.33,124
,2010-01-12 04:00,12,82.37,82.65,82.37,82.59,181
,2010-01-12 04:30,12,82.57,82.81,82.5,82.75,226
,2010-01-12 05:00,12,82.73,82.73,82.23,82.23,192
,2010-01-12 05:30,12,82.25,82.3,82.17,82.18,365
,2010-01-12 06:00,12,82.18,82.18,81.75,82.03,640
,2010-01-12 06:30,12,82.04,82.06,81.74,81.85,287
,2010-01-12 07:00,12,81.91,81.98,81.4,81.5,608
,2010-01-12 07:30,12,81.47,81.7,81.44,81.48,269
,2010-01-12 08:00,12,81.51,81.96,81.26,81.76,1313
,2010-01-12 08:30,12,81.79,82.12,81.75,82.03,785
,2010-01-12 09:00,12,82.07,82.22,81.82,82,892
,2010-01-12 09:30,12,82,82.03,81.66,81.69,735
,2010-01-12 10:00,12,81.69,82.34,81.69,82.08,1425
,2010-01-12 10:30,12,82.1,82.11,81.85,81.88,280
,2010-01-12 11:00,12,81.92,82.11,81.79,81.87,286
,2010-01-12 11:30,12,81.86,81.95,81.51,81.61,787
,2010-01-12 12:00,12,81.61,81.69,80.72,80.95,2316
,2010-01-12 12:30,12,80.96,81.21,80.85,81,791
,2010-01-12 13:00,12,80.97,81.27,80.63,81.2,1360
,2010-01-12 13:30,12,81.21,81.24,81.03,81.24,300
,2010-01-12 14:00,12,81.2,81.2,81.05,81.17,214
,2010-01-12 14:30,12,81.17,81.19,80.85,80.88,52
,2010-01-12 15:00,12,80.85,80.85,80.85,80.85,1
,2010-01-12 15:30,12,80.71,80.73,80.33,80.45,348
,2010-01-12 16:00,12,80.45,80.51,80.43,80.51,47
,2010-01-12 19:00,13,80.4,80.46,80.4,80.46,23
,2010-01-12 19:30,13,80.46,80.46,80.19,80.26,78
,2010-01-12 20:00,13,80.29,80.3,80.28,80.3,4
,2010-01-12 20:30,13,80.36,80.36,80.3,80.3,21
,2010-01-12 21:00,13,80.25,80.25,80.22,80.24,3
,2010-01-12 21:30,13,80.31,80.36,80.31,80.36,2
,2010-01-12 22:00,13,80.33,80.34,80.33,80.33,4
,2010-01-12 22:30,13,80.44,80.46,80.43,80.46,29
,2010-01-12 23:00,13,80.43,80.43,80.43,80.43,1
,2010-01-12 23:30,13,80.45,80.55,80.45,80.55,26
,2010-01-13 00:00,13,80.51,80.51,80.5,80.5,21
,2010-01-13 00:30,13,80.53,80.61,80.53,80.6,23
,2010-01-13 01:00,13,80.61,80.61,80.32,80.32,34
,2010-01-13 01:30,13,80.28,80.28,80.05,80.15,220
,2010-01-13 02:00,13,80.15,80.19,80,80.04,500
,2010-01-13 02:30,13,80.1,80.48,80.1,80.44,527
,2010-01-13 03:00,13,80.45,80.58,80.45,80.54,188
,2010-01-13 03:30,13,80.55,80.55,80.37,80.39,135
,2010-01-13 04:00,13,80.39,80.39,80.22,80.3,486
,2010-01-13 04:30,13,80.28,80.3,80.05,80.2,388
,2010-01-13 05:00,13,80.2,80.31,80.19,80.27,207
,2010-01-13 05:30,13,80.27,80.38,80.24,80.35,179
,2010-01-13 06:00,13,80.39,80.57,80.35,80.51,295
,2010-01-13 06:30,13,80.51,80.52,80.33,80.44,175
,2010-01-13 07:00,13,80.45,80.45,80.24,80.4,273
,2010-01-13 07:30,13,80.4,80.72,80.39,80.56,876
,2010-01-13 08:00,13,80.59,80.78,80.35,80.38,797
,2010-01-13 08:30,13,80.39,80.45,80.06,80.11,450
,2010-01-13 09:00,13,80.12,80.15,79.54,79.56,1904
,2010-01-13 09:30,13,79.56,79.89,78.77,79.65,4120
,2010-01-13 10:00,13,79.64,79.76,79.21,79.55,1515
,2010-01-13 10:30,13,79.55,80.14,79.5,80.08,1465
,2010-01-13 11:00,13,80.07,80.42,79.96,80.22,1452
,2010-01-13 11:30,13,80.14,80.78,80.11,80.29,986
,2010-01-13 12:00,13,80.32,80.52,80.19,80.43,418
,2010-01-13 12:30,13,80.42,81.04,80.28,80.39,1740
,2010-01-13 13:00,13,80.45,80.61,79.99,80.04,1550
,2010-01-13 13:30,13,80.04,80.19,80,80.17,213
,2010-01-13 14:00,13,80.18,80.18,80.02,80.09,180
,2010-01-13 14:30,13,80.09,80.15,80.02,80.05,134
,2010-01-13 15:00,13,80.04,80.05,80,80,100
,2010-01-13 15:30,13,80.01,80.05,80,80.05,13
,2010-01-13 16:00,13,80.05,80.05,80,80.05,18
,2010-01-13 16:30,13,80.05,80.05,80.05,80.05,1
,2010-01-13 19:00,14,80.34,80.34,80.3,80.3,4
,2010-01-13 19:30,14,80.32,80.32,80.18,80.18,3
,2010-01-13 20:00,14,80.23,80.26,80.23,80.26,8
,2010-01-13 20:30,14,80.22,80.22,80.18,80.18,2
,2010-01-13 21:30,14,80.27,80.3,80.27,80.3,4
,2010-01-13 22:00,14,80.3,80.3,80.3,80.3,1
,2010-01-13 22:30,14,80.33,80.33,80.32,80.32,4
,2010-01-13 23:00,14,80.31,80.31,80.31,80.31,1
,2010-01-13 23:30,14,80.32,80.32,80.32,80.32,1
,2010-01-14 00:00,14,80.3,80.31,80.3,80.3,26
,2010-01-14 00:30,14,80.33,80.36,80.32,80.36,6
,2010-01-14 01:00,14,80.37,80.56,80.35,80.51,67
,2010-01-14 01:30,14,80.56,80.57,80.43,80.55,39
,2010-01-14 02:00,14,80.5,80.53,80.34,80.4,285
,2010-01-14 02:30,14,80.42,80.66,80.42,80.59,153
,2010-01-14 03:00,14,80.62,80.73,80.62,80.66,235
,2010-01-14 03:30,14,80.65,80.73,80.58,80.58,455
,2010-01-14 04:00,14,80.59,80.64,80.36,80.37,344
,2010-01-14 04:30,14,80.38,80.47,80.22,80.22,203
,2010-01-14 05:00,14,80.26,80.31,80.16,80.19,148
,2010-01-14 05:30,14,80.15,80.27,80.09,80.18,138
,2010-01-14 06:00,14,80.2,80.2,80.06,80.07,245
,2010-01-14 06:30,14,80.05,80.32,80.02,80.27,282
,2010-01-14 07:00,14,80.25,80.52,80.24,80.32,369
,2010-01-14 07:30,14,80.32,80.39,79.85,79.93,597
,2010-01-14 08:00,14,79.9,80.24,79.76,80.15,1101
,2010-01-14 08:30,14,80.16,80.35,80.01,80.07,1151
,2010-01-14 09:00,14,80.08,80.24,79.84,79.85,641
,2010-01-14 09:30,14,79.84,80.07,79.39,79.64,1918
,2010-01-14 10:00,14,79.62,79.95,79.31,79.88,1713
,2010-01-14 10:30,14,79.88,79.99,79.68,79.79,913
,2010-01-14 11:00,14,79.79,80.17,79.76,79.98,947
,2010-01-14 11:30,14,79.99,80.15,79.87,79.96,399
,2010-01-14 12:00,14,79.96,80.12,79.75,80.1,774
,2010-01-14 12:30,14,80.13,80.44,80.08,80.34,1425
,2010-01-14 13:00,14,80.35,80.42,79.82,79.88,952
,2010-01-14 13:30,14,79.86,79.95,79.79,79.95,275
,2010-01-14 14:00,14,79.95,79.96,79.68,79.7,231
,2010-01-14 14:30,14,79.72,79.72,79.61,79.7,104
,2010-01-14 15:00,14,79.69,79.74,79.63,79.65,60
,2010-01-14 15:30,14,79.62,79.71,79.62,79.62,30
,2010-01-14 16:00,14,79.56,79.56,79.55,79.55,2
,2010-01-14 16:30,14,79.7,79.7,79.7,79.7,1
,2010-01-14 19:00,15,79.48,79.48,79.44,79.44,3
,2010-01-14 19:30,15,79.45,79.45,79.39,79.39,4
,2010-01-14 20:00,15,79.4,79.4,79.33,79.33,4
,2010-01-14 20:30,15,79.39,79.39,79.39,79.39,3
,2010-01-14 21:00,15,79.33,79.38,79.33,79.38,4
,2010-01-14 21:30,15,79.4,79.42,79.39,79.42,13
,2010-01-14 22:00,15,79.4,79.4,79.4,79.4,3
,2010-01-14 22:30,15,79.47,79.47,79.47,79.47,1
,2010-01-14 23:00,15,79.47,79.48,79.45,79.45,4
,2010-01-14 23:30,15,79.46,79.55,79.44,79.55,7
,2010-01-15 00:00,15,79.49,79.49,79.49,79.49,2
,2010-01-15 00:30,15,79.53,79.58,79.5,79.57,13
,2010-01-15 01:00,15,79.61,79.61,79.48,79.48,19
,2010-01-15 01:30,15,79.45,79.45,79.34,79.42,108
,2010-01-15 02:00,15,79.38,79.5,79.22,79.48,308
,2010-01-15 02:30,15,79.46,79.54,79.42,79.53,218
,2010-01-15 03:00,15,79.5,79.51,79.33,79.33,221
,2010-01-15 03:30,15,79.34,79.45,79.24,79.41,366
,2010-01-15 04:00,15,79.36,79.42,79.03,79.18,520
,2010-01-15 04:30,15,79.16,79.33,79.16,79.26,408
,2010-01-15 05:00,15,79.28,79.28,79.01,79.07,395
,2010-01-15 05:30,15,79.07,79.55,79.07,79.45,960
,2010-01-15 06:00,15,79.44,79.48,79.13,79.26,533
,2010-01-15 06:30,15,79.26,79.27,79.18,79.23,298
,2010-01-15 07:00,15,79.21,79.43,79.21,79.43,531
,2010-01-15 07:30,15,79.42,79.48,79.09,79.18,677
,2010-01-15 08:00,15,79.18,79.6,78.94,79.52,1270
,2010-01-15 08:30,15,79.52,79.62,79.06,79.08,1019
,2010-01-15 09:00,15,79.07,79.24,78.8,78.86,1659
,2010-01-15 09:30,15,78.86,79.2,78.78,78.99,1191
,2010-01-15 10:00,15,79,79.17,78.86,79.06,832
,2010-01-15 10:30,15,79.05,79.14,78.92,78.95,799
,2010-01-15 11:00,15,78.91,78.91,78.6,78.63,1045
,2010-01-15 11:30,15,78.64,78.91,78.52,78.7,777
,2010-01-15 12:00,15,78.71,78.82,78.53,78.6,906
,2010-01-15 12:30,15,78.62,78.67,78.09,78.34,3051
,2010-01-15 13:00,15,78.34,78.66,78.21,78.37,3003
,2010-01-15 13:30,15,78.37,78.41,78.31,78.41,430
,2010-01-15 14:00,15,78.42,78.49,78.35,78.4,402
,2010-01-15 14:30,15,78.4,78.45,78.36,78.36,167
,2010-01-15 15:00,15,78.33,78.41,78.19,78.19,89
,2010-01-15 15:30,15,78.26,78.49,78.26,78.46,16
,2010-01-15 16:30,15,78.47,78.47,78.46,78.46,7
,2010-01-17 17:00,18,78.11,78.19,78,78.19,20
,2010-01-17 17:30,18,78.19,78.24,78.19,78.24,2
,2010-01-17 18:00,18,78.22,78.22,77.96,77.96,12
,2010-01-17 18:30,18,77.96,77.96,77.78,77.78,10
,2010-01-17 19:00,18,77.81,77.81,77.51,77.76,56
,2010-01-17 19:30,18,77.66,77.66,77.55,77.63,30
,2010-01-17 20:00,18,77.68,77.68,77.65,77.66,10
,2010-01-17 20:30,18,77.69,77.71,77.69,77.7,13
,2010-01-17 21:00,18,77.77,77.85,77.74,77.85,26
,2010-01-17 21:30,18,77.89,78,77.84,77.85,34
,2010-01-17 22:00,18,77.85,78,77.85,77.96,39
,2010-01-17 22:30,18,77.96,78.16,77.96,78.13,46
,2010-01-17 23:00,18,78.11,78.11,78.07,78.08,8
,2010-01-17 23:30,18,78.07,78.07,78.07,78.07,1
,2010-01-18 00:00,18,78.03,78.03,77.96,78.02,21
,2010-01-18 00:30,18,78.03,78.16,78.03,78.16,37
,2010-01-18 01:00,18,78.05,78.3,78.04,78.22,99
,2010-01-18 01:30,18,78.22,78.24,77.97,77.99,41
,2010-01-18 02:00,18,78,78.25,77.95,78.17,98
,2010-01-18 02:30,18,78.16,78.31,78.16,78.21,72
,2010-01-18 03:00,18,78.21,78.26,78.12,78.22,181
,2010-01-18 03:30,18,78.23,78.57,78.23,78.43,458
,2010-01-18 04:00,18,78.45,78.73,78.39,78.73,326
,2010-01-18 04:30,18,78.72,78.72,78.59,78.69,188
,2010-01-18 05:00,18,78.65,78.72,78.63,78.72,92
,2010-01-18 05:30,18,78.71,79,78.7,78.98,263
,2010-01-18 06:00,18,78.95,78.97,78.87,78.87,265
,2010-01-18 06:30,18,78.86,78.89,78.67,78.74,415
,2010-01-18 07:00,18,78.74,79.03,78.74,78.81,411
,2010-01-18 07:30,18,78.82,78.85,78.56,78.56,46
,2010-01-18 08:00,18,78.62,78.75,78.59,78.64,229
,2010-01-18 08:30,18,78.66,78.88,78.64,78.88,159
,2010-01-18 09:00,18,78.86,78.94,78.84,78.84,220
,2010-01-18 09:30,18,78.81,78.83,78.7,78.75,158
,2010-01-18 10:00,18,78.75,78.81,78.56,78.74,342
,2010-01-18 10:30,18,78.74,78.81,78.68,78.7,239
,2010-01-18 11:00,18,78.69,78.71,78.6,78.64,270
,2010-01-18 11:30,18,78.66,78.75,78.54,78.54,296
,2010-01-18 12:00,18,78.55,78.64,78.52,78.53,150
,2010-01-18 12:30,18,78.59,78.75,78.59,78.75,68
,2010-01-18 13:00,18,78.7,78.7,78.57,78.57,9
,2010-01-18 14:30,18,78.51,78.51,78.51,78.51,9
,2010-01-18 15:00,18,78.57,78.57,78.57,78.57,1
,2010-01-18 19:00,19,78.75,78.79,78.68,78.75,23
,2010-01-18 20:00,19,78.76,78.76,78.75,78.75,89
,2010-01-18 21:30,19,78.57,78.65,78.57,78.63,6
,2010-01-18 22:00,19,78.65,78.74,78.65,78.65,6
,2010-01-18 22:30,19,78.68,78.68,78.65,78.65,3
,2010-01-18 23:00,19,78.63,78.63,78.56,78.56,12
,2010-01-18 23:30,19,78.56,78.57,78.56,78.56,24
,2010-01-19 00:00,19,78.55,78.55,78.36,78.36,59
,2010-01-19 00:30,19,78.35,78.35,78.19,78.33,236
,2010-01-19 01:00,19,78.33,78.56,78.32,78.45,72
,2010-01-19 01:30,19,78.44,78.5,78.4,78.44,99
,2010-01-19 02:00,19,78.41,78.43,78.12,78.26,469
,2010-01-19 02:30,19,78.27,78.34,78.07,78.19,317
,2010-01-19 03:00,19,78.19,78.19,77.82,77.83,996
,2010-01-19 03:30,19,77.85,77.96,77.52,77.9,1657
,2010-01-19 04:00,19,77.88,78,77.78,77.83,680
,2010-01-19 04:30,19,77.82,78.09,77.81,78.03,613
,2010-01-19 05:00,19,77.99,78.7,77.99,78.45,1435
,2010-01-19 05:30,19,78.47,78.61,78.26,78.28,623
,2010-01-19 06:00,19,78.28,78.38,78.07,78.19,650
,2010-01-19 06:30,19,78.1,78.16,78.05,78.1,198
,2010-01-19 07:00,19,78.07,78.07,77.59,77.9,1513
,2010-01-19 07:30,19,77.9,78.04,77.21,77.22,1916
,2010-01-19 08:00,19,77.2,77.7,77.05,77.66,2960
,2010-01-19 08:30,19,77.64,78.46,77.58,78.06,3598
,2010-01-19 09:00,19,78.07,78.23,77.71,77.75,1250
,2010-01-19 09:30,19,77.74,78.18,77.72,77.86,1019
,2010-01-19 10:00,19,77.87,78.02,77.75,77.98,1316
,2010-01-19 10:30,19,77.99,78.11,77.76,78,974
,2010-01-19 11:00,19,78.01,78.41,78.01,78.3,1984
,2010-01-19 11:30,19,78.32,78.72,78.16,78.62,1580
,2010-01-19 12:00,19,78.61,78.89,78.43,78.55,2275
,2010-01-19 12:30,19,78.56,79.06,78.54,78.98,1583
,2010-01-19 13:00,19,79.01,79.38,78.67,79.34,4027
,2010-01-19 13:30,19,79.33,79.35,79.2,79.27,804
,2010-01-19 14:00,19,79.25,79.48,79.23,79.37,356
,2010-01-19 14:30,19,79.36,79.4,79.28,79.39,310
,2010-01-19 15:00,19,79.4,79.4,79.22,79.27,123
,2010-01-19 15:30,19,79.22,79.25,79.1,79.14,73
,2010-01-19 16:00,19,79.17,79.19,79.17,79.18,14
,2010-01-19 16:30,19,79.16,79.18,79.16,79.18,41
,2010-01-19 19:00,20,79.23,79.23,78.99,79.11,34
,2010-01-19 19:30,20,79.06,79.06,78.97,78.99,22
,2010-01-19 20:00,20,79,79,78.83,78.99,72
,2010-01-19 20:30,20,78.91,78.99,78.86,78.99,8
,2010-01-19 21:00,20,79,79.06,78.88,78.9,56
,2010-01-19 21:30,20,78.85,78.91,78.85,78.89,48
,2010-01-19 22:00,20,78.88,78.89,78.84,78.84,13
,2010-01-19 22:30,20,78.81,78.81,78.69,78.7,111
,2010-01-19 23:00,20,78.69,78.69,78.64,78.67,11
,2010-01-19 23:30,20,78.67,78.67,78.58,78.61,44
,2010-01-20 00:00,20,78.59,78.6,78.51,78.53,90
,2010-01-20 00:30,20,78.53,78.66,78.52,78.64,41
,2010-01-20 01:00,20,78.62,78.71,78.57,78.61,40
,2010-01-20 01:30,20,78.62,78.72,78.53,78.53,119
,2010-01-20 02:00,20,78.52,78.6,78.35,78.57,517
,2010-01-20 02:30,20,78.54,78.73,78.48,78.57,460
,2010-01-20 03:00,20,78.51,78.79,78.48,78.71,572
,2010-01-20 03:30,20,78.72,78.76,78.53,78.57,447
,2010-01-20 04:00,20,78.54,78.63,78.32,78.32,439
,2010-01-20 04:30,20,78.31,78.55,78.23,78.38,591
,2010-01-20 05:00,20,78.33,78.33,78.1,78.31,519
,2010-01-20 05:30,20,78.31,78.35,78.02,78.02,640
,2010-01-20 06:00,20,78.01,78.17,77.92,78.07,955
,2010-01-20 06:30,20,78.08,78.32,78.07,78.17,802
,2010-01-20 07:00,20,78.18,78.29,77.77,77.98,1017
,2010-01-20 07:30,20,77.93,78.09,77.71,77.71,729
,2010-01-20 08:00,20,77.7,78.15,77.63,77.97,2833
,2010-01-20 08:30,20,77.99,78.24,77.84,77.95,1694
,2010-01-20 09:00,20,77.95,77.97,77.35,77.39,3690
,2010-01-20 09:30,20,77.4,77.61,77.28,77.44,1927
,2010-01-20 10:00,20,77.43,77.8,77.31,77.75,2631
,2010-01-20 10:30,20,77.76,77.92,77.47,77.55,1637
,2010-01-20 11:00,20,77.53,77.75,77.35,77.73,1901
,2010-01-20 11:30,20,77.71,77.8,77.56,77.7,905
,2010-01-20 12:00,20,77.7,77.74,77.51,77.6,839
,2010-01-20 12:30,20,77.59,77.7,77.46,77.63,744
,2010-01-20 13:00,20,77.62,78.1,77.6,77.6,3647
,2010-01-20 13:30,20,77.58,77.65,77.47,77.55,608
,2010-01-20 14:00,20,77.56,77.6,77.37,77.41,381
,2010-01-20 14:30,20,77.41,77.42,77.28,77.33,239
,2010-01-20 15:00,20,77.31,77.45,77.14,77.15,339
,2010-01-20 15:30,20,77.19,77.82,77.19,77.61,809
,2010-01-20 16:00,20,77.6,77.61,77.58,77.6,25
,2010-01-20 16:30,20,77.55,77.55,77.35,77.35,35
,2010-01-20 19:00,21,77.72,77.72,77.55,77.62,20
,2010-01-20 19:30,21,77.63,77.66,77.61,77.66,11
,2010-01-20 20:00,21,77.63,77.74,77.59,77.7,23
,2010-01-20 20:30,21,77.69,77.71,77.62,77.62,22
,2010-01-20 21:00,21,77.7,77.75,77.67,77.75,25
,2010-01-20 21:30,21,77.76,77.82,77.76,77.82,16
,2010-01-20 22:00,21,77.84,77.94,77.84,77.9,41
,2010-01-20 22:30,21,77.92,77.93,77.77,77.86,27
,2010-01-20 23:00,21,77.83,77.87,77.8,77.86,58
,2010-01-20 23:30,21,77.87,78,77.85,77.98,116
,2010-01-21 00:00,21,78,78.09,77.91,78.09,98
,2010-01-21 00:30,21,78.05,78.14,78.05,78.11,81
,2010-01-21 01:00,21,78.1,78.2,77.98,77.98,110
,2010-01-21 01:30,21,77.99,78.02,77.82,77.84,86
,2010-01-21 02:00,21,77.84,77.96,77.82,77.87,274
,2010-01-21 02:30,21,77.87,77.89,77.66,77.73,477
,2010-01-21 03:00,21,77.67,77.67,77.31,77.39,664
,2010-01-21 03:30,21,77.4,77.6,77.33,77.51,437
,2010-01-21 04:00,21,77.53,77.71,77.49,77.65,226
,2010-01-21 04:30,21,77.65,77.76,77.53,77.64,437
,2010-01-21 05:00,21,77.68,77.76,77.55,77.68,206
,2010-01-21 05:30,21,77.65,77.84,77.64,77.82,196
,2010-01-21 06:00,21,77.83,77.99,77.8,77.96,567
,2010-01-21 06:30,21,77.97,78.18,77.9,77.92,969
,2010-01-21 07:00,21,77.92,78.09,77.85,77.97,440
,2010-01-21 07:30,21,77.96,77.98,77.71,77.74,851
,2010-01-21 08:00,21,77.75,78.02,77.69,77.95,1089
,2010-01-21 08:30,21,77.96,78.4,77.91,78.13,2149
,2010-01-21 09:00,21,78.13,78.19,77.61,77.66,1750
,2010-01-21 09:30,21,77.67,77.81,77.15,77.35,3917
,2010-01-21 10:00,21,77.51,77.71,76.32,76.79,10179
,2010-01-21 10:30,21,76.77,76.91,76.02,76.62,4673
,2010-01-21 11:00,21,76.63,76.98,76.46,76.48,1546
,2010-01-21 11:30,21,76.49,76.66,76.18,76.27,1646
,2010-01-21 12:00,21,76.32,76.5,76.18,76.44,1613
,2010-01-21 12:30,21,76.4,76.5,75.84,76,2887
,2010-01-21 13:00,21,75.98,76.22,75.65,76.11,4246
,2010-01-21 13:30,21,76.1,76.19,76.01,76.11,485
,2010-01-21 14:00,21,76.08,76.13,75.77,75.88,345
,2010-01-21 14:30,21,75.91,76.05,75.86,75.98,246
,2010-01-21 15:00,21,75.98,76.05,75.93,75.97,275
,2010-01-21 15:30,21,75.97,75.98,75.86,75.86,45
,2010-01-21 16:00,21,75.81,75.86,75.81,75.86,7
,2010-01-21 16:30,21,75.8,75.8,75.8,75.8,2
,2010-01-21 19:00,22,75.86,75.86,75.85,75.85,24
,2010-01-21 19:30,22,75.85,75.86,75.84,75.85,14
,2010-01-21 20:00,22,75.86,75.91,75.81,75.82,43
,2010-01-21 20:30,22,75.81,75.88,75.78,75.87,43
,2010-01-21 21:00,22,75.88,75.88,75.88,75.88,10
,2010-01-21 21:30,22,75.79,75.79,75.68,75.71,55
,2010-01-21 22:00,22,75.77,75.87,75.71,75.85,30
,2010-01-21 22:30,22,75.86,75.86,75.85,75.85,2
,2010-01-21 23:00,22,75.83,75.86,75.8,75.8,11
,2010-01-21 23:30,22,75.84,75.87,75.8,75.87,11
,2010-01-22 00:00,22,75.86,76.05,75.85,76.05,42
,2010-01-22 00:30,22,76.05,76.19,76.03,76.03,161
,2010-01-22 01:00,22,76.01,76.23,76.01,76.23,286
,2010-01-22 01:30,22,76.21,76.4,76.19,76.36,446
,2010-01-22 02:00,22,76.36,76.36,76.15,76.3,264
,2010-01-22 02:30,22,76.26,76.37,76.09,76.23,595
,2010-01-22 03:00,22,76.2,76.3,76.11,76.3,272
,2010-01-22 03:30,22,76.3,76.51,76.29,76.46,522
,2010-01-22 04:00,22,76.46,76.48,76.24,76.36,445
,2010-01-22 04:30,22,76.29,76.44,76.15,76.16,632
,2010-01-22 05:00,22,76.15,76.27,76,76.07,425
,2010-01-22 05:30,22,76.11,76.21,75.73,75.75,538
,2010-01-22 06:00,22,75.75,75.98,75.72,75.8,470
,2010-01-22 06:30,22,75.83,75.9,75.68,75.68,403
,2010-01-22 07:00,22,75.71,75.92,75.68,75.84,241
,2010-01-22 07:30,22,75.8,75.93,75.51,75.53,893
,2010-01-22 08:00,22,75.54,75.84,75.34,75.59,2286
,2010-01-22 08:30,22,75.61,75.64,75.05,75.13,6342
,2010-01-22 09:00,22,75.12,75.16,74.59,74.96,7272
,2010-01-22 09:30,22,74.95,75.28,74.83,75.18,3265
,2010-01-22 10:00,22,75.17,75.59,75.04,75.38,4114
,2010-01-22 10:30,22,75.37,75.64,74.82,74.93,2736
,2010-01-22 11:00,22,74.94,75.28,74.75,75.21,2632
,2010-01-22 11:30,22,75.2,75.2,74.84,74.84,1226
,2010-01-22 12:00,22,74.86,74.93,74.8,74.85,804
,2010-01-22 12:30,22,74.89,75.07,74.67,75,1467
,2010-01-22 13:00,22,74.99,75.14,74.38,74.53,3860
,2010-01-22 13:30,22,74.53,74.55,74.33,74.4,1112
,2010-01-22 14:00,22,74.41,74.46,74.29,74.35,612
,2010-01-22 14:30,22,74.36,74.37,74.11,74.14,429
,2010-01-22 15:00,22,74.12,74.26,74.11,74.15,228
,2010-01-22 15:30,22,74.11,74.11,74.05,74.06,62
,2010-01-22 16:00,22,74.06,74.14,74.06,74.14,17
,2010-01-22 16:30,22,73.95,74.2,73.95,74.2,4
,2010-01-24 17:00,25,73.68,74.49,73.68,74.49,21
,2010-01-24 17:30,25,74.55,74.65,74.55,74.6,57
,2010-01-24 19:00,25,74.52,74.52,74.4,74.41,8
,2010-01-24 19:30,25,74.47,74.59,74.47,74.53,17
,2010-01-24 20:00,25,74.6,74.63,74.58,74.61,59
,2010-01-24 20:30,25,74.62,74.62,74.49,74.58,26
,2010-01-24 21:00,25,74.58,74.58,74.5,74.5,11
,2010-01-24 21:30,25,74.45,74.51,74.44,74.51,39
,2010-01-24 22:00,25,74.56,74.6,74.56,74.6,35
,2010-01-24 22:30,25,74.6,74.63,74.54,74.62,24
,2010-01-24 23:00,25,74.58,74.58,74.51,74.57,14
,2010-01-25 00:00,25,74.65,74.72,74.65,74.72,6
,2010-01-25 00:30,25,74.67,74.67,74.62,74.62,6
,2010-01-25 01:00,25,74.63,74.63,74.5,74.58,66
,2010-01-25 01:30,25,74.56,74.56,74.48,74.52,39
,2010-01-25 02:00,25,74.51,74.51,74.14,74.37,308
,2010-01-25 02:30,25,74.34,74.59,74.29,74.57,507
,2010-01-25 03:00,25,74.53,74.53,74.18,74.29,528
,2010-01-25 03:30,25,74.29,74.49,74.21,74.39,252
,2010-01-25 04:00,25,74.39,74.48,74.25,74.48,317
,2010-01-25 04:30,25,74.51,74.79,74.5,74.75,529
,2010-01-25 05:00,25,74.78,74.88,74.75,74.86,717
,2010-01-25 05:30,25,74.87,74.91,74.8,74.82,471
,2010-01-25 06:00,25,74.81,74.85,74.66,74.73,433
,2010-01-25 06:30,25,74.73,74.75,74.3,74.34,827
,2010-01-25 07:00,25,74.32,74.53,74.21,74.53,940
,2010-01-25 07:30,25,74.51,74.51,74.15,74.29,746
,2010-01-25 08:00,25,74.29,74.63,74.07,74.47,3031
,2010-01-25 08:30,25,74.45,75.05,74.31,74.8,2950
,2010-01-25 09:00,25,74.79,74.84,74.27,74.73,3551
,2010-01-25 09:30,25,74.73,74.94,74.56,74.89,1077
,2010-01-25 10:00,25,74.9,75.07,74.52,74.75,2284
,2010-01-25 10:30,25,74.76,74.93,74.37,74.52,3003
,2010-01-25 11:00,25,74.56,74.8,74.56,74.71,741
,2010-01-25 11:30,25,74.66,74.94,74.59,74.88,490
,2010-01-25 12:00,25,74.88,75.42,74.85,75.33,2647
,2010-01-25 12:30,25,75.34,75.34,74.92,74.95,985
,2010-01-25 13:00,25,74.95,75.33,74.79,75.24,2366
,2010-01-25 13:30,25,75.22,75.32,75.18,75.29,455
,2010-01-25 14:00,25,75.29,75.29,75.14,75.17,140
,2010-01-25 14:30,25,75.22,75.28,75.1,75.1,235
,2010-01-25 15:00,25,75.13,75.14,75.1,75.13,30
,2010-01-25 15:30,25,75.13,75.31,75.13,75.2,138
,2010-01-25 19:00,26,75.15,75.22,75.15,75.2,17
,2010-01-25 19:30,26,75.21,75.21,75.04,75.04,30
,2010-01-25 20:00,26,75,75.05,74.87,74.92,62
,2010-01-25 20:30,26,74.93,74.98,74.87,74.91,14
,2010-01-25 21:00,26,74.79,74.79,74.53,74.55,90
,2010-01-25 21:30,26,74.55,74.55,74.45,74.54,62
,2010-01-25 22:00,26,74.52,74.57,74.51,74.57,12
,2010-01-25 22:30,26,74.56,74.56,74.47,74.48,6
,2010-01-25 23:00,26,74.47,74.52,74.47,74.52,70
,2010-01-25 23:30,26,74.52,74.52,74.33,74.38,50
,2010-01-26 00:00,26,74.41,74.47,74.38,74.46,11
,2010-01-26 00:30,26,74.34,74.41,74.26,74.41,156
,2010-01-26 01:00,26,74.34,74.44,74.13,74.21,162
,2010-01-26 01:30,26,74.25,74.29,74.15,74.2,200
,2010-01-26 02:00,26,74.21,74.49,74.21,74.36,417
,2010-01-26 02:30,26,74.34,74.52,74.32,74.42,578
,2010-01-26 03:00,26,74.42,74.53,74.36,74.38,355
,2010-01-26 03:30,26,74.37,74.5,74.33,74.46,158
,2010-01-26 04:00,26,74.47,74.76,74.47,74.62,1231
,2010-01-26 04:30,26,74.59,74.6,74.44,74.47,124
,2010-01-26 05:00,26,74.48,74.59,74.4,74.53,415
,2010-01-26 05:30,26,74.5,74.57,74.45,74.48,177
,2010-01-26 06:00,26,74.46,74.56,74.45,74.48,141
,2010-01-26 06:30,26,74.51,74.65,74.51,74.58,386
,2010-01-26 07:00,26,74.57,74.62,74.37,74.38,674
,2010-01-26 07:30,26,74.37,74.56,74.23,74.27,1595
,2010-01-26 08:00,26,74.3,74.34,73.82,74.19,2853
,2010-01-26 08:30,26,74.18,74.64,73.98,74.42,2532
,2010-01-26 09:00,26,74.44,74.94,74.23,74.7,2796
,2010-01-26 09:30,26,74.69,74.88,74.52,74.76,1304
,2010-01-26 10:00,26,74.75,74.86,74.53,74.84,1424
,2010-01-26 10:30,26,74.84,75.13,74.7,74.91,2097
,2010-01-26 11:00,26,74.92,74.95,74.71,74.8,1515
,2010-01-26 11:30,26,74.79,75.02,74.74,74.82,1719
,2010-01-26 12:00,26,74.78,74.87,74.58,74.67,1064
,2010-01-26 12:30,26,74.66,74.98,74.55,74.95,3433
,2010-01-26 13:00,26,74.94,74.96,74.63,74.67,2047
,2010-01-26 13:30,26,74.67,74.7,74.61,74.69,638
,2010-01-26 14:00,26,74.68,74.71,74.64,74.69,263
,2010-01-26 14:30,26,74.69,74.71,74.5,74.5,213
,2010-01-26 15:00,26,74.5,74.65,74.49,74.65,88
,2010-01-26 15:30,26,74.6,74.84,74.49,74.72,124
,2010-01-26 16:00,26,74.68,74.7,74.41,74.42,256
,2010-01-26 16:30,26,74.44,74.5,74.44,74.5,11
,2010-01-26 19:00,27,74.68,74.68,74.47,74.59,18
,2010-01-26 19:30,27,74.64,74.64,74.53,74.53,7
,2010-01-26 20:00,27,74.71,74.71,74.6,74.6,9
,2010-01-26 20:30,27,74.61,74.62,74.61,74.61,35
,2010-01-26 21:00,27,74.63,74.71,74.63,74.69,75
,2010-01-26 21:30,27,74.7,74.8,74.7,74.76,27
,2010-01-26 22:00,27,74.74,74.81,74.74,74.77,39
,2010-01-26 22:30,27,74.77,74.79,74.77,74.77,5
,2010-01-26 23:00,27,74.76,74.76,74.65,74.65,20
,2010-01-26 23:30,27,74.62,74.62,74.59,74.6,7
,2010-01-27 00:00,27,74.61,74.72,74.61,74.71,7
,2010-01-27 00:30,27,74.71,74.88,74.71,74.83,38
,2010-01-27 01:00,27,74.77,74.77,74.49,74.57,123
,2010-01-27 01:30,27,74.61,74.71,74.57,74.66,46
,2010-01-27 02:00,27,74.65,74.67,74.43,74.45,422
,2010-01-27 02:30,27,74.46,74.55,74.44,74.55,270
,2010-01-27 03:00,27,74.58,74.82,74.57,74.7,467
,2010-01-27 03:30,27,74.69,74.79,74.65,74.72,179
,2010-01-27 04:00,27,74.74,74.84,74.6,74.77,718
,2010-01-27 04:30,27,74.77,74.77,74.65,74.74,396
,2010-01-27 05:00,27,74.71,74.82,74.64,74.71,491
,2010-01-27 05:30,27,74.73,74.96,74.64,74.9,687
,2010-01-27 06:00,27,74.91,75,74.9,74.94,185
,2010-01-27 06:30,27,74.92,75.09,74.88,75.02,285
,2010-01-27 07:00,27,75.01,75.01,74.58,74.72,626
,2010-01-27 07:30,27,74.72,74.9,74.65,74.75,1341
,2010-01-27 08:00,27,74.77,74.86,74.39,74.58,1435
,2010-01-27 08:30,27,74.59,74.85,74.46,74.52,1000
,2010-01-27 09:00,27,74.5,74.67,74.21,74.41,1616
,2010-01-27 09:30,27,74.45,74.75,73.89,74.6,6705
,2010-01-27 10:00,27,74.6,74.95,74.43,74.86,2655
,2010-01-27 10:30,27,74.86,74.95,74.59,74.75,1551
,2010-01-27 11:00,27,74.78,74.83,74.5,74.51,542
,2010-01-27 11:30,27,74.5,74.6,74.16,74.27,1699
,2010-01-27 12:00,27,74.28,74.29,72.64,72.85,9238
,2010-01-27 12:30,27,72.87,73.45,72.87,73.31,3494
,2010-01-27 13:00,27,73.3,73.72,73.04,73.69,3621
,2010-01-27 13:30,27,73.68,73.89,73.57,73.69,1209
,2010-01-27 14:00,27,73.67,73.76,73.47,73.76,563
,2010-01-27 14:30,27,73.8,73.82,73.63,73.65,255
,2010-01-27 15:00,27,73.67,73.72,73.63,73.63,52
,2010-01-27 15:30,27,73.67,73.76,73.67,73.76,119
,2010-01-27 16:00,27,73.74,73.78,73.74,73.78,3
,2010-01-27 19:00,28,73.75,73.85,73.74,73.79,26
,2010-01-27 19:30,28,73.79,73.8,73.59,73.61,82
,2010-01-27 20:00,28,73.6,73.61,73.35,73.61,107
,2010-01-27 20:30,28,73.6,73.75,73.55,73.71,91
,2010-01-27 21:00,28,73.73,73.97,73.7,73.97,55
,2010-01-27 21:30,28,73.99,74.02,73.95,74,66
,2010-01-27 22:00,28,73.96,73.98,73.88,73.88,11
,2010-01-27 22:30,28,73.96,73.99,73.94,73.99,13
,2010-01-27 23:00,28,74,74,73.94,73.94,15
,2010-01-27 23:30,28,73.92,74.01,73.92,74.01,30
,2010-01-28 00:00,28,73.98,73.99,73.94,73.98,12
,2010-01-28 00:30,28,73.91,73.91,73.89,73.89,3
,2010-01-28 01:00,28,73.88,73.89,73.77,73.87,55
,2010-01-28 01:30,28,73.85,74.07,73.82,74.02,162
,2010-01-28 02:00,28,74,74.2,74,74.19,531
,2010-01-28 02:30,28,74.2,74.33,74.09,74.3,262
,2010-01-28 03:00,28,74.29,74.41,74.17,74.18,502
,2010-01-28 03:30,28,74.21,74.39,74.21,74.35,169
,2010-01-28 04:00,28,74.34,74.49,74.3,74.36,525
,2010-01-28 04:30,28,74.31,74.36,74.12,74.17,386
,2010-01-28 05:00,28,74.15,74.29,74.06,74.18,777
,2010-01-28 05:30,28,74.16,74.16,73.95,73.99,427
,2010-01-28 06:00,28,73.99,74.17,73.84,74.1,555
,2010-01-28 06:30,28,74.1,74.39,74.1,74.24,915
,2010-01-28 07:00,28,74.21,74.3,74.08,74.08,209
,2010-01-28 07:30,28,74.08,74.21,73.65,74.04,3575
,2010-01-28 08:00,28,74,74.31,73.89,74.08,1616
,2010-01-28 08:30,28,74.09,74.15,73.71,73.88,2525
,2010-01-28 09:00,28,73.85,73.88,73.31,73.62,2888
,2010-01-28 09:30,28,73.61,74.14,73.52,73.72,2728
,2010-01-28 10:00,28,73.71,73.77,73.22,73.28,3402
,2010-01-28 10:30,28,73.3,73.67,73.1,73.63,3605
,2010-01-28 11:00,28,73.64,73.65,73.28,73.35,2943
,2010-01-28 11:30,28,73.35,73.4,72.94,73.25,3218
,2010-01-28 12:00,28,73.25,73.6,73.18,73.48,2394
,2010-01-28 12:30,28,73.53,73.91,73.34,73.8,3222
,2010-01-28 13:00,28,73.81,73.86,73.35,73.65,2945
,2010-01-28 13:30,28,73.64,73.84,73.64,73.8,822
,2010-01-28 14:00,28,73.8,73.98,73.71,73.92,538
,2010-01-28 14:30,28,73.95,74.01,73.77,73.79,292
,2010-01-28 15:00,28,73.85,73.85,73.7,73.7,170
,2010-01-28 15:30,28,73.84,73.94,73.84,73.85,17
,2010-01-28 16:00,28,73.85,73.86,73.85,73.86,4
,2010-01-28 19:00,29,73.7,73.7,73.64,73.67,23
,2010-01-28 19:30,29,73.71,73.72,73.71,73.71,3
,2010-01-28 20:00,29,73.76,73.84,73.76,73.82,59
,2010-01-28 20:30,29,73.84,73.9,73.79,73.9,11
,2010-01-28 21:00,29,73.93,74.01,73.92,74.01,23
,2010-01-28 21:30,29,74.01,74.01,73.88,73.88,33
,2010-01-28 22:00,29,73.8,73.85,73.7,73.71,110
,2010-01-28 23:30,29,73.69,73.79,73.66,73.66,7
,2010-01-29 00:00,29,73.65,73.8,73.65,73.7,67
,2010-01-29 00:30,29,73.68,73.71,73.64,73.7,28
,2010-01-29 01:00,29,73.71,73.73,73.31,73.33,281
,2010-01-29 01:30,29,73.34,73.64,73.32,73.6,218
,2010-01-29 02:00,29,73.6,73.69,73.36,73.65,146
,2010-01-29 02:30,29,73.69,73.96,73.64,73.95,273
,2010-01-29 03:00,29,73.96,74.05,73.94,73.97,321
,2010-01-29 03:30,29,73.94,74.08,73.77,73.97,558
,2010-01-29 04:00,29,73.96,73.98,73.83,73.89,274
,2010-01-29 04:30,29,73.91,73.97,73.89,73.9,153
,2010-01-29 05:00,29,73.92,74.03,73.86,74.03,124
,2010-01-29 05:30,29,74.01,74.07,73.72,73.72,350
,2010-01-29 06:00,29,73.72,73.81,73.55,73.61,312
,2010-01-29 06:30,29,73.6,73.82,73.5,73.7,369
,2010-01-29 07:00,29,73.66,73.8,73.57,73.8,217
,2010-01-29 07:30,29,73.83,74.8,73.81,74.52,3784
,2010-01-29 08:00,29,74.51,74.65,74.12,74.22,3137
,2010-01-29 08:30,29,74.23,74.49,74.05,74.34,2311
,2010-01-29 09:00,29,74.36,74.39,73.68,74.26,3597
,2010-01-29 09:30,29,74.27,74.42,74.14,74.19,1357
,2010-01-29 10:00,29,74.16,74.35,73.89,73.92,1248
,2010-01-29 10:30,29,73.93,73.93,73.29,73.29,3263
,2010-01-29 11:00,29,73.28,73.51,73.06,73.33,3705
,2010-01-29 11:30,29,73.31,73.47,73.1,73.39,1718
,2010-01-29 12:00,29,73.39,73.65,73.3,73.55,3099
,2010-01-29 12:30,29,73.55,73.56,73.04,73.18,2153
,2010-01-29 13:00,29,73.21,73.28,72.44,72.89,5377
,2010-01-29 13:30,29,72.87,72.92,72.61,72.64,1116
,2010-01-29 14:00,29,72.67,72.85,72.67,72.75,502
,2010-01-29 14:30,29,72.78,72.85,72.66,72.77,157
,2010-01-29 15:00,29,72.8,72.82,72.69,72.76,60
,2010-01-29 15:30,29,72.69,72.71,72.67,72.69,32
,2010-01-29 16:00,29,72.67,72.72,72.61,72.7,60
,2010-01-31 17:00,1,72.83,72.83,72.57,72.67,8
,2010-01-31 17:30,1,72.67,72.78,72.67,72.76,3
,2010-01-31 18:00,1,72.9,72.93,72.9,72.93,11
,2010-01-31 18:30,1,72.84,72.89,72.84,72.89,3
,2010-01-31 19:00,1,72.87,72.88,72.8,72.8,6
,2010-01-31 19:30,1,72.76,72.77,72.63,72.7,43
,2010-01-31 20:00,1,72.7,72.7,72.61,72.66,14
,2010-01-31 20:30,1,72.66,72.68,72.5,72.53,75
,2010-01-31 21:00,1,72.54,72.6,72.5,72.54,40
,2010-01-31 21:30,1,72.58,72.58,72.56,72.56,28
,2010-01-31 22:00,1,72.6,72.63,72.56,72.57,12
,2010-01-31 22:30,1,72.57,72.72,72.56,72.72,37
,2010-01-31 23:00,1,72.7,72.7,72.62,72.62,9
,2010-01-31 23:30,1,72.61,72.66,72.6,72.66,18
,2010-02-01 00:00,1,72.71,72.71,72.67,72.7,14
,2010-02-01 00:30,1,72.75,72.76,72.75,72.76,8
,2010-02-01 01:00,1,72.82,73.03,72.82,73.01,159
,2010-02-01 01:30,1,73,73.03,72.91,72.98,109
,2010-02-01 02:00,1,72.97,72.97,72.73,72.75,291
,2010-02-01 02:30,1,72.76,72.91,72.75,72.91,141
,2010-02-01 03:00,1,72.9,73.04,72.89,72.96,299
,2010-02-01 03:30,1,72.97,73.2,72.96,73.18,316
,2010-02-01 04:00,1,73.17,73.29,73.12,73.25,377
,2010-02-01 04:30,1,73.25,73.25,73.1,73.15,430
,2010-02-01 05:00,1,73.1,73.21,73.04,73.19,281
,2010-02-01 05:30,1,73.16,73.24,73.1,73.12,116
,2010-02-01 06:00,1,73.12,73.36,73.12,73.24,286
,2010-02-01 06:30,1,73.27,73.4,73.25,73.4,472
,2010-02-01 07:00,1,73.4,73.55,73.36,73.44,681
,2010-02-01 07:30,1,73.48,73.61,73.29,73.31,1744
,2010-02-01 08:00,1,73.3,73.65,73.21,73.47,1947
,2010-02-01 08:30,1,73.48,73.54,72.98,73.34,2185
,2010-02-01 09:00,1,73.37,74,73.37,73.81,4558
,2010-02-01 09:30,1,73.8,73.95,73.53,73.56,2543
,2010-02-01 10:00,1,73.55,74.15,73.45,73.83,4341
,2010-02-01 10:30,1,73.82,73.96,73.67,73.69,3147
,2010-02-01 11:00,1,73.69,73.83,73.62,73.67,2336
,2010-02-01 11:30,1,73.7,73.96,73.68,73.88,1150
,2010-02-01 12:00,1,73.85,74.28,73.77,74.18,3001
,2010-02-01 12:30,1,74.12,74.48,74.08,74.29,2781
,2010-02-01 13:00,1,74.31,74.47,74.05,74.44,3062
,2010-02-01 13:30,1,74.43,74.8,74.4,74.62,1085
,2010-02-01 14:00,1,74.62,74.96,74.54,74.8,349
,2010-02-01 14:30,1,74.79,74.9,74.75,74.9,155
,2010-02-01 15:00,1,74.92,74.94,74.86,74.9,48
,2010-02-01 15:30,1,74.83,74.93,74.78,74.93,43
,2010-02-01 16:00,1,74.9,74.99,74.5,74.5,57
,2010-02-01 17:00,1,74.98,75,74.98,75,10
,2010-02-01 19:00,2,74.96,75.28,74.96,75.13,155
,2010-02-01 19:30,2,75.13,75.15,75.08,75.15,53
,2010-02-01 20:00,2,75.19,75.19,75.04,75.04,42
,2010-02-01 20:30,2,75.06,75.06,74.83,74.86,111
,2010-02-01 21:00,2,74.92,74.93,74.87,74.87,5
,2010-02-01 21:30,2,74.84,74.86,74.76,74.78,47
,2010-02-01 22:00,2,74.81,74.81,74.69,74.69,46
,2010-02-01 22:30,2,74.66,74.75,74.6,74.75,47
,2010-02-01 23:00,2,74.72,74.79,74.71,74.77,25
,2010-02-01 23:30,2,74.75,74.76,74.64,74.66,16
,2010-02-02 00:00,2,74.7,74.75,74.7,74.7,22
,2010-02-02 00:30,2,74.67,74.71,74.58,74.71,24
,2010-02-02 01:00,2,74.69,74.69,74.44,74.46,147
,2010-02-02 01:30,2,74.47,74.6,74.4,74.5,382
,2010-02-02 02:00,2,74.51,74.64,74.38,74.48,362
,2010-02-02 02:30,2,74.44,74.69,74.43,74.67,298
,2010-02-02 03:00,2,74.67,75.11,74.6,74.93,1286
,2010-02-02 03:30,2,74.96,75.2,74.91,75.18,746
,2010-02-02 04:00,2,75.19,75.21,75.05,75.21,631
,2010-02-02 04:30,2,75.21,75.38,75.19,75.25,764
,2010-02-02 05:00,2,75.27,75.34,75.23,75.34,545
,2010-02-02 05:30,2,75.33,75.38,75.17,75.25,479
,2010-02-02 06:00,2,75.24,75.28,75.09,75.17,588
,2010-02-02 06:30,2,75.17,75.3,75.11,75.22,109
,2010-02-02 07:00,2,75.2,75.2,74.95,75.16,850
,2010-02-02 07:30,2,75.16,75.19,74.77,74.77,2294
,2010-02-02 08:00,2,74.75,75.32,74.71,75.17,1362
,2010-02-02 08:30,2,75.17,75.49,75.04,75.25,2466
,2010-02-02 09:00,2,75.25,75.76,75.09,75.71,3429
,2010-02-02 09:30,2,75.71,76.04,75.61,75.82,3221
,2010-02-02 10:00,2,75.84,75.95,75.7,75.84,1669
,2010-02-02 10:30,2,75.85,76.57,75.85,76.34,4618
,2010-02-02 11:00,2,76.33,76.73,76.24,76.65,2580
,2010-02-02 11:30,2,76.63,77.1,76.62,76.87,3973
,2010-02-02 12:00,2,76.87,77.05,76.73,76.98,1918
,2010-02-02 12:30,2,77.01,77.3,76.86,77.25,2434
,2010-02-02 13:00,2,77.24,77.37,76.8,77.25,5169
,2010-02-02 13:30,2,77.25,77.32,77.14,77.22,638
,2010-02-02 14:00,2,77.23,77.39,77.2,77.28,386
,2010-02-02 14:30,2,77.28,77.39,77.25,77.37,260
,2010-02-02 15:00,2,77.36,77.4,77.27,77.3,165
,2010-02-02 15:30,2,77.24,77.3,77,77,517
,2010-02-02 16:00,2,77,77.02,76.99,76.99,24
,2010-02-02 16:30,2,76.91,77,76.76,77,27
,2010-02-02 19:00,3,76.85,76.93,76.84,76.9,46
,2010-02-02 19:30,3,76.9,76.94,76.9,76.92,20
,2010-02-02 20:00,3,76.88,76.88,76.79,76.81,15
,2010-02-02 20:30,3,76.8,76.87,76.8,76.87,28
,2010-02-02 21:00,3,76.88,76.93,76.88,76.92,11
,2010-02-02 21:30,3,76.9,76.97,76.9,76.94,52
,2010-02-02 22:00,3,76.97,77.13,76.97,77,68
,2010-02-02 22:30,3,77.03,77.09,77.03,77.06,11
,2010-02-02 23:00,3,77.06,77.06,76.89,76.89,27
,2010-02-02 23:30,3,76.91,77.23,76.91,77.17,43
,2010-02-03 00:00,3,77.24,77.24,77.11,77.23,37
,2010-02-03 00:30,3,77.15,77.16,77.13,77.13,6
,2010-02-03 01:00,3,77.17,77.47,77.17,77.45,211
,2010-02-03 01:30,3,77.46,77.68,77.43,77.44,280
,2010-02-03 02:00,3,77.44,77.85,77.37,77.6,795
,2010-02-03 02:30,3,77.57,77.77,77.45,77.7,506
,2010-02-03 03:00,3,77.68,78.05,77.68,77.94,1336
,2010-02-03 03:30,3,77.95,77.96,77.79,77.83,529
,2010-02-03 04:00,3,77.83,77.84,77.71,77.76,255
,2010-02-03 04:30,3,77.8,77.91,77.73,77.85,467
,2010-02-03 05:00,3,77.85,77.86,77.66,77.75,355
,2010-02-03 05:30,3,77.79,77.8,77.68,77.73,507
,2010-02-03 06:00,3,77.73,77.73,77.47,77.53,423
,2010-02-03 06:30,3,77.48,77.51,77.26,77.44,1436
,2010-02-03 07:00,3,77.4,77.4,76.87,76.9,1577
,2010-02-03 07:30,3,76.88,77.17,76.85,76.88,1276
,2010-02-03 08:00,3,76.9,77.49,76.84,77.29,1922
,2010-02-03 08:30,3,77.29,77.58,77.13,77.53,1280
,2010-02-03 09:00,3,77.5,77.53,77.15,77.27,1831
,2010-02-03 09:30,3,77.24,77.72,76.69,77.46,6281
,2010-02-03 10:00,3,77.45,77.92,77.38,77.47,3403
,2010-02-03 10:30,3,77.47,77.55,76.8,76.85,2026
,2010-02-03 11:00,3,76.86,77.36,76.85,76.96,1648
,2010-02-03 11:30,3,77,77.3,76.91,77.2,2852
,2010-02-03 12:00,3,77.21,77.57,77.17,77.34,1098
,2010-02-03 12:30,3,77.34,77.54,77.06,77.18,1261
,2010-02-03 13:00,3,77.18,77.58,76.53,76.99,8083
,2010-02-03 13:30,3,76.98,77.57,76.61,76.84,3595
,2010-02-03 14:00,3,76.86,77.02,76.85,76.89,609
,2010-02-03 14:30,3,76.9,77.01,76.86,76.88,156
,2010-02-03 15:00,3,76.87,77.01,76.79,77.01,226
,2010-02-03 15:30,3,76.99,77,76.85,77,74
,2010-02-03 16:00,3,76.98,77.05,76.95,77.05,29
,2010-02-03 16:30,3,77.2,77.2,77.2,77.2,6
,2010-02-03 19:00,4,76.86,76.86,76.79,76.85,7
,2010-02-03 19:30,4,76.77,76.88,76.77,76.79,16
,2010-02-03 20:00,4,76.79,76.79,76.76,76.76,8
,2010-02-03 20:30,4,76.84,76.84,76.8,76.8,3
,2010-02-03 21:00,4,76.77,76.84,76.77,76.82,31
,2010-02-03 21:30,4,76.79,76.8,76.79,76.8,10
,2010-02-03 22:00,4,76.76,76.77,76.73,76.77,46
,2010-02-03 22:30,4,76.86,76.99,76.86,76.99,29
,2010-02-03 23:00,4,77,77.09,76.97,76.99,18
,2010-02-03 23:30,4,76.89,76.9,76.89,76.9,3
,2010-02-04 00:00,4,76.75,76.75,76.68,76.69,19
,2010-02-04 00:30,4,76.76,76.76,76.57,76.65,63
,2010-02-04 01:00,4,76.56,76.99,76.55,76.93,128
,2010-02-04 01:30,4,76.93,76.95,76.64,76.68,144
,2010-02-04 02:00,4,76.67,76.77,76.57,76.6,179
,2010-02-04 02:30,4,76.65,76.67,76.44,76.54,567
,2010-02-04 03:00,4,76.5,76.52,76.11,76.13,992
,2010-02-04 03:30,4,76.13,76.37,76.1,76.32,493
,2010-02-04 04:00,4,76.35,76.41,76.18,76.35,357
,2010-02-04 04:30,4,76.4,76.4,76.21,76.26,500
,2010-02-04 05:00,4,76.31,76.33,76.17,76.19,276
,2010-02-04 05:30,4,76.22,76.34,76.2,76.27,271
,2010-02-04 06:00,4,76.26,76.31,76.2,76.23,142
,2010-02-04 06:30,4,76.23,76.4,76.23,76.38,216
,2010-02-04 07:00,4,76.35,76.43,76.26,76.33,333
,2010-02-04 07:30,4,76.32,76.35,75.78,75.9,2742
,2010-02-04 08:00,4,75.94,76.03,75.76,75.79,2987
,2010-02-04 08:30,4,75.78,75.8,75.17,75.27,7041
,2010-02-04 09:00,4,75.28,75.4,74.5,74.69,9346
,2010-02-04 09:30,4,74.68,75.08,74.67,74.74,4159
,2010-02-04 10:00,4,74.72,74.75,73.79,73.85,9169
,2010-02-04 10:30,4,73.86,73.93,72.86,73.36,11909
,2010-02-04 11:00,4,73.38,73.44,72.72,73.15,6145
,2010-02-04 11:30,4,73.16,73.34,72.6,72.94,3217
,2010-02-04 12:00,4,72.92,73.39,72.92,73.19,2721
,2010-02-04 12:30,4,73.19,73.24,72.5,72.68,5792
,2010-02-04 13:00,4,72.69,73.24,72.42,73.16,5680
,2010-02-04 13:30,4,73.17,73.17,72.9,73.04,1022
,2010-02-04 14:00,4,73.07,73.07,72.88,72.96,271
,2010-02-04 14:30,4,72.92,73.15,72.92,73.06,837
,2010-02-04 15:00,4,73.05,73.17,73.02,73.12,261
,2010-02-04 15:30,4,73.15,73.38,72.98,72.98,376
,2010-02-04 16:00,4,73.04,73.04,72.91,73.04,76
,2010-02-04 19:00,5,73.22,73.3,72.85,72.9,40
,2010-02-04 19:30,5,72.87,73,72.86,72.89,19
,2010-02-04 20:00,5,72.93,73,72.9,73,17
,2010-02-04 20:30,5,73,73.25,72.97,73.25,65
,2010-02-04 21:00,5,73.22,73.36,73.22,73.36,45
,2010-02-04 21:30,5,73.28,73.32,73.25,73.32,64
,2010-02-04 22:00,5,73.27,73.4,73.27,73.4,27
,2010-02-04 22:30,5,73.37,73.51,73.37,73.51,51
,2010-02-04 23:00,5,73.37,73.43,73.37,73.4,48
,2010-02-04 23:30,5,73.35,73.41,73.32,73.34,5
,2010-02-05 00:00,5,73.37,73.49,73.37,73.38,21
,2010-02-05 00:30,5,73.39,73.43,73.37,73.39,12
,2010-02-05 01:00,5,73.41,73.66,73.41,73.52,91
,2010-02-05 01:30,5,73.51,73.6,73.26,73.26,496
,2010-02-05 02:00,5,73.26,73.27,72.51,72.54,1129
,2010-02-05 02:30,5,72.54,73.07,72.51,73,1269
,2010-02-05 03:00,5,72.96,73.29,72.78,72.84,609
,2010-02-05 03:30,5,72.81,73.06,72.8,72.9,660
,2010-02-05 04:00,5,72.82,73.02,72.62,72.83,640
,2010-02-05 04:30,5,72.87,73.1,72.84,72.92,370
,2010-02-05 05:00,5,72.88,73.14,72.8,73.08,451
,2010-02-05 05:30,5,73.11,73.56,73.09,73.43,761
,2010-02-05 06:00,5,73.44,73.47,73.05,73.09,502
,2010-02-05 06:30,5,73.08,73.25,72.85,72.86,1380
,2010-02-05 07:00,5,72.87,73.13,72.73,72.74,855
,2010-02-05 07:30,5,72.75,73.93,72.43,73.85,5854
,2010-02-05 08:00,5,73.83,73.86,73.05,73.42,2498
,2010-02-05 08:30,5,73.41,73.57,72.77,72.84,2849
,2010-02-05 09:00,5,72.86,73.07,72.51,72.96,3547
,2010-02-05 09:30,5,72.93,73.27,72.86,72.93,2308
,2010-02-05 10:00,5,72.92,73.03,71.75,71.82,4277
,2010-02-05 10:30,5,71.83,72.27,69.51,70.44,23325
,2010-02-05 11:00,5,70.45,70.95,70.27,70.87,5821
,2010-02-05 11:30,5,70.87,70.96,70.43,70.73,2751
,2010-02-05 12:00,5,70.75,70.75,70.28,70.46,2673
,2010-02-05 12:30,5,70.46,70.5,69.95,70.14,2725
,2010-02-05 13:00,5,70.17,71.42,70.14,71.15,6026
,2010-02-05 13:30,5,71.15,71.45,70.85,71.44,1197
,2010-02-05 14:00,5,71.45,72.04,71.42,71.64,1266
,2010-02-05 14:30,5,71.65,71.97,71.62,71.88,562
,2010-02-05 15:00,5,71.84,71.84,71.69,71.82,181
,2010-02-05 15:30,5,71.83,71.94,71.7,71.71,92
,2010-02-05 16:00,5,71.89,71.89,71.85,71.89,30
,2010-02-05 16:30,5,71.99,71.99,71.99,71.99,1
,2010-02-07 17:00,8,72.07,72.07,71.59,71.59,96
,2010-02-07 17:30,8,71.65,71.65,71.63,71.63,4
,2010-02-07 18:00,8,71.56,71.87,71.5,71.87,6
,2010-02-07 18:30,8,71.8,71.86,71.8,71.8,13
,2010-02-07 19:00,8,71.98,71.98,71.88,71.95,25
,2010-02-07 19:30,8,71.82,71.85,71.78,71.78,4
,2010-02-07 20:00,8,71.81,71.81,71.67,71.67,38
,2010-02-07 20:30,8,71.65,71.66,71.59,71.59,45
,2010-02-07 21:00,8,71.58,71.65,71.55,71.65,5
,2010-02-07 22:00,8,71.7,71.7,71.7,71.7,5
,2010-02-07 22:30,8,71.7,71.77,71.68,71.76,24
,2010-02-07 23:00,8,71.76,71.76,71.71,71.76,8
,2010-02-07 23:30,8,71.69,71.72,71.57,71.61,21
,2010-02-08 00:00,8,71.61,71.61,71.33,71.46,79
,2010-02-08 00:30,8,71.48,71.49,71.39,71.45,21
,2010-02-08 01:00,8,71.51,71.58,71.15,71.18,314
,2010-02-08 01:30,8,71.21,71.28,71.07,71.19,342
,2010-02-08 02:00,8,71.27,71.6,71.27,71.6,187
,2010-02-08 02:30,8,71.59,72.01,71.58,71.99,824
,2010-02-08 03:00,8,71.98,72.4,71.98,72.09,1342
,2010-02-08 03:30,8,72.09,72.26,71.84,72.02,647
,2010-02-08 04:00,8,72,72.1,71.8,71.95,625
,2010-02-08 04:30,8,71.96,72.09,71.74,71.84,450
,2010-02-08 05:00,8,71.75,71.76,71.46,71.49,455
,2010-02-08 05:30,8,71.52,71.65,71.1,71.35,700
,2010-02-08 06:00,8,71.36,71.46,71.11,71.11,675
,2010-02-08 06:30,8,71.1,71.71,71.09,71.69,662
,2010-02-08 07:00,8,71.69,71.74,71.34,71.47,571
,2010-02-08 07:30,8,71.46,71.56,71.16,71.16,902
,2010-02-08 08:00,8,71.17,71.77,71.16,71.55,1791
,2010-02-08 08:30,8,71.53,71.6,70.78,71.27,4365
,2010-02-08 09:00,8,71.28,71.71,71.16,71.48,2899
,2010-02-08 09:30,8,71.48,71.77,71.39,71.72,4314
,2010-02-08 10:00,8,71.75,72.17,71.57,71.64,4219
,2010-02-08 10:30,8,71.63,72.1,71.5,71.92,2217
,2010-02-08 11:00,8,71.93,72.04,71.68,72,4187
,2010-02-08 11:30,8,72.01,72.14,71.86,71.87,3110
,2010-02-08 12:00,8,71.87,71.91,71.43,71.52,2081
,2010-02-08 12:30,8,71.52,71.67,71.34,71.65,1395
,2010-02-08 13:00,8,71.68,72.04,71.52,71.89,3581
,2010-02-08 13:30,8,71.9,71.9,71.77,71.81,511
,2010-02-08 14:00,8,71.84,71.87,71.76,71.84,383
,2010-02-08 14:30,8,71.84,71.91,71.6,71.72,158
,2010-02-08 15:00,8,71.76,71.8,71.64,71.65,105
,2010-02-08 15:30,8,71.66,71.73,71.66,71.71,11
,2010-02-08 19:00,9,71.47,71.47,71.33,71.39,19
,2010-02-08 19:30,9,71.39,71.43,71.35,71.42,5
,2010-02-08 20:00,9,71.58,71.58,71.58,71.58,2
,2010-02-08 20:30,9,71.54,71.57,71.49,71.57,8
,2010-02-08 21:00,9,71.46,71.69,71.44,71.69,78
,2010-02-08 21:30,9,71.64,71.8,71.56,71.57,43
,2010-02-08 22:00,9,71.65,71.67,71.65,71.67,3
,2010-02-08 22:30,9,71.66,71.71,71.66,71.71,7
,2010-02-08 23:00,9,71.73,71.88,71.73,71.88,11
,2010-02-08 23:30,9,71.85,71.87,71.72,71.72,28
,2010-02-09 00:00,9,71.78,71.84,71.78,71.81,47
,2010-02-09 00:30,9,71.9,72.11,71.86,72.05,67
,2010-02-09 01:00,9,72.04,72.33,71.97,72.33,262
,2010-02-09 01:30,9,72.33,72.45,72.29,72.31,314
,2010-02-09 02:00,9,72.3,72.3,72.03,72.08,594
,2010-02-09 02:30,9,72.03,72.32,71.96,72.22,583
,2010-02-09 03:00,9,72.19,72.47,72.18,72.43,788
,2010-02-09 03:30,9,72.45,72.74,72.28,72.63,1017
,2010-02-09 04:00,9,72.62,72.69,72.28,72.34,551
,2010-02-09 04:30,9,72.32,72.4,72.17,72.26,592
,2010-02-09 05:00,9,72.26,72.3,71.95,72.28,1110
,2010-02-09 05:30,9,72.24,72.43,72.2,72.36,311
,2010-02-09 06:00,9,72.36,72.57,72.19,72.49,695
,2010-02-09 06:30,9,72.49,73.04,72.48,72.84,1387
,2010-02-09 07:00,9,72.87,72.98,72.64,72.65,1486
,2010-02-09 07:30,9,72.64,73.02,72.63,72.86,1536
,2010-02-09 08:00,9,72.79,72.82,72.28,72.53,2689
,2010-02-09 08:30,9,72.5,72.92,72.47,72.74,1791
,2010-02-09 09:00,9,72.72,73.27,72.47,73.05,3432
,2010-02-09 09:30,9,73.05,73.27,72.72,72.78,2295
,2010-02-09 10:00,9,72.71,72.77,72.07,72.39,3434
,2010-02-09 10:30,9,72.38,73.79,72.3,73.38,7327
,2010-02-09 11:00,9,73.4,74.15,73.35,73.7,4870
,2010-02-09 11:30,9,73.71,74.14,73.21,73.85,6284
,2010-02-09 12:00,9,73.86,74.03,73.58,73.69,1757
,2010-02-09 12:30,9,73.65,73.98,73.6,73.81,1355
,2010-02-09 13:00,9,73.83,73.97,73.65,73.78,1784
,2010-02-09 13:30,9,73.75,73.85,73.63,73.7,971
,2010-02-09 14:00,9,73.71,73.92,73.69,73.9,417
,2010-02-09 14:30,9,73.89,73.94,73.78,73.91,221
,2010-02-09 15:00,9,73.92,74.11,73.91,74.1,117
,2010-02-09 15:30,9,74.05,74.05,73.51,73.82,438
,2010-02-09 16:00,9,73.83,73.88,73.77,73.87,24
,2010-02-09 16:30,9,73.85,73.85,73.82,73.82,7
,2010-02-09 19:00,10,73.52,73.54,73.49,73.51,22
,2010-02-09 19:30,10,73.55,73.55,73.47,73.47,30
,2010-02-09 20:00,10,73.5,73.5,73.36,73.36,62
,2010-02-09 20:30,10,73.33,73.33,73.23,73.3,41
,2010-02-09 21:00,10,73.3,73.35,73.2,73.26,70
,2010-02-09 21:30,10,73.25,73.34,73.22,73.34,14
,2010-02-09 22:00,10,73.33,73.34,73.23,73.25,30
,2010-02-09 22:30,10,73.3,73.32,73.29,73.29,12
,2010-02-09 23:00,10,73.26,73.32,73.26,73.32,3
,2010-02-09 23:30,10,73.29,73.33,73.25,73.27,5
,2010-02-10 00:00,10,73.31,73.5,73.25,73.48,34
,2010-02-10 00:30,10,73.45,73.6,73.43,73.44,104
,2010-02-10 01:00,10,73.44,73.64,73.44,73.58,311
,2010-02-10 01:30,10,73.55,73.61,73.47,73.47,290
,2010-02-10 02:00,10,73.48,73.5,73.27,73.33,358
,2010-02-10 02:30,10,73.39,73.41,73.24,73.25,305
,2010-02-10 03:00,10,73.25,73.39,73.25,73.34,163
,2010-02-10 03:30,10,73.39,73.6,73.37,73.57,305
,2010-02-10 04:00,10,73.57,73.8,73.44,73.74,472
,2010-02-10 04:30,10,73.77,74.11,73.73,73.95,597
,2010-02-10 05:00,10,73.92,74.3,73.84,74.18,894
,2010-02-10 05:30,10,74.2,74.2,73.85,73.95,522
,2010-02-10 06:00,10,73.96,74.19,73.81,73.96,426
,2010-02-10 06:30,10,74,74.24,73.69,73.71,592
,2010-02-10 07:00,10,73.68,73.93,73.57,73.77,1083
,2010-02-10 07:30,10,73.77,73.82,73.37,73.45,1756
,2010-02-10 08:00,10,73.45,73.86,73.44,73.64,1456
,2010-02-10 08:30,10,73.66,73.94,73.51,73.65,1418
,2010-02-10 09:00,10,73.64,73.65,72.71,72.83,5720
,2010-02-10 09:30,10,72.86,73.15,72.6,72.94,3074
,2010-02-10 10:00,10,72.94,73.1,72.62,73.05,2174
,2010-02-10 10:30,10,73.04,73.55,73.01,73.46,3813
,2010-02-10 11:00,10,73.45,74.08,73.37,74,4035
,2010-02-10 11:30,10,74.05,74.34,73.84,74.08,3626
,2010-02-10 12:00,10,74.11,74.95,74.01,74.93,5484
,2010-02-10 12:30,10,74.93,74.96,74.44,74.59,2917
,2010-02-10 13:00,10,74.57,74.83,74.29,74.54,3487
,2010-02-10 13:30,10,74.54,74.56,74.32,74.42,788
,2010-02-10 14:00,10,74.41,74.59,74.36,74.56,263
,2010-02-10 14:30,10,74.57,74.6,74.4,74.52,183
,2010-02-10 15:00,10,74.53,74.53,74.41,74.45,186
,2010-02-10 15:30,10,74.49,74.69,74.45,74.69,20
,2010-02-10 16:30,10,74.6,74.6,74.55,74.55,20
,2010-02-10 19:00,11,74.78,75,74.78,74.79,69
,2010-02-10 20:00,11,74.89,74.89,74.88,74.88,2
,2010-02-10 20:30,11,74.91,74.91,74.89,74.89,3
,2010-02-10 21:00,11,74.84,74.87,74.83,74.86,6
,2010-02-10 21:30,11,74.82,74.82,74.82,74.82,1
,2010-02-10 22:00,11,74.86,74.86,74.81,74.82,11
,2010-02-10 22:30,11,74.84,74.88,74.84,74.88,3
,2010-02-10 23:00,11,74.92,74.92,74.92,74.92,4
,2010-02-10 23:30,11,74.85,74.88,74.79,74.79,19
,2010-02-11 00:00,11,74.74,74.77,74.7,74.77,63
,2010-02-11 00:30,11,74.75,74.76,74.69,74.75,37
,2010-02-11 01:00,11,74.73,74.95,74.73,74.9,59
,2010-02-11 01:30,11,74.88,75.1,74.81,74.93,252
,2010-02-11 02:00,11,74.91,75,74.67,74.67,177
,2010-02-11 02:30,11,74.66,74.85,74.66,74.72,165
,2010-02-11 03:00,11,74.71,74.84,74.66,74.79,500
,2010-02-11 03:30,11,74.76,74.81,74.7,74.81,375
,2010-02-11 04:00,11,74.79,75,74.79,74.97,533
,2010-02-11 04:30,11,74.93,75.09,74.84,75.03,340
,2010-02-11 05:00,11,75.04,75.35,74.84,74.94,931
,2010-02-11 05:30,11,74.95,75.21,74.91,75.11,590
,2010-02-11 06:00,11,75.11,75.4,75.06,75.19,894
,2010-02-11 06:30,11,75.17,75.36,75.16,75.24,429
,2010-02-11 07:00,11,75.25,75.25,74.84,75.04,741
,2010-02-11 07:30,11,75.04,75.21,74.76,74.94,1338
,2010-02-11 08:00,11,74.96,74.96,74.36,74.67,2887
,2010-02-11 08:30,11,74.63,74.75,74.13,74.38,3668
,2010-02-11 09:00,11,74.34,74.7,74.05,74.41,2939
,2010-02-11 09:30,11,74.42,74.46,73.38,73.71,6085
,2010-02-11 10:00,11,73.72,74.75,73.61,74.71,4942
,2010-02-11 10:30,11,74.74,75.4,74.54,75.24,5805
,2010-02-11 11:00,11,75.27,75.6,75.11,75.13,3052
,2010-02-11 11:30,11,75.12,75.41,75.02,75.34,2675
,2010-02-11 12:00,11,75.35,75.55,75.21,75.48,2408
,2010-02-11 12:30,11,75.47,75.69,75.13,75.18,4049
,2010-02-11 13:00,11,75.17,75.57,75.06,75.29,3586
,2010-02-11 13:30,11,75.3,75.31,75.11,75.15,999
,2010-02-11 14:00,11,75.18,75.25,75.08,75.12,364
,2010-02-11 14:30,11,75.12,75.16,75.05,75.11,130
,2010-02-11 15:00,11,75.12,75.14,75.09,75.13,66
,2010-02-11 15:30,11,75.15,75.33,75.15,75.31,140
,2010-02-11 16:00,11,75.33,75.38,75.33,75.35,9
,2010-02-11 19:00,12,75.03,75.07,74.91,75.01,8
,2010-02-11 19:30,12,75.01,75.14,74.94,75.08,22
,2010-02-11 20:00,12,75.03,75.03,74.97,75.03,15
,2010-02-11 20:30,12,75,75.04,74.97,74.98,5
,2010-02-11 21:00,12,74.99,74.99,74.82,74.82,32
,2010-02-11 21:30,12,74.85,74.86,74.82,74.84,9
,2010-02-11 22:00,12,74.87,74.92,74.81,74.84,67
,2010-02-11 22:30,12,74.83,74.88,74.75,74.79,59
,2010-02-11 23:00,12,74.9,74.94,74.9,74.93,15
,2010-02-11 23:30,12,74.97,75.12,74.97,75.12,24
,2010-02-12 00:00,12,75.02,75.02,75.02,75.02,1
,2010-02-12 00:30,12,75.06,75.11,75.06,75.11,3
,2010-02-12 01:00,12,74.98,75.01,74.93,74.95,116
,2010-02-12 01:30,12,75.01,75.01,74.73,74.75,159
,2010-02-12 02:00,12,74.75,74.99,74.63,74.63,160
,2010-02-12 02:30,12,74.61,74.86,74.6,74.83,67
,2010-02-12 03:00,12,74.83,75,74.83,74.85,207
,2010-02-12 03:30,12,74.81,74.88,74.32,74.4,644
,2010-02-12 04:00,12,74.39,74.53,73.81,73.86,2024
,2010-02-12 04:30,12,73.83,74.07,73.57,73.95,1233
,2010-02-12 05:00,12,73.92,73.92,73.5,73.55,983
,2010-02-12 05:30,12,73.51,74.04,73.49,73.97,467
,2010-02-12 06:00,12,73.97,74.19,73.81,74.14,320
,2010-02-12 06:30,12,74.18,74.24,73.69,73.81,611
,2010-02-12 07:00,12,73.8,74.04,73.74,74.01,374
,2010-02-12 07:30,12,74.01,74.21,73.81,74.11,1394
,2010-02-12 08:00,12,74.12,74.18,73.68,73.76,2374
,2010-02-12 08:30,12,73.76,73.77,73.08,73.57,5141
,2010-02-12 09:00,12,73.56,73.72,73.02,73.24,2346
,2010-02-12 09:30,12,73.29,73.47,72.88,72.92,2983
,2010-02-12 10:00,12,72.93,73.86,72.64,73.25,4998
,2010-02-12 10:30,12,73.28,73.55,73.11,73.28,2083
,2010-02-12 11:00,12,73.28,73.98,73.28,73.74,2227
,2010-02-12 11:30,12,73.74,73.76,73.44,73.65,1055
,2010-02-12 12:00,12,73.66,73.7,73.18,73.45,1048
,2010-02-12 12:30,12,73.4,73.65,73.34,73.52,840
,2010-02-12 13:00,12,73.47,74.2,73.45,74.08,3939
,2010-02-12 13:30,12,74.08,74.14,73.96,74.07,542
,2010-02-12 14:00,12,74.09,74.19,74.04,74.12,197
,2010-02-12 14:30,12,74.09,74.24,74.04,74.21,159
,2010-02-12 15:00,12,74.19,74.3,74.18,74.27,35
,2010-02-12 15:30,12,74.26,74.27,74.26,74.27,25
,2010-02-14 17:00,15,74.02,74.11,74,74.08,6
,2010-02-14 17:30,15,74.27,74.32,74.21,74.32,8
,2010-02-14 18:00,15,74.29,74.31,74.29,74.31,2
,2010-02-14 18:30,15,74.21,74.21,74.21,74.21,1
,2010-02-14 19:00,15,74.21,74.21,74.18,74.18,4
,2010-02-14 19:30,15,74.21,74.23,74.21,74.23,5
,2010-02-14 20:00,15,74.24,74.25,74.18,74.25,4
,2010-02-14 20:30,15,74.22,74.25,74.22,74.25,2
,2010-02-14 22:30,15,74.14,74.14,74.14,74.14,1
,2010-02-14 23:00,15,74.14,74.14,74.14,74.14,2
,2010-02-14 23:30,15,74.13,74.13,74.1,74.1,2
,2010-02-15 00:00,15,74.07,74.1,74.07,74.1,2
,2010-02-15 00:30,15,74.07,74.07,74.05,74.05,6
,2010-02-15 01:00,15,74.08,74.09,73.98,74.04,114
,2010-02-15 01:30,15,74.03,74.14,74.03,74.14,22
,2010-02-15 02:00,15,74.13,74.19,74,74.01,98
,2010-02-15 02:30,15,74,74.04,73.93,73.98,158
,2010-02-15 03:00,15,73.99,74.04,73.96,74.03,80
,2010-02-15 03:30,15,74.04,74.16,73.98,74.12,141
,2010-02-15 04:00,15,74.06,74.32,74.06,74.26,146
,2010-02-15 04:30,15,74.28,74.36,74.23,74.23,264
,2010-02-15 05:00,15,74.2,74.21,74.04,74.06,129
,2010-02-15 05:30,15,74.1,74.24,74.1,74.18,220
,2010-02-15 06:00,15,74.2,74.31,74.2,74.31,51
,2010-02-15 06:30,15,74.3,74.32,74.25,74.29,41
,2010-02-15 07:00,15,74.25,74.25,74.1,74.15,39
,2010-02-15 07:30,15,74.16,74.17,74.06,74.13,51
,2010-02-15 08:00,15,74.08,74.27,74.06,74.21,145
,2010-02-15 08:30,15,74.24,74.27,74.15,74.27,86
,2010-02-15 09:00,15,74.27,74.27,74.17,74.22,37
,2010-02-15 09:30,15,74.23,74.29,74.22,74.25,105
,2010-02-15 10:00,15,74.24,74.24,73.83,73.96,800
,2010-02-15 10:30,15,73.99,74.01,73.86,73.87,202
,2010-02-15 11:00,15,73.86,73.94,73.7,73.94,226
,2010-02-15 11:30,15,73.93,74.02,73.86,73.86,220
,2010-02-15 12:00,15,73.88,73.98,73.86,73.97,118
,2010-02-15 12:30,15,74.05,74.05,74,74,3
,2010-02-15 13:00,15,74.1,74.1,74.01,74.01,4
,2010-02-15 14:00,15,73.85,73.85,73.85,73.85,1
,2010-02-15 14:30,15,74.02,74.02,74.02,74.02,1
,2010-02-15 19:00,16,74.1,74.13,74.08,74.09,39
,2010-02-15 19:30,16,74.17,74.27,74.15,74.22,49
,2010-02-15 20:00,16,74.22,74.22,74.18,74.19,4
,2010-02-15 20:30,16,74.22,74.23,74.19,74.19,12
,2010-02-15 21:00,16,74.2,74.22,74.2,74.22,6
,2010-02-15 21:30,16,74.22,74.22,74.21,74.21,6
,2010-02-15 22:00,16,74.17,74.17,74.17,74.17,1
,2010-02-15 22:30,16,74.25,74.53,74.25,74.38,140
,2010-02-15 23:00,16,74.37,74.4,74.32,74.4,12
,2010-02-15 23:30,16,74.39,74.54,74.39,74.54,58
,2010-02-16 00:00,16,74.5,74.53,74.48,74.53,10
,2010-02-16 00:30,16,74.49,74.64,74.48,74.62,26
,2010-02-16 01:00,16,74.64,74.84,74.56,74.82,90
,2010-02-16 01:30,16,74.85,74.91,74.76,74.78,192
,2010-02-16 02:00,16,74.78,75.24,74.74,74.99,428
,2010-02-16 02:30,16,74.95,74.99,74.79,74.8,166
,2010-02-16 03:00,16,74.79,74.98,74.79,74.95,93
,2010-02-16 03:30,16,74.94,74.99,74.8,74.88,313
,2010-02-16 04:00,16,74.86,75.23,74.86,75.14,555
,2010-02-16 04:30,16,75.14,75.28,75.12,75.21,263
,2010-02-16 05:00,16,75.19,75.46,75.18,75.36,711
,2010-02-16 05:30,16,75.36,75.49,75.22,75.34,552
,2010-02-16 06:00,16,75.4,75.58,75.28,75.37,829
,2010-02-16 06:30,16,75.36,75.36,75.07,75.15,1001
,2010-02-16 07:00,16,75.14,75.51,75.1,75.47,841
,2010-02-16 07:30,16,75.46,75.59,75.37,75.56,945
,2010-02-16 08:00,16,75.57,76.17,75.57,75.99,3343
,2010-02-16 08:30,16,75.97,76.49,75.73,76.4,2583
,2010-02-16 09:00,16,76.42,76.8,76.22,76.75,2819
,2010-02-16 09:30,16,76.78,77.1,76.7,76.82,2695
,2010-02-16 10:00,16,76.85,77.27,76.85,76.87,2120
,2010-02-16 10:30,16,76.89,77.16,76.83,77.11,1408
,2010-02-16 11:00,16,77.1,77.25,76.91,77,2090
,2010-02-16 11:30,16,77.01,77.04,76.81,76.93,923
,2010-02-16 12:00,16,76.94,77.1,76.73,77.02,650
,2010-02-16 12:30,16,77.08,77.21,76.91,77.12,1108
,2010-02-16 13:00,16,77.11,77.18,76.86,77.02,1913
,2010-02-16 13:30,16,77.02,77.12,76.98,77.03,441
,2010-02-16 14:00,16,77.06,77.15,77.02,77.13,362
,2010-02-16 14:30,16,77.16,77.21,77.09,77.1,112
,2010-02-16 15:00,16,77.1,77.18,77.03,77.18,114
,2010-02-16 15:30,16,77.15,77.39,77.14,77.31,57
,2010-02-16 16:00,16,77.31,77.38,77.28,77.34,21
,2010-02-16 19:00,17,77.12,77.12,77.07,77.07,39
,2010-02-16 19:30,17,77.05,77.18,77.05,77.18,10
,2010-02-16 20:00,17,77.14,77.14,77.09,77.1,57
,2010-02-16 20:30,17,77.08,77.18,77.08,77.13,29
,2010-02-16 21:00,17,77.12,77.3,77.1,77.25,42
,2010-02-16 21:30,17,77.28,77.3,77.25,77.27,14
,2010-02-16 22:00,17,77.25,77.26,77.25,77.25,15
,2010-02-16 22:30,17,77.24,77.46,77.24,77.44,78
,2010-02-16 23:00,17,77.35,77.35,77.35,77.35,10
,2010-02-16 23:30,17,77.37,77.38,77.37,77.37,23
,2010-02-17 00:30,17,77.23,77.32,77.23,77.32,5
,2010-02-17 01:00,17,77.24,77.25,77.03,77.11,130
,2010-02-17 01:30,17,77.14,77.5,77.14,77.48,195
,2010-02-17 02:00,17,77.45,77.82,77.45,77.57,560
,2010-02-17 02:30,17,77.56,77.63,77.43,77.55,311
,2010-02-17 03:00,17,77.56,77.6,77.51,77.54,425
,2010-02-17 03:30,17,77.48,77.57,77.42,77.42,236
,2010-02-17 04:00,17,77.4,77.4,77.17,77.19,428
,2010-02-17 04:30,17,77.18,77.49,77.18,77.33,170
,2010-02-17 05:00,17,77.34,77.4,77.25,77.31,289
,2010-02-17 05:30,17,77.27,77.48,77.27,77.42,115
,2010-02-17 06:00,17,77.41,77.66,77.37,77.6,434
,2010-02-17 06:30,17,77.56,77.63,77.5,77.59,473
,2010-02-17 07:00,17,77.57,77.65,77.3,77.33,589
,2010-02-17 07:30,17,77.31,77.57,77.16,77.33,1219
,2010-02-17 08:00,17,77.33,77.37,76.87,76.93,1955
,2010-02-17 08:30,17,76.97,77.49,76.96,77.11,1428
,2010-02-17 09:00,17,77.13,77.35,76.83,77.14,1285
,2010-02-17 09:30,17,77.15,77.19,76.68,76.89,2175
,2010-02-17 10:00,17,76.87,77.02,76.6,76.73,1879
,2010-02-17 10:30,17,76.73,76.91,76.52,76.87,1654
,2010-02-17 11:00,17,76.92,77.51,76.92,77.26,1962
,2010-02-17 11:30,17,77.28,77.35,77.07,77.33,810
,2010-02-17 12:00,17,77.32,77.44,77.12,77.15,938
,2010-02-17 12:30,17,77.13,77.18,76.89,77.15,785
,2010-02-17 13:00,17,77.14,77.39,76.95,77.31,2127
,2010-02-17 13:30,17,77.29,77.43,77.25,77.42,579
,2010-02-17 14:00,17,77.41,77.45,77.36,77.41,139
,2010-02-17 14:30,17,77.41,77.54,77.41,77.5,108
,2010-02-17 15:00,17,77.49,77.5,77.41,77.44,28
,2010-02-17 15:30,17,77.32,77.45,77.16,77.3,84
,2010-02-17 16:00,17,77.2,77.36,77.2,77.36,44
,2010-02-17 16:30,17,77.23,77.23,77.21,77.21,2
,2010-02-17 19:00,18,77,77.21,76.91,77.15,47
,2010-02-17 19:30,18,77.12,77.12,77.08,77.08,9
,2010-02-17 20:00,18,77.08,77.08,77.07,77.07,18
,2010-02-17 20:30,18,77,77,76.96,76.97,12
,2010-02-17 21:00,18,76.92,76.95,76.91,76.95,20
,2010-02-17 21:30,18,77.02,77.02,77.01,77.01,2
,2010-02-17 22:00,18,76.95,76.95,76.89,76.92,8
,2010-02-17 22:30,18,76.94,76.98,76.88,76.88,9
,2010-02-17 23:00,18,76.85,76.87,76.81,76.87,22
,2010-02-17 23:30,18,76.81,76.87,76.8,76.81,21
,2010-02-18 00:00,18,76.9,76.9,76.9,76.9,9
,2010-02-18 00:30,18,76.9,77.07,76.9,76.9,28
,2010-02-18 01:00,18,76.91,76.91,76.77,76.9,84
,2010-02-18 01:30,18,76.91,77.06,76.74,76.75,94
,2010-02-18 02:00,18,76.77,76.85,76.38,76.39,487
,2010-02-18 02:30,18,76.36,76.58,76.33,76.51,237
,2010-02-18 03:00,18,76.48,76.53,76.39,76.52,192
,2010-02-18 03:30,18,76.48,76.7,76.46,76.64,77
,2010-02-18 04:00,18,76.64,76.87,76.64,76.79,219
,2010-02-18 04:30,18,76.85,76.88,76.62,76.65,193
,2010-02-18 05:00,18,76.67,76.69,76.62,76.63,121
,2010-02-18 05:30,18,76.61,76.75,76.6,76.75,160
,2010-02-18 06:00,18,76.7,76.85,76.61,76.83,190
,2010-02-18 06:30,18,76.85,77.2,76.8,77.05,2118
,2010-02-18 07:00,18,77.08,77.23,76.93,77.05,538
,2010-02-18 07:30,18,77.04,77.04,76.52,76.89,1239
,2010-02-18 08:00,18,76.92,78.69,76.84,78.46,4394
,2010-02-18 08:30,18,78.47,78.53,77.21,77.84,4742
,2010-02-18 09:00,18,77.84,78.22,77.74,77.96,1266
,2010-02-18 09:30,18,77.96,78,77.67,77.88,1352
,2010-02-18 10:00,18,77.89,78.45,77.64,78.4,2831
,2010-02-18 10:30,18,78.4,78.61,78.07,78.07,1635
,2010-02-18 11:00,18,78.07,78.23,77.85,78.08,924
,2010-02-18 11:30,18,78.09,78.18,77.98,78.16,451
,2010-02-18 12:00,18,78.16,78.66,78.11,78.54,1138
,2010-02-18 12:30,18,78.54,78.96,78.53,78.77,2154
,2010-02-18 13:00,18,78.78,79.12,78.66,79.05,2128
,2010-02-18 13:30,18,79.05,79.06,78.9,79.05,622
,2010-02-18 14:00,18,79.05,79.08,78.95,79.03,130
,2010-02-18 14:30,18,79.02,79.16,79.01,79.14,90
,2010-02-18 15:00,18,79.09,79.28,79.07,79.26,98
,2010-02-18 15:30,18,79.24,79.24,78.31,78.49,613
,2010-02-18 16:00,18,78.44,78.51,78.35,78.5,52
,2010-02-18 16:30,18,78.5,78.6,78.38,78.46,27
,2010-02-18 19:00,19,78.22,78.3,78.13,78.2,112
,2010-02-18 19:30,19,78.16,78.16,78.05,78.11,12
,2010-02-18 20:00,19,78.05,78.16,77.98,78.06,48
,2010-02-18 20:30,19,78.08,78.1,77.96,78.08,49
,2010-02-18 21:00,19,78.09,78.1,78.09,78.1,2
,2010-02-18 21:30,19,78.14,78.14,78,78,80
,2010-02-18 22:00,19,78.19,78.24,78.19,78.22,22
,2010-02-18 22:30,19,78.13,78.13,78.11,78.11,2
,2010-02-18 23:00,19,78.08,78.08,78.05,78.05,2
,2010-02-18 23:30,19,78.04,78.04,78.04,78.04,1
,2010-02-19 00:00,19,78,78,77.91,77.91,52
,2010-02-19 00:30,19,77.93,77.97,77.91,77.97,24
,2010-02-19 01:00,19,77.97,78.02,77.89,77.92,61
,2010-02-19 01:30,19,77.86,77.94,77.85,77.94,33
,2010-02-19 02:00,19,77.93,77.94,77.7,77.91,275
,2010-02-19 02:30,19,77.77,78.26,77.77,78.17,231
,2010-02-19 03:00,19,78.17,78.22,78.02,78.09,71
,2010-02-19 03:30,19,78.12,78.2,78.1,78.1,42
,2010-02-19 04:00,19,78.14,78.14,78,78.05,293
,2010-02-19 04:30,19,78.06,78.12,77.98,78.03,213
,2010-02-19 05:00,19,78.06,78.13,77.97,78.01,149
,2010-02-19 05:30,19,78.01,78.04,77.9,78.03,53
,2010-02-19 06:00,19,78.07,78.26,78.07,78.17,85
,2010-02-19 06:30,19,78.17,78.63,78.17,78.5,164
,2010-02-19 07:00,19,78.41,78.61,78.35,78.61,116
,2010-02-19 07:30,19,78.59,79.16,78.53,79.02,1233
,2010-02-19 08:00,19,79.04,79.58,79.01,79.07,1904
,2010-02-19 08:30,19,79.04,79.44,78.72,78.72,600
,2010-02-19 09:00,19,78.74,79.36,78.63,79.32,471
,2010-02-19 09:30,19,79.23,79.48,79.17,79.28,206
,2010-02-19 10:00,19,79.3,79.58,79.25,79.36,177
,2010-02-19 10:30,19,79.35,79.72,79.1,79.7,537
,2010-02-19 11:00,19,79.68,79.88,79.58,79.72,235
,2010-02-19 11:30,19,79.78,79.93,79.5,79.71,193
,2010-02-19 12:00,19,79.63,79.79,79.62,79.7,113
,2010-02-19 12:30,19,79.68,79.77,79.3,79.47,215
,2010-02-19 13:00,19,79.46,79.86,79.45,79.81,136