QAG17,2016-01-20 05:30,20,34.72,34.72,34.72,34.72,1
QAG17,2016-01-21 11:30,21,35.73,35.73,35.73,35.73,2
QAG17,2016-01-27 03:00,27,38.31,38.33,38.31,38.33,10
QAG17,2016-01-27 09:00,27,38.38,38.39,38.38,38.39,10
QAG17,2016-03-04 10:30,4,42.79,42.79,42.79,42.79,1
QAG17,2016-03-17 11:00,17,45.38,45.38,45.38,45.38,1
QAG17,2016-03-29 10:00,29,43.17,43.17,43.17,43.17,1
QAG17,2016-04-06 08:30,6,41.52,41.52,41.52,41.52,1
QAG17,2016-04-07 05:30,7,42.76,42.76,42.76,42.76,1
QAG17,2016-04-10 20:00,11,44.6,44.6,44.3,44.3,4
QAG17,2016-04-11 00:30,11,44.21,44.21,44.21,44.21,1
QAG17,2016-04-11 01:00,11,44.1,44.1,44.1,44.1,1
QAG17,2016-04-11 01:30,11,44.05,44.05,44.05,44.05,1
QAG17,2016-04-11 02:00,11,44,44,44,44,3
QAG17,2016-04-11 07:30,11,44.78,44.78,44.77,44.77,2
QAG17,2016-04-11 08:00,11,44.75,44.78,44.68,44.68,16
QAG17,2016-04-11 08:30,11,44.85,44.85,44.85,44.85,1
QAG17,2016-04-11 20:00,12,45.05,45.05,45,45,5
QAG17,2016-04-11 21:00,12,45.13,45.13,45.13,45.13,1
QAG17,2016-04-12 02:00,12,45.39,45.4,45.39,45.4,3
QAG17,2016-04-12 07:30,12,45.6,45.6,45.6,45.6,2
QAG17,2016-04-12 19:30,13,46.2,46.2,46.2,46.2,2
QAG17,2016-04-13 00:30,13,46.25,46.25,46.1,46.1,4
QAG17,2016-04-13 01:00,13,46,46,46,46,1
QAG17,2016-04-13 03:00,13,46,46,46,46,5
QAG17,2016-04-13 03:30,13,45.9,45.9,45.9,45.9,2
QAG17,2016-04-13 07:00,13,46.08,46.08,46.08,46.08,5
QAG17,2016-04-13 19:30,14,45.89,45.89,45.89,45.89,2
QAG17,2016-04-14 04:00,14,46.2,46.2,46.2,46.2,1
QAG17,2016-04-15 05:00,15,45.43,45.43,45.43,45.43,1
QAG17,2016-04-26 20:30,27,48.15,48.15,48.1,48.1,4
QAG17,2016-04-26 22:30,27,48.15,48.15,48.15,48.15,3
QAG17,2016-04-27 00:30,27,48.1,48.1,48.1,48.1,3
QAG17,2016-04-28 03:00,28,49,49.1,49,49.1,5
QAG17,2016-04-28 05:30,28,49.08,49.08,49,49,15
QAG17,2016-04-29 05:00,29,50,50,50,50,1
QAG17,2016-05-04 09:30,4,47.55,47.57,47.55,47.57,2
QAG17,2016-05-09 10:00,9,47.06,47.16,46.51,46.53,36
QAG17,2016-05-09 21:00,10,46.5,46.5,46.5,46.5,5
QAG17,2016-05-11 08:00,11,48.1,48.1,48.1,48.1,1
QAG17,2016-05-16 08:30,16,50.99,50.99,50.99,50.99,1
QAG17,2016-05-16 09:00,16,51.06,51.06,50.94,51.03,35
QAG17,2016-05-16 10:00,16,50.89,50.89,50.89,50.89,1
QAG17,2016-05-16 11:00,16,50.85,50.85,50.85,50.85,1
QAG17,2016-05-19 08:30,19,50.29,50.29,50.29,50.29,1
QAG17,2016-05-19 09:30,19,50.16,50.16,50.16,50.16,3
QAG17,2016-05-19 10:30,19,50.25,50.59,50.25,50.56,5
QAG17,2016-05-23 04:00,23,50.65,50.65,50.65,50.65,1
QAG17,2016-05-23 08:00,23,50.39,50.39,50.39,50.39,1
QAG17,2016-05-23 09:00,23,50.73,50.73,50.73,50.73,1
QAG17,2016-05-25 12:00,25,51.62,51.62,51.62,51.62,4
QAG17,2016-05-25 20:00,26,51.91,51.91,51.91,51.91,1
QAG17,2016-05-29 21:00,31,51.75,51.75,51.75,51.75,1
QAG17,2016-05-30 09:00,31,51.75,51.75,51.75,51.75,1
QAG17,2016-06-01 11:00,1,51.71,51.71,51.71,51.71,1
QAG17,2016-06-02 07:30,2,51.28,51.28,51.28,51.28,2
QAG17,2016-06-02 08:00,2,51,51,51,51,3
QAG17,2016-06-03 07:30,3,51.32,51.32,51.32,51.32,1
QAG17,2016-06-08 04:30,8,53.64,53.64,53.64,53.64,2
QAG17,2016-06-08 09:30,8,53.86,53.86,53.86,53.86,1
QAG17,2016-06-08 10:00,8,53.71,53.71,53.71,53.71,1
QAG17,2016-06-08 11:00,8,54.05,54.05,54.05,54.05,1
QAG17,2016-06-08 14:00,8,54.19,54.19,54.19,54.19,1
QAG17,2016-06-12 21:00,13,51.75,51.75,51.75,51.75,1
QAG17,2016-06-12 21:30,13,51.98,51.98,51.98,51.98,2
QAG17,2016-06-12 22:00,13,52,52,52,52,3
QAG17,2016-06-12 23:00,13,51.91,51.91,51.91,51.91,1
QAG17,2016-06-13 01:30,13,51.88,51.88,51.88,51.88,2
QAG17,2016-06-14 06:30,14,51.62,51.62,51.62,51.62,5
QAG17,2016-06-14 07:00,14,51.54,51.54,51.54,51.54,1
QAG17,2016-06-16 09:30,16,49.56,49.56,49.55,49.55,2
QAG17,2016-06-16 11:30,16,49.97,49.97,49.97,49.97,2
QAG17,2016-06-16 13:00,16,49.85,49.85,49.85,49.85,1
QAG17,2016-06-17 03:30,17,50.14,50.14,50.14,50.14,23
QAG17,2016-06-22 06:00,22,53,53,53,53,9
QAG17,2016-06-22 10:30,22,52.41,52.41,52.41,52.41,1
QAG17,2016-06-23 05:30,23,53.2,53.2,53.17,53.18,43
QAG17,2016-06-24 02:30,24,51.57,51.63,51.57,51.61,17
QAG17,2016-06-27 11:00,27,49.66,49.66,49.66,49.66,1
QAG17,2016-06-29 10:30,29,52.71,52.71,52.71,52.71,2
QAG17,2016-07-01 09:00,1,51.95,51.99,51.95,51.99,25
QAG17,2016-07-03 19:30,5,52.8,52.8,52.8,52.8,7
QAG17,2016-07-03 21:30,5,52.7,52.7,52.7,52.7,9
QAG17,2016-07-03 22:00,5,52.7,52.7,52.7,52.7,1
QAG17,2016-07-03 23:00,5,52.78,52.78,52.78,52.78,5
QAG17,2016-07-04 00:30,5,52.9,52.9,52.9,52.9,3
QAG17,2016-07-04 19:00,5,52.35,52.35,52.35,52.35,5
QAG17,2016-07-05 06:00,5,51.57,51.57,51.57,51.57,1
QAG17,2016-07-06 08:30,6,50.28,50.28,50.28,50.28,8
QAG17,2016-07-07 12:00,7,49.11,49.13,48.96,48.99,36
QAG17,2016-07-12 05:30,12,50.55,50.55,50.54,50.54,3
QAG17,2016-07-12 10:30,12,50.79,50.79,50.79,50.79,1
QAG17,2016-07-14 02:00,14,49.51,49.51,49.51,49.51,2
QAG17,2016-07-14 10:00,14,49.74,49.74,49.74,49.74,1
QAG17,2016-07-14 10:30,14,49.74,49.74,49.74,49.74,1
QAG17,2016-07-15 09:00,15,50.12,50.12,50.12,50.12,1
QAG17,2016-07-15 14:30,15,49.99,49.99,49.99,49.99,1
QAG17,2016-07-18 08:30,18,49.03,49.14,49,49.13,42
QAG17,2016-07-19 06:30,19,49.58,49.58,49.58,49.58,1
QAG17,2016-07-19 08:00,19,49.27,49.27,49.27,49.27,1
QAG17,2016-07-20 06:00,20,49.08,49.08,49.08,49.08,2
QAG17,2016-07-20 09:30,20,49.34,49.38,49.29,49.35,10
QAG17,2016-07-20 12:30,20,49.77,49.77,49.73,49.73,2
QAG17,2016-07-21 01:00,21,49.88,49.89,49.88,49.89,2
QAG17,2016-07-21 09:30,21,49.24,49.24,49.24,49.24,2
QAG17,2016-07-21 10:30,21,48.95,48.95,48.95,48.95,2
QAG17,2016-07-21 11:00,21,48.85,48.85,48.71,48.72,4
QAG17,2016-07-21 11:30,21,48.71,48.71,48.71,48.71,1
QAG17,2016-07-22 10:30,22,47.69,47.72,47.66,47.72,45
QAG17,2016-07-22 13:00,22,47.84,47.84,47.72,47.72,9
QAG17,2016-07-24 22:00,25,47.88,47.88,47.88,47.88,6
QAG17,2016-07-25 08:30,25,47.2,47.2,47.2,47.2,2
QAG17,2016-07-25 09:00,25,47.2,47.21,47.2,47.21,2
QAG17,2016-07-25 11:00,25,46.98,46.98,46.98,46.98,1
QAG17,2016-07-26 10:00,26,46.74,46.74,46.74,46.74,1
QAG17,2016-07-27 09:00,27,47.16,47.16,47.16,47.16,1
QAG17,2016-07-27 09:30,27,46.41,46.41,46.3,46.3,3
QAG17,2016-07-28 08:30,28,45.69,45.69,45.69,45.69,1
QAG17,2016-07-28 11:00,28,45.37,45.37,45.37,45.37,9
QAG17,2016-07-31 21:30,1,45.75,45.75,45.75,45.75,1
QAG17,2016-08-01 05:00,1,45.05,45.05,45.03,45.03,2
QAG17,2016-08-01 07:00,1,45.15,45.15,45.15,45.15,2
QAG17,2016-08-01 11:30,1,44.17,44.17,44.17,44.17,1
QAG17,2016-08-02 04:30,2,44.56,44.56,44.56,44.56,1
QAG17,2016-08-02 05:30,2,44.77,44.77,44.77,44.77,2
QAG17,2016-08-02 09:30,2,44.3,44.3,44.3,44.3,1
QAG17,2016-08-03 10:00,3,44.5,44.5,44.5,44.5,1
QAG17,2016-08-03 10:30,3,44.3,44.5,44.3,44.5,2
QAG17,2016-08-04 04:30,4,44.65,44.65,44.65,44.65,25
QAG17,2016-08-04 05:00,4,44.4,44.4,44.4,44.4,25
QAG17,2016-08-04 08:00,4,44.6,44.6,44.6,44.6,15
QAG17,2016-08-04 13:00,4,45.86,45.86,45.86,45.86,2
QAG17,2016-08-05 07:00,5,45.85,45.85,45.85,45.85,1
QAG17,2016-08-05 08:30,5,45.42,45.42,45.42,45.42,2
QAG17,2016-08-05 13:30,5,45.96,45.96,45.93,45.93,2
QAG17,2016-08-08 04:00,8,46.46,46.46,46.46,46.46,1
QAG17,2016-08-08 10:00,8,46.92,46.92,46.92,46.92,1
QAG17,2016-08-09 08:30,9,47.32,47.32,47.32,47.32,2
QAG17,2016-08-12 08:30,12,47.84,47.98,47.84,47.95,35
QAG17,2016-08-12 09:30,12,48.01,48.01,48.01,48.01,3
QAG17,2016-08-12 10:00,12,48.32,48.33,48.32,48.33,7
QAG17,2016-08-12 10:30,12,48.27,48.27,48.24,48.24,29
QAG17,2016-08-12 13:00,12,48.49,48.49,48.49,48.49,1
QAG17,2016-08-15 08:30,15,49.26,49.26,49.26,49.26,1
QAG17,2016-08-15 14:00,15,49.86,49.86,49.86,49.86,1
QAG17,2016-08-16 13:30,16,50.7,50.7,50.7,50.7,2
QAG17,2016-08-17 09:00,17,50.5,50.5,50.5,50.5,1
QAG17,2016-08-17 09:30,17,50.55,50.86,50.55,50.86,2
QAG17,2016-08-17 10:30,17,50.8,50.8,50.8,50.8,15
QAG17,2016-08-17 13:30,17,51.22,51.22,51.22,51.22,1
QAG17,2016-08-17 14:00,17,51.2,51.2,51.2,51.2,1
QAG17,2016-08-18 08:00,18,51.64,51.64,51.64,51.64,1
QAG17,2016-08-18 08:30,18,51.71,51.71,51.59,51.59,3
QAG17,2016-08-18 09:00,18,51.78,51.78,51.72,51.72,2
QAG17,2016-08-18 09:30,18,51.73,51.73,51.73,51.73,1
QAG17,2016-08-18 10:30,18,52.04,52.04,52.04,52.04,18
QAG17,2016-08-19 11:00,19,52.13,52.13,52.13,52.13,1
QAG17,2016-08-22 01:30,22,51.44,51.44,51.44,51.44,1
QAG17,2016-08-22 09:00,22,50.97,50.97,50.97,50.97,3
QAG17,2016-08-23 08:30,23,50.3,50.3,50.3,50.3,1
QAG17,2016-08-23 11:00,23,51.17,51.17,51.17,51.17,1
QAG17,2016-08-24 09:00,24,51.05,51.05,51.02,51.02,3
QAG17,2016-08-24 10:00,24,50.41,50.41,50.41,50.41,1
QAG17,2016-08-24 11:30,24,50.46,50.46,50.46,50.46,1
QAG17,2016-08-31 10:00,31,48.58,48.58,48.45,48.45,9
QAG17,2016-09-01 10:00,1,46.88,46.99,46.88,46.98,6
QAG17,2016-09-01 10:30,1,46.92,46.92,46.88,46.88,4
QAG17,2016-09-01 11:00,1,46.83,46.83,46.75,46.75,2
QAG17,2016-09-01 12:00,1,46.76,46.77,46.76,46.77,2
QAG17,2016-09-01 12:30,1,46.82,46.82,46.82,46.82,1
QAG17,2016-09-01 14:30,1,46.92,46.92,46.92,46.92,6
QAG17,2016-09-01 22:00,2,46.96,46.96,46.96,46.96,2
QAG17,2016-09-01 22:30,2,46.83,46.83,46.82,46.82,3
QAG17,2016-09-02 00:00,2,46.97,46.97,46.97,46.97,3
QAG17,2016-09-02 01:00,2,46.97,46.97,46.97,46.97,2
QAG17,2016-09-02 02:00,2,46.79,46.79,46.79,46.79,3
QAG17,2016-09-02 03:30,2,46.9,46.9,46.9,46.9,3
QAG17,2016-09-02 10:00,2,47.82,47.95,47.82,47.95,6
QAG17,2016-09-02 10:30,2,47.85,47.85,47.85,47.85,2
QAG17,2016-09-02 11:00,2,47.96,47.96,47.96,47.96,2
QAG17,2016-09-02 11:30,2,48.02,48.02,47.99,47.99,4
QAG17,2016-09-02 12:00,2,47.9,48.02,47.85,48.02,7
QAG17,2016-09-02 12:30,2,48.03,48.03,48.03,48.03,2
QAG17,2016-09-02 13:30,2,47.94,47.95,47.94,47.95,9
QAG17,2016-09-05 02:00,6,49.58,49.58,49.58,49.58,1
QAG17,2016-09-05 02:30,6,49.1,49.1,49.1,49.1,2
QAG17,2016-09-05 03:00,6,49.11,49.39,49.11,49.39,2
QAG17,2016-09-05 05:30,6,49.31,49.31,49.31,49.31,1
QAG17,2016-09-06 07:30,6,47.91,47.91,47.91,47.91,2
QAG17,2016-09-06 13:00,6,48.47,48.47,48.47,48.47,1
QAG17,2016-09-07 05:30,7,49.12,49.12,49.12,49.12,1
QAG17,2016-09-07 07:00,7,48.4,48.4,48.4,48.4,1
QAG17,2016-09-07 07:30,7,48.31,48.41,48.31,48.41,2
QAG17,2016-09-07 08:00,7,48.75,48.75,48.75,48.75,1
QAG17,2016-09-07 08:30,7,48.55,48.55,48.45,48.53,6
QAG17,2016-09-07 09:00,7,48.4,48.67,48.4,48.56,10
QAG17,2016-09-07 09:30,7,48.43,48.43,48.32,48.43,6
QAG17,2016-09-07 10:00,7,48.5,48.5,48.5,48.5,1
QAG17,2016-09-08 02:00,8,49.9,49.9,49.9,49.9,1
QAG17,2016-09-08 11:00,8,50.95,50.95,50.95,50.95,1
QAG17,2016-09-08 11:30,8,50.91,50.91,50.91,50.91,1
QAG17,2016-09-08 13:00,8,51.45,51.45,51.45,51.45,1
QAG17,2016-09-09 08:00,9,50.25,50.25,50.24,50.25,45
QAG17,2016-09-09 09:00,9,50.12,50.12,50.12,50.12,2
QAG17,2016-09-09 10:30,9,50.01,50.01,50.01,50.01,1
QAG17,2016-09-09 13:00,9,49.45,49.45,49.45,49.45,2
QAG17,2016-09-13 09:00,13,48.69,48.69,48.69,48.69,2
QAG17,2016-09-13 12:30,13,48.82,48.82,48.82,48.82,2
QAG17,2016-09-14 09:30,14,47.75,47.75,47.56,47.56,8
QAG17,2016-09-14 13:00,14,47.33,47.33,47.33,47.33,1
QAG17,2016-09-15 08:30,15,48.02,48.02,47.89,47.92,6
QAG17,2016-09-15 10:00,15,48.1,48.1,48.1,48.1,2
QAG17,2016-09-15 13:00,15,48.13,48.15,48.08,48.08,27
QAG17,2016-09-16 09:00,16,47.1,47.22,47.1,47.14,54
QAG17,2016-09-19 03:30,19,47.73,47.73,47.73,47.73,2
QAG17,2016-09-19 04:00,19,47.72,47.77,47.72,47.77,2
QAG17,2016-09-19 08:00,19,47.48,47.56,47.47,47.53,17
QAG17,2016-09-19 08:30,19,47.49,47.77,47.49,47.77,35
QAG17,2016-09-19 09:30,19,48.13,48.15,48.13,48.15,5
QAG17,2016-09-19 12:00,19,47.64,47.64,47.63,47.63,15
QAG17,2016-09-19 12:30,19,47.57,47.64,47.57,47.62,13
QAG17,2016-09-19 13:00,19,47.65,47.65,47.42,47.42,12
QAG17,2016-09-19 13:30,19,47.53,47.6,47.53,47.6,8
QAG17,2016-09-19 14:00,19,47.56,47.56,47.54,47.54,5
QAG17,2016-09-20 03:00,20,47.15,47.15,47.15,47.15,5
QAG17,2016-09-20 06:00,20,47.13,47.13,47.13,47.13,11
QAG17,2016-09-20 07:30,20,47,47,46.95,46.95,13
QAG17,2016-09-20 08:00,20,46.95,46.95,46.7,46.7,9
QAG17,2016-09-20 10:00,20,47.32,47.73,47.32,47.73,21
QAG17,2016-09-20 10:30,20,47.72,47.74,47.47,47.57,19
QAG17,2016-09-20 11:00,20,47.37,47.47,47.37,47.47,11
QAG17,2016-09-20 11:30,20,47.31,47.31,47.19,47.19,17
QAG17,2016-09-20 12:00,20,47.3,47.3,47.3,47.3,8
QAG17,2016-09-20 12:30,20,47.2,47.26,47.19,47.19,12
QAG17,2016-09-20 13:00,20,47.29,47.29,47.29,47.29,7
QAG17,2016-09-21 02:30,21,48.17,48.17,48.17,48.17,5
QAG17,2016-09-21 03:00,21,48.06,48.06,48.06,48.06,5
QAG17,2016-09-21 04:30,21,48.25,48.25,48.25,48.25,5
QAG17,2016-09-21 05:30,21,48.24,48.24,48.24,48.24,5
QAG17,2016-09-21 07:00,21,48.21,48.21,48.09,48.09,12
QAG17,2016-09-21 07:30,21,48.11,48.11,48,48,8
QAG17,2016-09-21 08:00,21,48.03,48.07,48.03,48.03,10
QAG17,2016-09-21 09:30,21,48.39,48.4,48.04,48.15,18
QAG17,2016-09-21 10:00,21,48.04,48.2,48.04,48.2,5
QAG17,2016-09-21 10:30,21,48.25,48.25,48.25,48.25,3
QAG17,2016-09-21 11:30,21,48.13,48.25,48.13,48.25,8
QAG17,2016-09-21 12:30,21,48.27,48.27,48.21,48.21,7
QAG17,2016-09-21 13:00,21,48.33,48.33,48.33,48.33,1
QAG17,2016-09-21 13:30,21,48.25,48.25,48.25,48.25,3
QAG17,2016-09-22 05:30,22,48.74,48.74,48.71,48.71,8
QAG17,2016-09-22 11:30,22,49.05,49.05,49.05,49.05,1
QAG17,2016-09-22 12:30,22,49.05,49.05,49.05,49.05,3
QAG17,2016-09-23 02:30,23,48.82,48.82,48.82,48.82,1
QAG17,2016-09-23 07:00,23,49.41,49.41,49.41,49.41,1
QAG17,2016-09-23 07:30,23,49.25,49.25,49.25,49.25,3
QAG17,2016-09-23 10:30,23,48.03,48.03,48.03,48.03,10
QAG17,2016-09-23 13:30,23,47.75,47.75,47.75,47.75,2
QAG17,2016-09-26 02:30,26,47.59,47.59,47.59,47.59,1
QAG17,2016-09-26 04:00,26,47.73,47.73,47.73,47.73,5
QAG17,2016-09-26 04:30,26,47.8,47.89,47.8,47.89,16
QAG17,2016-09-26 06:00,26,48.17,48.17,48.17,48.17,1
QAG17,2016-09-26 08:00,26,48.51,48.51,48.51,48.51,33
QAG17,2016-09-26 08:30,26,48.41,48.41,48.41,48.41,4
QAG17,2016-09-26 09:00,26,48.39,49,48.39,48.92,9
QAG17,2016-09-26 10:30,26,48.87,48.89,48.87,48.89,6
QAG17,2016-09-26 11:00,26,48.83,48.83,48.83,48.83,1
QAG17,2016-09-26 11:30,26,48.92,48.92,48.89,48.89,5
QAG17,2016-09-27 06:30,27,48.03,48.03,47.89,47.9,5
QAG17,2016-09-27 07:00,27,47.78,47.78,47.66,47.73,24
QAG17,2016-09-27 07:30,27,47.73,47.8,47.69,47.79,9
QAG17,2016-09-27 08:00,27,47.68,47.68,47.57,47.63,17
QAG17,2016-09-27 08:30,27,47.6,48.05,47.6,47.87,38
QAG17,2016-09-27 09:00,27,47.6,47.62,47.59,47.61,5
QAG17,2016-09-27 09:30,27,47.56,47.67,47.56,47.6,6
QAG17,2016-09-27 11:30,27,47.87,47.87,47.87,47.87,17
QAG17,2016-09-27 12:00,27,47.74,48.02,47.74,47.83,16
QAG17,2016-09-27 20:00,28,47.87,47.87,47.87,47.87,1
QAG17,2016-09-28 03:00,28,47.92,47.92,47.92,47.92,13
QAG17,2016-09-28 08:00,28,48.15,48.15,48.15,48.15,2
QAG17,2016-09-28 09:30,28,48.5,48.5,47.78,47.78,4
QAG17,2016-09-28 11:00,28,48.48,48.97,48.47,48.79,49
QAG17,2016-09-28 12:30,28,48.87,48.87,48.87,48.87,1
QAG17,2016-09-28 20:30,29,50.17,50.17,50.17,50.17,2
QAG17,2016-09-28 21:00,29,50.21,50.21,50.21,50.21,1
QAG17,2016-09-28 22:00,29,50.15,50.15,50.15,50.15,1
QAG17,2016-09-29 04:00,29,49.79,49.79,49.79,49.79,2
QAG17,2016-09-29 05:00,29,49.91,49.91,49.91,49.91,3
QAG17,2016-09-29 07:30,29,50.08,50.08,50.01,50.01,6
QAG17,2016-09-29 08:00,29,49.92,50.14,49.91,50.13,10
QAG17,2016-09-29 08:30,29,50.48,50.48,50.48,50.48,4
QAG17,2016-09-29 09:00,29,50.32,50.32,50.25,50.25,3
QAG17,2016-09-29 09:30,29,50.22,50.22,50.22,50.22,1
QAG17,2016-09-29 11:00,29,51.35,51.35,51.35,51.35,1
QAG17,2016-09-29 11:30,29,51.04,51.04,51.04,51.04,3
QAG17,2016-09-29 12:00,29,51.1,51.1,50.8,50.81,8
QAG17,2016-09-29 12:30,29,50.8,50.82,50.8,50.82,4
QAG17,2016-09-30 05:00,30,50.09,50.09,50.09,50.09,1
QAG17,2016-09-30 10:00,30,51.04,51.27,51.04,51.27,8
QAG17,2016-09-30 15:30,30,51.04,51.04,51.04,51.04,1
QAG17,2016-10-03 08:00,3,51.45,51.45,51.45,51.45,2
QAG17,2016-10-03 08:30,3,51.26,51.26,51.26,51.26,4
QAG17,2016-10-03 09:00,3,51.31,51.31,51.13,51.13,4
QAG17,2016-10-03 09:30,3,51.26,51.26,51.26,51.26,1
QAG17,2016-10-03 10:00,3,51.3,51.3,51.3,51.3,1
QAG17,2016-10-03 10:30,3,51.43,51.51,51.43,51.51,3
QAG17,2016-10-03 11:00,3,51.69,51.69,51.69,51.69,1
QAG17,2016-10-04 03:00,4,51.49,51.49,51.49,51.49,1
QAG17,2016-10-04 06:00,4,51.64,51.66,51.64,51.66,3
QAG17,2016-10-04 08:00,4,52.05,52.19,52.05,52.19,2
QAG17,2016-10-04 09:00,4,52.12,52.12,52.12,52.12,4
QAG17,2016-10-04 10:00,4,52.07,52.07,52.07,52.07,2
QAG17,2016-10-05 05:00,5,52.84,52.84,52.84,52.84,2
QAG17,2016-10-05 05:30,5,52.84,52.84,52.84,52.84,10
QAG17,2016-10-05 08:30,5,52.89,52.89,52.76,52.76,7
QAG17,2016-10-05 09:00,5,52.7,52.7,52.7,52.7,20
QAG17,2016-10-05 09:30,5,52.67,53.04,52.67,53.04,4
QAG17,2016-10-05 10:00,5,53.09,53.09,53.09,53.09,1
QAG17,2016-10-05 11:30,5,53.03,53.03,53.03,53.03,2
QAG17,2016-10-05 12:00,5,52.97,52.97,52.97,52.97,1
QAG17,2016-10-05 13:00,5,52.91,52.91,52.91,52.91,20
QAG17,2016-10-06 02:00,6,52.72,52.74,52.7,52.7,5
QAG17,2016-10-06 08:00,6,53.53,53.53,53.53,53.53,1
QAG17,2016-10-06 08:30,6,53.55,53.69,53.55,53.69,3
QAG17,2016-10-06 09:00,6,53.55,53.56,53.32,53.32,12
QAG17,2016-10-06 09:30,6,53.47,53.52,53.47,53.52,7
QAG17,2016-10-06 10:00,6,53.41,53.41,53.41,53.41,1
QAG17,2016-10-06 11:00,6,53.53,53.53,53.53,53.53,1
QAG17,2016-10-06 13:00,6,53.74,53.74,53.6,53.6,2
QAG17,2016-10-06 13:30,6,53.7,53.7,53.7,53.7,1
QAG17,2016-10-07 04:30,7,53.41,53.41,53.41,53.41,1
QAG17,2016-10-07 05:00,7,53.25,53.25,53.25,53.25,1
QAG17,2016-10-07 08:00,7,53.6,53.67,53.6,53.67,3
QAG17,2016-10-07 08:30,7,53.6,53.6,53.3,53.3,8
QAG17,2016-10-07 10:30,7,53.23,53.23,52.85,52.9,7
QAG17,2016-10-07 11:00,7,52.85,52.86,52.8,52.8,3
QAG17,2016-10-07 11:30,7,52.63,52.63,52.63,52.63,1
QAG17,2016-10-07 12:00,7,52.68,52.68,52.68,52.68,1
QAG17,2016-10-07 13:00,7,53.04,53.05,53.04,53.05,2
QAG17,2016-10-09 18:00,10,52.47,52.59,52.47,52.59,3
QAG17,2016-10-10 04:00,10,52.74,52.85,52.74,52.85,22
QAG17,2016-10-10 06:00,10,53.48,53.48,53.48,53.48,1
QAG17,2016-10-10 07:30,10,53.73,53.87,53.73,53.87,2
QAG17,2016-10-10 08:30,10,54.22,54.3,54.21,54.3,88
QAG17,2016-10-10 09:00,10,54.56,54.73,54.56,54.73,4
QAG17,2016-10-10 09:30,10,54.6,54.6,54.6,54.6,2
QAG17,2016-10-10 10:00,10,54.34,54.4,54.33,54.4,5
QAG17,2016-10-10 10:30,10,54.51,54.51,54.36,54.36,21
QAG17,2016-10-10 11:00,10,54.24,54.24,54.24,54.24,1
QAG17,2016-10-11 10:00,11,53.67,53.67,53.67,53.67,1
QAG17,2016-10-11 10:30,11,53.55,53.56,53.55,53.56,2
QAG17,2016-10-12 07:30,12,53.51,53.51,53.51,53.51,1
QAG17,2016-10-12 08:00,12,53.09,53.09,53.09,53.09,2
QAG17,2016-10-12 08:30,12,53.11,53.11,53.11,53.11,2
QAG17,2016-10-12 09:00,12,53.18,53.18,53.18,53.18,3
QAG17,2016-10-12 09:30,12,52.95,52.99,52.95,52.99,7
QAG17,2016-10-12 12:00,12,53.01,53.01,53.01,53.01,3
QAG17,2016-10-13 03:00,13,52.8,52.8,52.8,52.8,5
QAG17,2016-10-13 03:30,13,52.85,52.85,52.85,52.85,9
QAG17,2016-10-13 04:00,13,52.84,52.84,52.82,52.82,18
QAG17,2016-10-13 08:30,13,52.95,52.95,52.95,52.95,2
QAG17,2016-10-13 09:30,13,52.96,53.01,52.96,53.01,2
QAG17,2016-10-13 10:00,13,52.81,52.81,52.2,52.77,25
QAG17,2016-10-13 15:30,13,53.2,53.2,53.2,53.2,4
QAG17,2016-10-13 23:00,14,53.19,53.19,53.19,53.19,1
QAG17,2016-10-14 08:00,14,53.29,53.29,53.24,53.24,2
QAG17,2016-10-14 08:30,14,53.19,53.19,52.91,52.91,2
QAG17,2016-10-14 10:00,14,52.84,52.9,52.84,52.9,2
QAG17,2016-10-14 10:30,14,52.8,52.8,52.8,52.8,1
QAG17,2016-10-14 14:00,14,53.25,53.25,53.17,53.17,7
QAG17,2016-10-17 02:30,17,52.85,52.85,52.85,52.85,7
QAG17,2016-10-17 03:30,17,53.18,53.18,53.18,53.18,7
QAG17,2016-10-17 04:30,17,53.19,53.19,53.19,53.19,3
QAG17,2016-10-17 08:00,17,53.04,53.04,53.04,53.04,1
QAG17,2016-10-17 10:00,17,52.57,52.58,52.48,52.56,108
QAG17,2016-10-17 11:00,17,52.62,52.62,52.62,52.62,1
QAG17,2016-10-17 11:30,17,52.61,52.61,52.61,52.61,1
QAG17,2016-10-18 09:00,18,52.77,52.78,52.73,52.78,5
QAG17,2016-10-18 10:00,18,52.71,52.71,52.71,52.71,1
QAG17,2016-10-18 10:30,18,52.8,52.8,52.8,52.8,18
QAG17,2016-10-18 12:00,18,52.82,52.82,52.82,52.82,1
QAG17,2016-10-18 14:00,18,53.06,53.06,53.06,53.06,1
QAG17,2016-10-19 03:00,19,53.54,53.54,53.54,53.54,1
QAG17,2016-10-19 08:00,19,53.64,53.64,53.63,53.64,6
QAG17,2016-10-19 09:30,19,54.04,54.04,54.04,54.04,10
QAG17,2016-10-19 11:30,19,54.29,54.29,54.27,54.27,6
QAG17,2016-10-19 12:00,19,54.2,54.2,54.2,54.2,1
QAG17,2016-10-19 13:30,19,53.93,53.95,53.91,53.91,22
QAG17,2016-10-19 22:30,20,53.88,53.88,53.88,53.88,1
QAG17,2016-10-20 03:00,20,53.62,53.62,53.62,53.62,4
QAG17,2016-10-20 06:30,20,53.46,53.46,53.3,53.31,24
QAG17,2016-10-20 07:30,20,53.11,53.11,53.11,53.11,6
QAG17,2016-10-20 08:00,20,53,53.08,53,53.03,32
QAG17,2016-10-20 08:30,20,53.19,53.19,53.19,53.19,12
QAG17,2016-10-20 09:00,20,52.99,52.99,52.99,52.99,1
QAG17,2016-10-20 15:30,20,52.92,52.93,52.92,52.93,17
QAG17,2016-10-20 21:30,21,52.75,52.75,52.75,52.75,1
QAG17,2016-10-21 07:00,21,53.37,53.37,53.37,53.37,1
QAG17,2016-10-21 13:00,21,53.4,53.4,53.4,53.4,1
QAG17,2016-10-23 19:00,24,53.15,53.15,53.15,53.15,1
QAG17,2016-10-24 02:30,24,53.39,53.39,53.39,53.39,1
QAG17,2016-10-24 03:30,24,53.56,53.56,53.5,53.51,6
QAG17,2016-10-24 04:00,24,53.45,53.45,53.41,53.41,6
QAG17,2016-10-24 04:30,24,53.31,53.37,53.31,53.34,4
QAG17,2016-10-24 05:00,24,53.32,53.36,53.32,53.36,2
QAG17,2016-10-24 05:30,24,53.29,53.29,53.16,53.29,13
QAG17,2016-10-24 06:00,24,53.26,53.26,53.17,53.19,9
QAG17,2016-10-24 06:30,24,53.13,53.13,52.97,52.97,13
QAG17,2016-10-24 07:00,24,53.02,53.07,52.92,52.95,8
QAG17,2016-10-24 07:30,24,52.94,53.16,52.94,53.03,32
QAG17,2016-10-24 08:00,24,53.08,53.21,52.86,52.86,17
QAG17,2016-10-24 09:00,24,52.92,52.92,52.92,52.92,1
QAG17,2016-10-24 09:30,24,52.87,52.87,52.83,52.83,5
QAG17,2016-10-24 10:00,24,52.93,53.03,52.85,52.85,4
QAG17,2016-10-24 10:30,24,52.87,52.9,52.85,52.85,4
QAG17,2016-10-24 11:00,24,52.81,52.81,52.7,52.7,12
QAG17,2016-10-24 12:00,24,52.54,52.61,52.5,52.61,3
QAG17,2016-10-24 20:30,25,52.97,52.97,52.97,52.97,1
QAG17,2016-10-24 21:00,25,52.98,52.98,52.98,52.98,1
QAG17,2016-10-25 04:00,25,53.47,53.5,53.42,53.42,13
QAG17,2016-10-25 05:00,25,53.3,53.4,53.3,53.39,8
QAG17,2016-10-25 05:30,25,53.39,53.41,53.34,53.34,4
QAG17,2016-10-25 06:00,25,53.35,53.35,53.35,53.35,1
QAG17,2016-10-25 06:30,25,53.31,53.31,53.26,53.26,3
QAG17,2016-10-25 07:00,25,53.19,53.19,52.94,52.94,18
QAG17,2016-10-25 07:30,25,53.01,53.01,53.01,53.01,3
QAG17,2016-10-25 08:30,25,52.94,52.94,52.94,52.94,1
QAG17,2016-10-25 09:00,25,52.99,52.99,52.9,52.99,5
QAG17,2016-10-25 09:30,25,52.95,52.96,52.82,52.82,12
QAG17,2016-10-25 11:00,25,52.46,52.46,52.46,52.46,2
QAG17,2016-10-25 12:30,25,52.74,52.74,52.7,52.7,2
QAG17,2016-10-25 13:00,25,52.72,52.72,52.62,52.62,20
QAG17,2016-10-25 15:30,25,52,52,52,52,1
QAG17,2016-10-25 21:30,26,51.99,51.99,51.99,51.99,2
QAG17,2016-10-26 00:00,26,51.95,51.95,51.95,51.95,1
QAG17,2016-10-26 03:30,26,51.91,51.91,51.91,51.91,1
QAG17,2016-10-26 04:00,26,51.88,51.9,51.88,51.89,5
QAG17,2016-10-26 04:30,26,51.9,52.08,51.9,52.08,4
QAG17,2016-10-26 05:00,26,52.08,52.08,51.99,52,4
QAG17,2016-10-26 06:00,26,51.9,51.9,51.73,51.78,18
QAG17,2016-10-26 06:30,26,51.78,51.88,51.75,51.8,79
QAG17,2016-10-26 07:00,26,51.82,51.82,51.65,51.65,9
QAG17,2016-10-26 07:30,26,51.69,51.76,51.64,51.74,8
QAG17,2016-10-26 08:00,26,51.67,51.75,51.63,51.64,10
QAG17,2016-10-26 08:30,26,51.6,51.66,51.58,51.62,8
QAG17,2016-10-26 09:00,26,51.55,52.03,51.55,52.03,30
QAG17,2016-10-26 09:30,26,52.24,52.49,52.24,52.49,9
QAG17,2016-10-26 10:00,26,52.47,52.48,52.12,52.12,4
QAG17,2016-10-26 10:30,26,52.11,52.11,51.94,52.02,5
QAG17,2016-10-26 11:00,26,51.85,51.85,51.85,51.85,25
QAG17,2016-10-26 11:30,26,51.82,51.82,51.82,51.82,2
QAG17,2016-10-26 12:00,26,51.7,51.7,51.7,51.7,9
QAG17,2016-10-26 13:00,26,51.82,51.82,51.74,51.74,4
QAG17,2016-10-26 14:00,26,51.65,51.68,51.64,51.68,7
QAG17,2016-10-27 01:00,27,51.98,51.98,51.98,51.98,1
QAG17,2016-10-27 03:00,27,52.01,52.18,52.01,52.18,10
QAG17,2016-10-27 03:30,27,52.13,52.13,52.01,52.01,3
QAG17,2016-10-27 04:00,27,51.97,52.04,51.97,52.04,3
QAG17,2016-10-27 04:30,27,52.13,52.13,52.09,52.09,3
QAG17,2016-10-27 05:00,27,52.1,52.13,52.09,52.13,13
QAG17,2016-10-27 05:30,27,52.07,52.12,52.07,52.07,6
QAG17,2016-10-27 06:00,27,52.14,52.14,52.14,52.14,2
QAG17,2016-10-27 06:30,27,52.1,52.1,52.05,52.05,3
QAG17,2016-10-27 07:30,27,51.9,51.97,51.9,51.97,8
QAG17,2016-10-27 08:00,27,52.04,52.42,52,52.37,26
QAG17,2016-10-27 08:30,27,52.29,52.29,52,52.15,17
QAG17,2016-10-27 09:00,27,52.19,52.24,52.11,52.2,15
QAG17,2016-10-27 09:30,27,52.25,52.42,52.25,52.41,31
QAG17,2016-10-27 10:00,27,52.33,52.36,52.33,52.35,5
QAG17,2016-10-27 10:30,27,52.35,52.54,52.35,52.54,12
QAG17,2016-10-27 11:00,27,52.52,52.52,52.45,52.45,6
QAG17,2016-10-27 11:30,27,52.57,52.57,52.5,52.55,6
QAG17,2016-10-27 12:00,27,52.57,52.57,52.45,52.45,4
QAG17,2016-10-27 12:30,27,52.44,52.47,52.44,52.47,5
QAG17,2016-10-27 13:00,27,52.44,52.44,52.27,52.27,12
QAG17,2016-10-27 14:00,27,52.16,52.16,52.12,52.12,3
QAG17,2016-10-27 14:30,27,52.18,52.18,52.17,52.17,15
QAG17,2016-10-28 02:00,28,52.07,52.07,52,52,4
QAG17,2016-10-28 02:30,28,52.16,52.16,52.07,52.07,4
QAG17,2016-10-28 03:00,28,52.16,52.16,52.15,52.15,2
QAG17,2016-10-28 03:30,28,52.1,52.15,52.06,52.15,7
QAG17,2016-10-28 04:00,28,52.16,52.25,52.16,52.22,40
QAG17,2016-10-28 04:30,28,52.19,52.19,52.19,52.19,3
QAG17,2016-10-28 05:00,28,52.11,52.23,52.11,52.21,17
QAG17,2016-10-28 05:30,28,52.18,52.18,52.15,52.15,7
QAG17,2016-10-28 06:00,28,52.12,52.17,52.12,52.17,7
QAG17,2016-10-28 06:30,28,52.04,52.04,51.94,51.94,9
QAG17,2016-10-28 07:00,28,51.93,51.96,51.93,51.95,5
QAG17,2016-10-28 07:30,28,51.99,51.99,51.88,51.89,4
QAG17,2016-10-28 08:00,28,51.98,51.98,51.75,51.84,44
QAG17,2016-10-28 08:30,28,51.81,51.93,51.8,51.92,10
QAG17,2016-10-28 09:00,28,51.89,51.9,51.89,51.9,3
QAG17,2016-10-28 09:30,28,52.08,52.11,51.98,51.98,5
QAG17,2016-10-28 10:00,28,52.06,52.23,52,52.04,25
QAG17,2016-10-28 10:30,28,51.84,51.84,51.69,51.79,35
QAG17,2016-10-28 11:00,28,51.82,51.82,51.67,51.67,19
QAG17,2016-10-28 11:30,28,51.62,51.69,51.58,51.69,20
QAG17,2016-10-28 12:00,28,51.7,51.73,51.69,51.73,7
QAG17,2016-10-28 12:30,28,51.69,51.72,51.24,51.24,88
QAG17,2016-10-28 13:00,28,51.25,51.42,51.05,51.4,55
QAG17,2016-10-28 13:30,28,51.43,51.46,51.34,51.34,12
QAG17,2016-10-28 14:00,28,51.26,51.43,51.26,51.43,5
QAG17,2016-10-30 18:30,31,51,51,51,51,1
QAG17,2016-10-30 19:00,31,50.97,50.97,50.97,50.97,1
QAG17,2016-10-31 02:00,31,51.09,51.09,51.09,51.09,2
QAG17,2016-10-31 02:30,31,51.1,51.11,51.02,51.04,12
QAG17,2016-10-31 03:00,31,51.02,51.26,51.01,51.26,6
QAG17,2016-10-31 03:30,31,51.4,51.4,51.4,51.4,2
QAG17,2016-10-31 04:00,31,51.35,51.36,51.32,51.32,5
QAG17,2016-10-31 04:30,31,51.31,51.31,51.31,51.31,4
QAG17,2016-10-31 05:00,31,51.31,51.31,51.3,51.3,7
QAG17,2016-10-31 06:30,31,51.12,51.12,51.12,51.12,1
QAG17,2016-10-31 07:00,31,50.99,50.99,50.82,50.82,14
QAG17,2016-10-31 07:30,31,50.77,50.78,50.73,50.74,16
QAG17,2016-10-31 08:00,31,50.7,50.71,50.58,50.68,50
QAG17,2016-10-31 08:30,31,50.55,50.75,50.45,50.45,34
QAG17,2016-10-31 09:00,31,50.53,50.59,50.3,50.33,47
QAG17,2016-10-31 09:30,31,50.25,50.25,49.95,49.95,81
QAG17,2016-10-31 10:00,31,49.97,50.09,49.78,49.81,32
QAG17,2016-10-31 10:30,31,50.04,50.04,49.87,49.96,22
QAG17,2016-10-31 11:00,31,49.8,49.8,49.54,49.54,21
QAG17,2016-10-31 11:30,31,49.62,49.67,49.45,49.63,30
QAG17,2016-10-31 12:00,31,49.61,49.61,49.46,49.6,44
QAG17,2016-10-31 12:30,31,49.59,49.69,49.56,49.65,16
QAG17,2016-10-31 13:00,31,49.6,49.64,49.27,49.27,37
QAG17,2016-10-31 13:30,31,49.33,49.34,49.22,49.23,13
QAG17,2016-10-31 14:00,31,49.19,49.19,49.19,49.19,1
QAG17,2016-10-31 14:30,31,49.23,49.24,49.23,49.24,6
QAG17,2016-10-31 15:00,31,49.16,49.16,49.16,49.16,1
QAG17,2016-10-31 17:00,1,49.28,49.52,49.21,49.3,31
QAG17,2016-10-31 17:30,1,49.33,49.54,49.27,49.3,30
QAG17,2016-10-31 18:00,1,49.47,49.47,49.35,49.35,4
QAG17,2016-10-31 19:00,1,49.48,49.48,49.48,49.48,1
QAG17,2016-10-31 19:30,1,49.4,49.4,49.34,49.34,4
QAG17,2016-10-31 21:00,1,49.56,49.56,49.56,49.56,1
QAG17,2016-11-01 00:30,1,49.63,49.63,49.62,49.62,2
QAG17,2016-11-01 01:00,1,49.62,49.62,49.62,49.62,3
QAG17,2016-11-01 02:00,1,49.66,49.66,49.66,49.66,1
QAG17,2016-11-01 02:30,1,49.68,49.68,49.53,49.57,12
QAG17,2016-11-01 03:00,1,49.68,49.89,49.68,49.89,9
QAG17,2016-11-01 03:30,1,49.81,49.85,49.64,49.64,5
QAG17,2016-11-01 04:00,1,49.69,49.69,49.69,49.69,5
QAG17,2016-11-01 04:30,1,49.6,49.6,49.21,49.38,22
QAG17,2016-11-01 05:00,1,49.39,49.39,49.26,49.26,14
QAG17,2016-11-01 05:30,1,49.4,49.43,49.4,49.43,3
QAG17,2016-11-01 06:00,1,49.56,49.56,49.46,49.46,7
QAG17,2016-11-01 06:30,1,49.41,49.48,49.41,49.42,6
QAG17,2016-11-01 07:00,1,49.43,49.67,49.43,49.64,12
QAG17,2016-11-01 07:30,1,49.72,49.78,49.65,49.77,35
QAG17,2016-11-01 08:00,1,49.75,49.91,49.73,49.74,41
QAG17,2016-11-01 08:30,1,49.79,49.95,49.45,49.47,32
QAG17,2016-11-01 09:00,1,49.51,49.64,49.4,49.47,29
QAG17,2016-11-01 09:30,1,49.58,49.61,49.46,49.57,28
QAG17,2016-11-01 10:00,1,49.76,49.76,49.69,49.7,8
QAG17,2016-11-01 10:30,1,49.65,49.65,49.42,49.54,25
QAG17,2016-11-01 11:00,1,49.43,49.51,48.95,48.96,60
QAG17,2016-11-01 11:30,1,48.9,49,48.86,48.99,85
QAG17,2016-11-01 12:00,1,48.97,49.11,48.94,49.09,10
QAG17,2016-11-01 12:30,1,48.94,48.94,48.68,48.78,28
QAG17,2016-11-01 13:00,1,48.78,48.99,48.56,48.98,58
QAG17,2016-11-01 13:30,1,49,49.11,49,49.11,6
QAG17,2016-11-01 14:00,1,49.1,49.1,49.04,49.04,4
QAG17,2016-11-01 15:00,1,49.21,49.25,49.21,49.25,2
QAG17,2016-11-01 15:30,1,48.75,48.75,48.71,48.71,2
QAG17,2016-11-01 18:00,2,48.77,48.77,48.68,48.68,4
QAG17,2016-11-01 18:30,2,48.72,48.72,48.72,48.72,1
QAG17,2016-11-01 19:00,2,48.72,48.73,48.72,48.73,3
QAG17,2016-11-01 19:30,2,48.77,48.78,48.77,48.78,2
QAG17,2016-11-01 21:00,2,48.64,48.64,48.64,48.64,1
QAG17,2016-11-01 21:30,2,48.65,48.65,48.65,48.65,1
QAG17,2016-11-02 01:30,2,48.64,48.65,48.64,48.65,3
QAG17,2016-11-02 02:00,2,48.64,48.72,48.64,48.72,9
QAG17,2016-11-02 02:30,2,48.8,48.8,48.8,48.8,1
QAG17,2016-11-02 03:00,2,48.69,48.69,48.4,48.43,31
QAG17,2016-11-02 03:30,2,48.44,48.52,48.43,48.52,21
QAG17,2016-11-02 04:00,2,48.46,48.48,48.32,48.32,18
QAG17,2016-11-02 04:30,2,48.25,48.31,48.25,48.31,10
QAG17,2016-11-02 05:00,2,48.29,48.34,48.24,48.24,4
QAG17,2016-11-02 05:30,2,48.28,48.28,48.18,48.21,10
QAG17,2016-11-02 06:00,2,48.34,48.34,48.34,48.34,2
QAG17,2016-11-02 06:30,2,48.32,48.32,48.28,48.28,3
QAG17,2016-11-02 07:00,2,48.28,48.5,48.28,48.37,28
QAG17,2016-11-02 07:30,2,48.37,48.41,48.35,48.41,24
QAG17,2016-11-02 08:00,2,48.34,48.34,48.2,48.27,36
QAG17,2016-11-02 08:30,2,48.26,48.29,48.19,48.24,42
QAG17,2016-11-02 09:00,2,48.23,48.63,48.04,48.55,39
QAG17,2016-11-02 09:30,2,48.26,48.26,47.43,47.45,176
QAG17,2016-11-02 10:00,2,47.56,47.56,47.32,47.54,37
QAG17,2016-11-02 10:30,2,47.53,47.6,47.42,47.52,25
QAG17,2016-11-02 11:00,2,47.5,47.57,47.42,47.43,19
QAG17,2016-11-02 11:30,2,47.43,47.48,47.32,47.48,83
QAG17,2016-11-02 12:00,2,47.44,47.52,47.44,47.52,10
QAG17,2016-11-02 12:30,2,47.5,47.5,47.44,47.5,21
QAG17,2016-11-02 13:00,2,47.42,47.69,47.42,47.69,22
QAG17,2016-11-02 13:30,2,47.7,47.93,47.7,47.9,14
QAG17,2016-11-02 14:00,2,47.89,47.89,47.89,47.89,3
QAG17,2016-11-02 14:30,2,47.96,47.97,47.96,47.97,3
QAG17,2016-11-02 15:00,2,47.93,47.93,47.93,47.93,1
QAG17,2016-11-02 17:30,3,47.97,48.02,47.97,48.02,2
QAG17,2016-11-02 18:30,3,48.03,48.03,48.03,48.03,1
QAG17,2016-11-02 21:00,3,48.31,48.31,48.31,48.31,1
QAG17,2016-11-03 01:30,3,48.24,48.24,48.24,48.24,2
QAG17,2016-11-03 02:00,3,48.17,48.17,48.04,48.04,4
QAG17,2016-11-03 02:30,3,48.02,48.07,48.02,48.05,6
QAG17,2016-11-03 03:00,3,47.95,47.95,47.79,47.79,30
QAG17,2016-11-03 03:30,3,47.9,48.01,47.9,48,4
QAG17,2016-11-03 04:00,3,48.04,48.06,47.95,47.95,13
QAG17,2016-11-03 05:00,3,48.05,48.05,48.01,48.05,4
QAG17,2016-11-03 05:30,3,48.15,48.15,48.06,48.07,5
QAG17,2016-11-03 06:30,3,48.23,48.23,48.18,48.18,21
QAG17,2016-11-03 07:00,3,48.16,48.16,48.14,48.14,9
QAG17,2016-11-03 07:30,3,48.09,48.14,48.09,48.14,7
QAG17,2016-11-03 08:00,3,48.02,48.05,47.77,47.83,49
QAG17,2016-11-03 08:30,3,47.83,48.01,47.69,47.69,63
QAG17,2016-11-03 09:00,3,47.67,47.87,47.67,47.86,29
QAG17,2016-11-03 09:30,3,47.74,47.77,47.54,47.59,12
QAG17,2016-11-03 10:00,3,47.5,47.55,47.35,47.49,42
QAG17,2016-11-03 10:30,3,47.49,47.57,47.46,47.57,29
QAG17,2016-11-03 11:00,3,47.49,47.49,47.18,47.18,34
QAG17,2016-11-03 11:30,3,47.2,47.24,46.87,47.03,56
QAG17,2016-11-03 12:00,3,47.04,47.08,46.96,47.08,4
QAG17,2016-11-03 12:30,3,47.07,47.07,47.02,47.04,55
QAG17,2016-11-03 13:00,3,47.08,47.26,46.94,47.25,56
QAG17,2016-11-03 13:30,3,47.25,47.31,47.25,47.28,9
QAG17,2016-11-03 14:00,3,47.33,47.33,47.33,47.33,1
QAG17,2016-11-03 23:00,4,47.38,47.38,47.38,47.38,7
QAG17,2016-11-03 23:30,4,47.38,47.38,47.38,47.38,2
QAG17,2016-11-04 01:30,4,47.34,47.35,47.34,47.35,5
QAG17,2016-11-04 02:00,4,47.29,47.29,47.29,47.29,1
QAG17,2016-11-04 02:30,4,47.15,47.15,47.15,47.15,2
QAG17,2016-11-04 03:00,4,46.93,47.11,46.93,47.11,11
QAG17,2016-11-04 03:30,4,47.14,47.32,47.08,47.32,30
QAG17,2016-11-04 04:00,4,47.39,47.39,47.31,47.31,13
QAG17,2016-11-04 04:30,4,47.3,47.3,47.2,47.2,62
QAG17,2016-11-04 05:00,4,47.2,47.2,47.14,47.14,11
QAG17,2016-11-04 05:30,4,47.09,47.11,47.07,47.11,11
QAG17,2016-11-04 06:00,4,47.07,47.25,47.07,47.22,9
QAG17,2016-11-04 06:30,4,47.11,47.19,47.11,47.19,9
QAG17,2016-11-04 07:00,4,47.27,47.27,46.56,46.93,77
QAG17,2016-11-04 07:30,4,46.79,46.86,46.76,46.84,22
QAG17,2016-11-04 08:00,4,46.74,46.74,46.53,46.56,54
QAG17,2016-11-04 08:30,4,46.63,46.63,46.35,46.37,141
QAG17,2016-11-04 09:00,4,46.29,46.34,46.11,46.2,55
QAG17,2016-11-04 09:30,4,46.23,47.34,46.23,46.94,290
QAG17,2016-11-04 10:00,4,46.97,47.2,46.93,46.93,61
QAG17,2016-11-04 10:30,4,46.81,46.81,46.33,46.39,39
QAG17,2016-11-04 11:00,4,46.47,46.73,46.47,46.52,150
QAG17,2016-11-04 11:30,4,46.59,46.6,46.49,46.53,41
QAG17,2016-11-04 12:00,4,46.52,46.57,46.44,46.44,15
QAG17,2016-11-04 12:30,4,46.46,46.46,46.42,46.42,3
QAG17,2016-11-04 13:00,4,46.4,46.61,46.4,46.61,26
QAG17,2016-11-04 13:30,4,46.57,46.59,46.51,46.55,21
QAG17,2016-11-04 14:00,4,46.53,46.55,46.53,46.53,5
QAG17,2016-11-04 14:30,4,46.5,46.5,46.5,46.5,1
QAG17,2016-11-04 15:00,4,46.58,46.58,46.58,46.58,1
QAG17,2016-11-06 17:30,7,46.94,46.94,46.93,46.93,2
QAG17,2016-11-06 18:30,7,46.82,46.93,46.82,46.93,3
QAG17,2016-11-06 19:00,7,46.93,46.93,46.93,46.93,1
QAG17,2016-11-06 23:30,7,47.12,47.28,47.12,47.28,3
QAG17,2016-11-07 00:00,7,47.32,47.32,47.32,47.32,1
QAG17,2016-11-07 01:00,7,47.17,47.17,47.17,47.17,1
QAG17,2016-11-07 01:30,7,47.09,47.09,47.09,47.09,1
QAG17,2016-11-07 02:00,7,47.16,47.17,47.1,47.16,9
QAG17,2016-11-07 02:30,7,47.18,47.21,47.16,47.16,16
QAG17,2016-11-07 03:00,7,47.18,47.37,47.18,47.35,48
QAG17,2016-11-07 03:30,7,47.23,47.23,47.15,47.15,3
QAG17,2016-11-07 04:00,7,47.16,47.16,47.16,47.16,5
QAG17,2016-11-07 04:30,7,47.16,47.16,47.12,47.15,15
QAG17,2016-11-07 05:00,7,47.14,47.31,47.14,47.2,26
QAG17,2016-11-07 05:30,7,47.19,47.23,47.18,47.23,8
QAG17,2016-11-07 06:00,7,47.21,47.28,47.19,47.19,9
QAG17,2016-11-07 06:30,7,47.19,47.19,47.06,47.07,22
QAG17,2016-11-07 07:00,7,47.06,47.06,46.91,46.91,15
QAG17,2016-11-07 07:30,7,46.99,47.16,46.99,47.14,8
QAG17,2016-11-07 08:00,7,47.05,47.05,46.91,47,61
QAG17,2016-11-07 08:30,7,46.93,47.21,46.81,46.95,35
QAG17,2016-11-07 09:00,7,46.99,46.99,46.72,46.82,49
QAG17,2016-11-07 09:30,7,46.75,46.75,46.46,46.72,84
QAG17,2016-11-07 10:00,7,46.61,46.67,46.59,46.64,29
QAG17,2016-11-07 10:30,7,46.65,46.65,46.63,46.63,14
QAG17,2016-11-07 11:00,7,46.73,46.73,46.63,46.63,4
QAG17,2016-11-07 11:30,7,46.72,46.78,46.7,46.76,14
QAG17,2016-11-07 12:00,7,46.78,46.78,46.72,46.72,39
QAG17,2016-11-07 12:30,7,46.74,46.96,46.74,46.96,25
QAG17,2016-11-07 13:00,7,46.95,47.24,46.9,47.2,32
QAG17,2016-11-07 13:30,7,47.2,47.2,47.14,47.19,19
QAG17,2016-11-07 14:00,7,47.22,47.29,47.22,47.29,2
QAG17,2016-11-07 14:30,7,47.3,47.3,47.3,47.3,1
QAG17,2016-11-07 15:00,7,47.36,47.36,47.36,47.36,3
QAG17,2016-11-07 15:30,7,47.37,47.37,47.37,47.37,1
QAG17,2016-11-07 17:00,8,47.25,47.25,47.25,47.25,1
QAG17,2016-11-07 18:30,8,47.34,47.34,47.34,47.34,1
QAG17,2016-11-07 19:30,8,47.26,47.26,47.26,47.26,1
QAG17,2016-11-07 20:30,8,47.18,47.18,47.18,47.18,1
QAG17,2016-11-08 01:30,8,47.31,47.31,47.27,47.27,2
QAG17,2016-11-08 02:00,8,47.35,47.45,47.28,47.28,46
QAG17,2016-11-08 02:30,8,47.38,47.66,47.38,47.66,18
QAG17,2016-11-08 03:00,8,47.57,47.63,47.53,47.55,21
QAG17,2016-11-08 03:30,8,47.6,47.67,47.6,47.66,9
QAG17,2016-11-08 04:30,8,47.47,47.47,47.47,47.47,2
QAG17,2016-11-08 05:00,8,47.33,47.36,47.33,47.36,2
QAG17,2016-11-08 05:30,8,47.28,47.32,47.28,47.32,6
QAG17,2016-11-08 06:00,8,47.23,47.23,47.05,47.05,8
QAG17,2016-11-08 06:30,8,47.06,47.06,46.98,47.03,14
QAG17,2016-11-08 07:00,8,46.94,47.1,46.94,47.1,11
QAG17,2016-11-08 07:30,8,47.19,47.2,47.12,47.15,8
QAG17,2016-11-08 08:00,8,47.04,47.04,46.82,46.94,46
QAG17,2016-11-08 08:30,8,46.96,47.03,46.74,46.82,40
QAG17,2016-11-08 09:00,8,46.78,47.16,46.78,47.16,42
QAG17,2016-11-08 09:30,8,47.18,47.54,47.07,47.29,63
QAG17,2016-11-08 10:00,8,47.33,47.33,47.17,47.21,12
QAG17,2016-11-08 10:30,8,47.13,47.22,47.1,47.1,14
QAG17,2016-11-08 11:00,8,47.13,47.41,47.13,47.35,36
QAG17,2016-11-08 11:30,8,47.25,47.55,47.25,47.55,43
QAG17,2016-11-08 12:00,8,47.58,47.58,47.39,47.4,7
QAG17,2016-11-08 12:30,8,47.46,47.46,47.41,47.41,3
QAG17,2016-11-08 13:00,8,47.27,47.27,47.09,47.24,19
QAG17,2016-11-08 13:30,8,47.15,47.15,47.02,47.02,13
QAG17,2016-11-08 14:00,8,47.04,47.04,47.04,47.04,1
QAG17,2016-11-08 14:30,8,47.03,47.04,47.01,47.01,41
QAG17,2016-11-08 19:00,9,47.37,47.37,47.37,47.37,1
QAG17,2016-11-08 19:30,9,47,47,47,47,1
QAG17,2016-11-08 20:00,9,46.88,46.88,45.86,46.06,26
QAG17,2016-11-08 20:30,9,46.13,46.28,46.13,46.28,4
QAG17,2016-11-08 21:00,9,46.18,46.18,45.85,45.85,8
QAG17,2016-11-08 21:30,9,45.76,45.99,45.76,45.91,7
QAG17,2016-11-08 22:00,9,45.96,45.99,45.95,45.98,22
QAG17,2016-11-08 22:30,9,45.85,45.87,45.64,45.65,9
QAG17,2016-11-08 23:00,9,46.04,46.04,46.04,46.04,1
QAG17,2016-11-08 23:30,9,46.06,46.23,46.05,46.23,5
QAG17,2016-11-09 00:00,9,46.08,46.39,46.08,46.39,40
QAG17,2016-11-09 00:30,9,46.44,46.55,46.13,46.55,15
QAG17,2016-11-09 01:00,9,46.46,46.46,46.46,46.46,1
QAG17,2016-11-09 01:30,9,46.65,46.89,46.65,46.89,3
QAG17,2016-11-09 02:00,9,46.83,46.83,46.57,46.69,65
QAG17,2016-11-09 02:30,9,46.76,46.76,46.59,46.6,41
QAG17,2016-11-09 03:00,9,46.7,46.77,46.68,46.73,48
QAG17,2016-11-09 03:30,9,46.82,47.18,46.82,47.18,74
QAG17,2016-11-09 04:00,9,47.13,47.14,47.04,47.07,21
QAG17,2016-11-09 04:30,9,47.08,47.52,47.08,47.52,42
QAG17,2016-11-09 05:00,9,47.52,47.53,47.22,47.25,13
QAG17,2016-11-09 05:30,9,47.16,47.16,47.16,47.16,3
QAG17,2016-11-09 06:00,9,46.95,46.95,46.95,46.95,1
QAG17,2016-11-09 06:30,9,47,47.25,47,47.23,18
QAG17,2016-11-09 07:00,9,47.3,47.47,47.16,47.17,52
QAG17,2016-11-09 07:30,9,47.13,47.19,46.96,47.08,48
QAG17,2016-11-09 08:00,9,47.23,47.23,47.01,47.21,19
QAG17,2016-11-09 08:30,9,47.21,47.29,46.91,47.04,52
QAG17,2016-11-09 09:00,9,47.07,47.16,46.92,47.08,38
QAG17,2016-11-09 09:30,9,47.38,47.38,46.63,46.81,136
QAG17,2016-11-09 10:00,9,46.75,46.96,46.73,46.96,29
QAG17,2016-11-09 10:30,9,46.99,48,46.99,47.86,124
QAG17,2016-11-09 11:00,9,47.79,47.8,47.62,47.8,9
QAG17,2016-11-09 11:30,9,47.63,47.73,47.63,47.73,2
QAG17,2016-11-09 12:00,9,47.71,47.76,47.55,47.55,7
QAG17,2016-11-09 12:30,9,47.64,47.64,47.4,47.4,4
QAG17,2016-11-09 13:00,9,47.41,47.44,47.36,47.41,13
QAG17,2016-11-09 13:30,9,47.38,47.4,47.38,47.38,22
QAG17,2016-11-09 14:30,9,47.5,47.79,47.5,47.79,12
QAG17,2016-11-09 18:00,10,47.43,47.43,47.43,47.43,1
QAG17,2016-11-09 19:00,10,47.39,47.39,47.39,47.39,2
QAG17,2016-11-09 19:30,10,47.25,47.25,47.25,47.25,3
QAG17,2016-11-09 22:30,10,47.42,47.42,47.42,47.42,1
QAG17,2016-11-10 00:30,10,47.74,47.77,47.74,47.77,2
QAG17,2016-11-10 01:00,10,47.82,47.82,47.82,47.82,2
QAG17,2016-11-10 02:00,10,47.85,47.85,47.71,47.71,9
QAG17,2016-11-10 02:30,10,47.83,47.86,47.79,47.86,8
QAG17,2016-11-10 03:00,10,47.65,47.67,47.51,47.51,13
QAG17,2016-11-10 03:30,10,47.53,47.53,47.49,47.49,35
QAG17,2016-11-10 04:00,10,47.42,47.59,47.42,47.58,26
QAG17,2016-11-10 04:30,10,47.62,47.8,47.62,47.8,24
QAG17,2016-11-10 05:00,10,47.68,47.68,47.62,47.63,11
QAG17,2016-11-10 05:30,10,47.7,47.71,47.55,47.55,10
QAG17,2016-11-10 06:00,10,47.43,47.43,47.36,47.36,7
QAG17,2016-11-10 06:30,10,47.34,47.42,47.26,47.26,31
QAG17,2016-11-10 07:00,10,47.33,47.33,47.14,47.21,24
QAG17,2016-11-10 07:30,10,47.19,47.33,47.15,47.27,34
QAG17,2016-11-10 08:00,10,47.11,47.11,46.76,46.95,123
QAG17,2016-11-10 08:30,10,47.03,47.26,46.83,46.95,56
QAG17,2016-11-10 09:00,10,46.96,47.48,46.96,47.38,44
QAG17,2016-11-10 09:30,10,47.42,47.42,47.01,47.15,22
QAG17,2016-11-10 10:00,10,47.09,47.11,46.88,46.92,76
QAG17,2016-11-10 10:30,10,46.87,47,46.79,46.81,41
QAG17,2016-11-10 11:00,10,46.91,46.93,46.91,46.92,19
QAG17,2016-11-10 11:30,10,46.91,47.06,46.91,47.06,8
QAG17,2016-11-10 12:00,10,47.05,47.14,46.98,46.98,14
QAG17,2016-11-10 12:30,10,46.99,47,46.99,47,18
QAG17,2016-11-10 13:00,10,47.03,47.1,46.92,46.92,27
QAG17,2016-11-10 13:30,10,46.81,46.86,46.81,46.86,7
QAG17,2016-11-10 14:30,10,46.82,46.82,46.75,46.75,2
QAG17,2016-11-10 15:00,10,46.7,46.75,46.7,46.75,11
QAG17,2016-11-10 19:00,11,46.86,46.86,46.82,46.82,2
QAG17,2016-11-10 19:30,11,46.76,46.76,46.76,46.76,1
QAG17,2016-11-10 20:30,11,46.76,46.76,46.76,46.76,4
QAG17,2016-11-10 21:00,11,46.76,46.76,46.76,46.76,1
QAG17,2016-11-11 02:00,11,46.8,46.8,46.56,46.74,11
QAG17,2016-11-11 02:30,11,46.77,46.77,46.59,46.59,8
QAG17,2016-11-11 03:00,11,46.59,46.74,46.59,46.73,22
QAG17,2016-11-11 03:30,11,46.79,46.79,46.77,46.77,4
QAG17,2016-11-11 04:00,11,46.71,46.73,46.6,46.6,9
QAG17,2016-11-11 04:30,11,46.58,46.58,46.4,46.45,38
QAG17,2016-11-11 05:00,11,46.42,46.54,46.37,46.38,18
QAG17,2016-11-11 05:30,11,46.37,46.39,46.23,46.26,15
QAG17,2016-11-11 06:00,11,46.34,46.34,46.3,46.32,26
QAG17,2016-11-11 06:30,11,46.4,46.42,46.29,46.4,13
QAG17,2016-11-11 07:00,11,46.42,46.42,46.08,46.08,45
QAG17,2016-11-11 07:30,11,46.21,46.21,46.12,46.16,19
QAG17,2016-11-11 08:00,11,46.2,46.25,46,46.03,47
QAG17,2016-11-11 08:30,11,46.03,46.03,45.91,45.92,22
QAG17,2016-11-11 09:00,11,45.93,46.08,45.93,45.94,37
QAG17,2016-11-11 09:30,11,46.01,46.01,45.5,45.55,110
QAG17,2016-11-11 10:00,11,45.54,45.56,45.44,45.5,49
QAG17,2016-11-11 10:30,11,45.35,45.58,45.3,45.55,52
QAG17,2016-11-11 11:00,11,45.66,45.76,45.63,45.74,36
QAG17,2016-11-11 11:30,11,45.74,45.74,45.68,45.7,10
QAG17,2016-11-11 12:00,11,45.77,45.9,45.77,45.82,14
QAG17,2016-11-11 12:30,11,45.69,45.69,45.64,45.67,37
QAG17,2016-11-11 13:00,11,45.76,46.06,45.75,45.86,16
QAG17,2016-11-11 13:30,11,45.77,45.77,45.59,45.64,23
QAG17,2016-11-11 14:30,11,45.73,45.75,45.71,45.71,12
QAG17,2016-11-11 15:00,11,45.72,45.72,45.72,45.72,1
QAG17,2016-11-13 17:00,14,45.84,45.84,45.84,45.84,2
QAG17,2016-11-13 18:30,14,45.97,45.97,45.97,45.97,1
QAG17,2016-11-13 21:30,14,45.76,45.76,45.76,45.76,3
QAG17,2016-11-14 02:00,14,45.95,46.02,45.91,46.02,23
QAG17,2016-11-14 02:30,14,45.97,45.97,45.62,45.63,46
QAG17,2016-11-14 03:00,14,45.68,45.75,45.68,45.74,34
QAG17,2016-11-14 03:30,14,45.75,45.75,45.73,45.73,7
QAG17,2016-11-14 04:00,14,45.74,45.79,45.67,45.67,8
QAG17,2016-11-14 05:00,14,45.75,45.75,45.23,45.3,38
QAG17,2016-11-14 05:30,14,45.26,45.32,45.26,45.32,2
QAG17,2016-11-14 06:00,14,45.37,45.44,45.33,45.4,24
QAG17,2016-11-14 06:30,14,45.4,45.4,45.28,45.31,13
QAG17,2016-11-14 07:00,14,45.42,45.42,45.16,45.26,24
QAG17,2016-11-14 07:30,14,45.32,45.41,45.22,45.37,14
QAG17,2016-11-14 08:00,14,45.39,45.55,45.28,45.53,38
QAG17,2016-11-14 08:30,14,45.5,45.5,45.23,45.26,54
QAG17,2016-11-14 09:00,14,45.3,45.4,45.23,45.23,36
QAG17,2016-11-14 09:30,14,45.23,45.24,45.03,45.08,41
QAG17,2016-11-14 10:00,14,45.09,45.09,44.95,44.95,51
QAG17,2016-11-14 10:30,14,44.86,44.86,44.7,44.72,45
QAG17,2016-11-14 11:00,14,44.75,44.87,44.75,44.87,9
QAG17,2016-11-14 11:30,14,44.83,44.93,44.83,44.9,24
QAG17,2016-11-14 12:00,14,44.94,45.42,44.94,45.42,62
QAG17,2016-11-14 12:30,14,45.45,45.82,45.31,45.69,75
QAG17,2016-11-14 13:00,14,45.64,45.82,45.44,45.44,18
QAG17,2016-11-14 13:30,14,45.46,45.59,45.46,45.58,6
QAG17,2016-11-14 14:00,14,45.59,45.59,45.53,45.54,39
QAG17,2016-11-14 14:30,14,45.56,45.84,45.54,45.84,86
QAG17,2016-11-14 15:00,14,45.77,45.77,45.77,45.77,1
QAG17,2016-11-14 15:30,14,45.8,45.81,45.8,45.81,5
QAG17,2016-11-14 18:30,15,45.8,45.8,45.8,45.8,1
QAG17,2016-11-14 19:00,15,45.8,45.8,45.8,45.8,1
QAG17,2016-11-14 19:30,15,45.95,45.97,45.89,45.9,14
QAG17,2016-11-14 20:30,15,46.08,46.14,46.08,46.14,4
QAG17,2016-11-14 21:00,15,46.22,46.27,46.22,46.22,7
QAG17,2016-11-14 22:30,15,46.22,46.22,46.22,46.22,1
QAG17,2016-11-14 23:30,15,46.22,46.22,46.21,46.21,3
QAG17,2016-11-15 00:00,15,46.19,46.19,46.19,46.19,1
QAG17,2016-11-15 00:30,15,46.1,46.1,46.1,46.1,13
QAG17,2016-11-15 01:30,15,46.17,46.17,46.17,46.17,1
QAG17,2016-11-15 02:00,15,46.29,46.39,46.12,46.12,22
QAG17,2016-11-15 02:30,15,46.15,46.3,46.15,46.28,41
QAG17,2016-11-15 03:00,15,46.31,46.32,46.18,46.32,15
QAG17,2016-11-15 03:30,15,46.38,46.4,46.38,46.39,9
QAG17,2016-11-15 04:00,15,46.37,46.42,46.36,46.41,18
QAG17,2016-11-15 04:30,15,46.48,46.52,46.45,46.52,11
QAG17,2016-11-15 05:00,15,46.48,46.57,46.43,46.45,26
QAG17,2016-11-15 05:30,15,46.54,47.05,46.52,46.97,71
QAG17,2016-11-15 06:00,15,46.94,46.94,46.76,46.76,10
QAG17,2016-11-15 06:30,15,46.77,46.78,46.67,46.72,24
QAG17,2016-11-15 07:00,15,46.7,46.82,46.67,46.67,31
QAG17,2016-11-15 07:30,15,46.67,46.84,46.66,46.68,22
QAG17,2016-11-15 08:00,15,46.64,46.85,46.52,46.85,78
QAG17,2016-11-15 08:30,15,46.86,47.17,46.85,47.13,97
QAG17,2016-11-15 09:00,15,47.13,47.38,47.1,47.15,66
QAG17,2016-11-15 09:30,15,47.12,47.12,46.94,46.94,18
QAG17,2016-11-15 10:00,15,46.99,47.19,46.91,47.17,25
QAG17,2016-11-15 10:30,15,47.2,47.37,47.2,47.24,58
QAG17,2016-11-15 11:00,15,47.35,47.36,47.22,47.22,44
QAG17,2016-11-15 11:30,15,47.28,47.44,47.24,47.41,22
QAG17,2016-11-15 12:00,15,47.41,47.41,47.3,47.3,12
QAG17,2016-11-15 12:30,15,47.3,47.52,47.3,47.49,16
QAG17,2016-11-15 13:00,15,47.54,48.05,47.54,47.98,64
QAG17,2016-11-15 13:30,15,47.99,48.09,47.87,48.03,27
QAG17,2016-11-15 14:30,15,48.06,48.23,48.06,48.23,5
QAG17,2016-11-15 15:00,15,48.02,48.04,48.02,48.04,2
QAG17,2016-11-15 19:00,16,47.93,47.93,47.78,47.82,6
QAG17,2016-11-15 20:30,16,47.69,47.69,47.65,47.65,11
QAG17,2016-11-15 23:00,16,48.12,48.12,48.11,48.12,3
QAG17,2016-11-16 00:00,16,48.24,48.35,48.24,48.34,7
QAG17,2016-11-16 01:00,16,48.08,48.08,48.06,48.06,2
QAG17,2016-11-16 02:00,16,48.1,48.1,47.64,47.65,40
QAG17,2016-11-16 02:30,16,47.69,47.83,47.69,47.79,16
QAG17,2016-11-16 03:00,16,47.61,47.61,47.42,47.57,36
QAG17,2016-11-16 03:30,16,47.72,47.74,47.71,47.74,9
QAG17,2016-11-16 04:00,16,47.68,47.68,47.59,47.68,11
QAG17,2016-11-16 04:30,16,47.6,47.61,47.56,47.58,26
QAG17,2016-11-16 05:00,16,47.46,47.47,47.29,47.39,21
QAG17,2016-11-16 05:30,16,47.41,47.41,47.24,47.24,13
QAG17,2016-11-16 06:00,16,47.27,47.45,47.27,47.45,19
QAG17,2016-11-16 06:30,16,47.39,47.46,47.39,47.46,3
QAG17,2016-11-16 07:00,16,47.62,47.62,47.44,47.45,22
QAG17,2016-11-16 07:30,16,47.6,47.7,47.6,47.64,47
QAG17,2016-11-16 08:00,16,47.6,47.82,47.54,47.78,29
QAG17,2016-11-16 08:30,16,47.69,47.69,47.55,47.55,33
QAG17,2016-11-16 09:00,16,47.49,47.62,47.49,47.58,23
QAG17,2016-11-16 09:30,16,47.36,48.48,47.27,48.23,156
QAG17,2016-11-16 10:00,16,48.07,48.31,47.83,47.96,103
QAG17,2016-11-16 10:30,16,47.92,47.92,47.42,47.74,50
QAG17,2016-11-16 11:00,16,47.69,47.92,47.62,47.87,26
QAG17,2016-11-16 11:30,16,47.94,48.03,47.87,47.94,84
QAG17,2016-11-16 12:00,16,47.95,47.96,47.78,47.85,41
QAG17,2016-11-16 12:30,16,47.8,47.84,47.71,47.84,92
QAG17,2016-11-16 13:00,16,47.82,47.94,47.56,47.57,215
QAG17,2016-11-16 13:30,16,47.55,47.57,47.4,47.4,35
QAG17,2016-11-16 14:00,16,47.44,47.44,47.44,47.44,1
QAG17,2016-11-16 15:00,16,47.48,47.48,47.43,47.43,5
QAG17,2016-11-16 19:00,17,47.43,47.43,47.43,47.43,1
QAG17,2016-11-16 19:30,17,47.44,47.44,47.44,47.44,1
QAG17,2016-11-16 20:30,17,47.58,47.58,47.58,47.58,1
QAG17,2016-11-17 00:00,17,47.53,47.53,47.53,47.53,2
QAG17,2016-11-17 00:30,17,47.56,47.56,47.56,47.56,2
QAG17,2016-11-17 01:30,17,47.41,47.41,47.41,47.41,2
QAG17,2016-11-17 02:00,17,47.47,47.74,47.47,47.7,40
QAG17,2016-11-17 02:30,17,47.7,47.78,47.65,47.76,34
QAG17,2016-11-17 03:00,17,47.76,47.77,47.73,47.73,3
QAG17,2016-11-17 03:30,17,47.83,47.86,47.69,47.69,16
QAG17,2016-11-17 04:00,17,47.76,47.85,47.76,47.81,34
QAG17,2016-11-17 04:30,17,47.8,47.93,47.8,47.93,10
QAG17,2016-11-17 05:00,17,48.1,48.3,48.09,48.3,35
QAG17,2016-11-17 05:30,17,48.25,48.33,48.18,48.33,11
QAG17,2016-11-17 06:00,17,48.35,48.44,48.35,48.43,6
QAG17,2016-11-17 06:30,17,48.39,48.49,48.34,48.4,13
QAG17,2016-11-17 07:00,17,48.39,48.39,48.18,48.26,28
QAG17,2016-11-17 07:30,17,48.24,48.32,48.1,48.32,24
QAG17,2016-11-17 08:00,17,48.24,48.37,48.21,48.35,32
QAG17,2016-11-17 08:30,17,48.4,48.62,48.4,48.44,66
QAG17,2016-11-17 09:00,17,48.46,48.49,48.21,48.21,33
QAG17,2016-11-17 09:30,17,48.09,48.09,47.75,48,105
QAG17,2016-11-17 10:00,17,47.98,48.02,47.59,47.59,66
QAG17,2016-11-17 10:30,17,47.55,48.03,47.51,48,82
QAG17,2016-11-17 11:00,17,48.08,48.17,47.96,47.97,34
QAG17,2016-11-17 11:30,17,47.98,47.98,47.84,47.89,10
QAG17,2016-11-17 12:00,17,47.86,47.86,47.86,47.86,1
QAG17,2016-11-17 12:30,17,47.9,47.94,47.67,47.8,23
QAG17,2016-11-17 13:00,17,47.71,47.74,47.35,47.58,109
QAG17,2016-11-17 13:30,17,47.5,47.5,47.17,47.21,22
QAG17,2016-11-17 14:00,17,47.21,47.25,47.21,47.25,12
QAG17,2016-11-17 14:30,17,47.13,47.13,47.13,47.13,3
QAG17,2016-11-17 15:00,17,47.2,47.2,47.2,47.2,1
QAG17,2016-11-17 17:00,18,47.29,47.29,47.29,47.29,1
QAG17,2016-11-17 19:00,18,47.12,47.12,47.11,47.11,2
QAG17,2016-11-17 20:00,18,47.12,47.12,47.12,47.12,1
QAG17,2016-11-17 21:00,18,47.1,47.1,47.08,47.08,2
QAG17,2016-11-17 21:30,18,47.17,47.17,47.17,47.17,1
QAG17,2016-11-17 22:00,18,47.28,47.28,47.28,47.28,1
QAG17,2016-11-17 22:30,18,47.4,47.4,47.4,47.4,1
QAG17,2016-11-17 23:30,18,47.37,47.37,47.37,47.37,1
QAG17,2016-11-18 00:00,18,47.25,47.25,47.21,47.21,2
QAG17,2016-11-18 01:00,18,47.21,47.21,47.21,47.21,1
QAG17,2016-11-18 01:30,18,47.15,47.28,47.13,47.28,6
QAG17,2016-11-18 02:00,18,47.32,47.32,46.9,46.9,31
QAG17,2016-11-18 02:30,18,46.92,47.07,46.87,47.04,35
QAG17,2016-11-18 03:00,18,47.05,47.27,47.05,47.07,31
QAG17,2016-11-18 03:30,18,47.21,47.22,47.14,47.14,8
QAG17,2016-11-18 04:00,18,47.33,47.55,47.31,47.54,51
QAG17,2016-11-18 04:30,18,47.49,47.6,47.44,47.6,18
QAG17,2016-11-18 05:00,18,47.62,47.65,47.47,47.61,24
QAG17,2016-11-18 05:30,18,47.61,47.77,47.61,47.77,10
QAG17,2016-11-18 06:00,18,47.79,47.88,47.71,47.88,10
QAG17,2016-11-18 06:30,18,47.89,47.9,47.75,47.9,10
QAG17,2016-11-18 07:00,18,47.85,47.85,47.69,47.78,18
QAG17,2016-11-18 07:30,18,47.82,47.82,47.54,47.57,27
QAG17,2016-11-18 08:00,18,47.56,47.88,47.56,47.72,157
QAG17,2016-11-18 08:30,18,47.72,47.98,47.71,47.77,140
QAG17,2016-11-18 09:00,18,47.75,47.77,47.25,47.35,127
QAG17,2016-11-18 09:30,18,47.28,47.28,47.08,47.1,76
QAG17,2016-11-18 10:00,18,47.07,47.49,47.07,47.44,73
QAG17,2016-11-18 10:30,18,47.46,47.54,47.28,47.32,48
QAG17,2016-11-18 11:00,18,47.33,47.54,47.27,47.54,30
QAG17,2016-11-18 11:30,18,47.65,47.8,47.65,47.69,27
QAG17,2016-11-18 12:00,18,47.63,47.63,47.38,47.38,26
QAG17,2016-11-18 12:30,18,47.52,47.77,47.52,47.7,16
QAG17,2016-11-18 13:00,18,47.7,48,47.7,48,43
QAG17,2016-11-18 13:30,18,47.96,47.96,47.83,47.83,10
QAG17,2016-11-18 14:00,18,47.9,47.91,47.9,47.91,35
QAG17,2016-11-18 14:30,18,47.95,47.95,47.95,47.95,1
QAG17,2016-11-18 15:00,18,47.91,47.91,47.91,47.91,4
QAG17,2016-11-20 17:00,21,48.11,48.32,48.11,48.32,6
QAG17,2016-11-20 18:00,21,48.46,48.51,48.46,48.47,13
QAG17,2016-11-20 18:30,21,48.44,48.46,48.44,48.46,6
QAG17,2016-11-20 19:00,21,48.37,48.37,48.33,48.33,2
QAG17,2016-11-20 19:30,21,48.45,48.45,48.45,48.45,4
QAG17,2016-11-20 20:00,21,48.46,48.46,48.44,48.44,7
QAG17,2016-11-20 22:30,21,48.62,48.62,48.62,48.62,42
QAG17,2016-11-20 23:00,21,48.62,48.62,48.62,48.62,58
QAG17,2016-11-20 23:30,21,48.62,48.62,48.62,48.62,1
QAG17,2016-11-21 01:00,21,48.56,48.56,48.56,48.56,1
QAG17,2016-11-21 01:30,21,48.5,48.5,48.5,48.5,3
QAG17,2016-11-21 02:00,21,48.67,48.79,48.64,48.73,53
QAG17,2016-11-21 02:30,21,48.69,48.7,48.59,48.68,14
QAG17,2016-11-21 03:00,21,48.69,48.69,48.5,48.52,26
QAG17,2016-11-21 03:30,21,48.59,48.59,48.42,48.47,11
QAG17,2016-11-21 04:00,21,48.54,48.72,48.54,48.67,49
QAG17,2016-11-21 04:30,21,48.69,48.84,48.69,48.84,33
QAG17,2016-11-21 05:00,21,48.84,48.97,48.74,48.95,37
QAG17,2016-11-21 05:30,21,48.98,49,48.86,48.93,57
QAG17,2016-11-21 06:00,21,48.94,48.98,48.77,48.77,31
QAG17,2016-11-21 06:30,21,48.77,48.99,48.77,48.91,43
QAG17,2016-11-21 07:00,21,48.92,49.03,48.87,48.96,50
QAG17,2016-11-21 07:30,21,48.95,49.31,48.94,49.22,109
QAG17,2016-11-21 08:00,21,49.21,49.43,49.21,49.32,154
QAG17,2016-11-21 08:30,21,49.34,49.4,49.22,49.29,74
QAG17,2016-11-21 09:00,21,49.35,49.48,49.24,49.47,52
QAG17,2016-11-21 09:30,21,49.5,49.72,49.48,49.66,197
QAG17,2016-11-21 10:00,21,49.65,49.88,49.55,49.76,130
QAG17,2016-11-21 10:30,21,49.72,49.8,49.58,49.8,47
QAG17,2016-11-21 11:00,21,49.7,50.04,49.7,50.04,45
QAG17,2016-11-21 11:30,21,50.05,50.14,50.02,50.14,23
QAG17,2016-11-21 12:00,21,50.08,50.16,49.99,49.99,100
QAG17,2016-11-21 12:30,21,49.92,49.97,49.92,49.97,9
QAG17,2016-11-21 13:00,21,50.04,50.11,49.89,49.97,59
QAG17,2016-11-21 13:30,21,49.96,49.97,49.91,49.95,12
QAG17,2016-11-21 14:00,21,50.13,50.13,50.13,50.13,1
QAG17,2016-11-21 14:30,21,50.17,50.17,50.17,50.17,1
QAG17,2016-11-21 15:00,21,50.19,50.19,50.02,50.02,6
QAG17,2016-11-21 15:30,21,50.13,50.13,50.13,50.13,1
QAG17,2016-11-21 18:00,22,50.33,50.33,50.32,50.32,3
QAG17,2016-11-21 18:30,22,50.4,50.4,50.38,50.38,4
QAG17,2016-11-21 19:00,22,50.45,50.48,50.38,50.45,5
QAG17,2016-11-21 20:00,22,50.48,50.5,50.48,50.5,3
QAG17,2016-11-21 20:30,22,50.46,50.49,50.46,50.49,3
QAG17,2016-11-21 22:00,22,50.47,50.47,50.47,50.47,1
QAG17,2016-11-21 23:00,22,50.55,50.55,50.55,50.55,1
QAG17,2016-11-21 23:30,22,50.65,50.66,50.65,50.66,7
QAG17,2016-11-22 00:00,22,50.65,50.65,50.5,50.5,3
QAG17,2016-11-22 01:00,22,50.36,50.38,50.33,50.33,5
QAG17,2016-11-22 02:00,22,50.28,50.28,50.06,50.08,28
QAG17,2016-11-22 02:30,22,50.12,50.24,50.11,50.23,13
QAG17,2016-11-22 03:00,22,50.21,50.72,50.21,50.64,94
QAG17,2016-11-22 03:30,22,50.58,51.04,50.58,50.93,208
QAG17,2016-11-22 04:00,22,50.91,50.98,50.82,50.93,35
QAG17,2016-11-22 04:30,22,50.8,50.88,50.74,50.74,55
QAG17,2016-11-22 05:00,22,50.75,50.76,50.4,50.4,65
QAG17,2016-11-22 05:30,22,50.38,50.39,50.19,50.21,30
QAG17,2016-11-22 06:00,22,50.15,50.19,49.93,50.09,111
QAG17,2016-11-22 06:30,22,50.09,50.18,49.81,49.81,74
QAG17,2016-11-22 07:00,22,49.84,50.09,49.75,49.86,97
QAG17,2016-11-22 07:30,22,49.95,50.17,49.64,49.97,204
QAG17,2016-11-22 08:00,22,49.96,50.31,49.96,50.28,142
QAG17,2016-11-22 08:30,22,50.32,50.4,50.18,50.33,49
QAG17,2016-11-22 09:00,22,50.33,50.53,49.98,50.06,190
QAG17,2016-11-22 09:30,22,50.07,50.38,50.03,50.36,118
QAG17,2016-11-22 10:00,22,50.36,50.36,49.59,49.63,168
QAG17,2016-11-22 10:30,22,49.65,49.9,49.2,49.35,263
QAG17,2016-11-22 11:00,22,49.37,49.61,49.37,49.49,77
QAG17,2016-11-22 11:30,22,49.58,49.58,49.32,49.47,91
QAG17,2016-11-22 12:00,22,49.48,49.66,49.48,49.52,101
QAG17,2016-11-22 12:30,22,49.63,49.78,49.58,49.71,89
QAG17,2016-11-22 13:00,22,49.71,50.19,49.71,50.19,160
QAG17,2016-11-22 13:30,22,50.16,50.67,50.13,50.17,111
QAG17,2016-11-22 14:00,22,50.2,50.2,50.2,50.2,1
QAG17,2016-11-22 14:30,22,50.15,50.15,49.96,49.96,7
QAG17,2016-11-22 15:00,22,49.98,50,49.98,50,2
QAG17,2016-11-22 15:30,22,50.01,50.01,50.01,50.01,1
QAG17,2016-11-22 19:00,23,50.25,50.34,50.25,50.32,4
QAG17,2016-11-22 22:30,23,50,50,50,50,1
QAG17,2016-11-23 00:00,23,49.91,49.91,49.91,49.91,1
QAG17,2016-11-23 01:00,23,50.14,50.14,50.14,50.14,1
QAG17,2016-11-23 01:30,23,50.12,50.12,50.12,50.12,1
QAG17,2016-11-23 02:00,23,50.16,50.16,50.06,50.07,13
QAG17,2016-11-23 02:30,23,50.09,50.09,49.92,50.01,22
QAG17,2016-11-23 03:00,23,50.03,50.19,50.03,50.19,24
QAG17,2016-11-23 03:30,23,50.24,50.25,50.12,50.17,28
QAG17,2016-11-23 04:00,23,50.24,50.29,50.2,50.27,10
QAG17,2016-11-23 04:30,23,50.26,50.33,50.19,50.23,28
QAG17,2016-11-23 05:00,23,50.24,50.3,50.15,50.3,34
QAG17,2016-11-23 05:30,23,50.27,50.28,50.06,50.07,45
QAG17,2016-11-23 06:00,23,50.06,50.06,49.95,50.04,29
QAG17,2016-11-23 06:30,23,50.1,50.12,50.06,50.08,10
QAG17,2016-11-23 07:00,23,50.13,50.13,49.74,49.86,81
QAG17,2016-11-23 07:30,23,49.88,49.88,49.62,49.65,78
QAG17,2016-11-23 08:00,23,49.68,49.82,49.62,49.82,46
QAG17,2016-11-23 08:30,23,49.79,50,49.63,49.64,189
QAG17,2016-11-23 09:00,23,49.74,50.2,49.73,50.12,126
QAG17,2016-11-23 09:30,23,50,50.46,50,50.08,124
QAG17,2016-11-23 10:00,23,49.99,50.27,49.89,49.89,99
QAG17,2016-11-23 10:30,23,49.86,50.12,49.86,50.12,34
QAG17,2016-11-23 11:00,23,50.12,50.18,50.1,50.18,7
QAG17,2016-11-23 11:30,23,50.19,50.28,50.18,50.25,21
QAG17,2016-11-23 12:00,23,50.15,50.15,50,50.01,19
QAG17,2016-11-23 12:30,23,50.05,50.16,50.05,50.07,13
QAG17,2016-11-23 13:00,23,50.16,50.19,49.94,50.03,132
QAG17,2016-11-23 13:30,23,50.01,50.02,49.96,49.98,14
QAG17,2016-11-23 15:00,23,50.05,50.05,50.05,50.05,1
QAG17,2016-11-23 18:00,25,50.04,50.04,50.04,50.04,1
QAG17,2016-11-23 18:30,25,50.03,50.1,50.03,50.1,3
QAG17,2016-11-23 20:30,25,49.98,49.98,49.98,49.98,1
QAG17,2016-11-23 23:00,25,50.01,50.01,50.01,50.01,4
QAG17,2016-11-24 02:00,25,49.88,49.94,49.8,49.8,60
QAG17,2016-11-24 02:30,25,49.9,49.94,49.87,49.91,27
QAG17,2016-11-24 03:00,25,49.97,49.97,49.88,49.96,31
QAG17,2016-11-24 03:30,25,50.07,50.14,49.97,50.06,24
QAG17,2016-11-24 04:00,25,50.06,50.14,49.88,49.94,30
QAG17,2016-11-24 04:30,25,49.93,50.04,49.91,50.04,15
QAG17,2016-11-24 05:00,25,50.08,50.08,50.06,50.07,9
QAG17,2016-11-24 05:30,25,50.03,50.07,50.03,50.07,3
QAG17,2016-11-24 06:00,25,50.17,50.22,50.17,50.22,4
QAG17,2016-11-24 06:30,25,50.15,50.15,50.02,50.03,10
QAG17,2016-11-24 07:00,25,50.06,50.06,50,50.01,13
QAG17,2016-11-24 07:30,25,50,50.12,50,50.06,23
QAG17,2016-11-24 08:00,25,50.12,50.19,50.12,50.12,9
QAG17,2016-11-24 08:30,25,50.07,50.17,50,50.09,28
QAG17,2016-11-24 09:00,25,50.13,50.14,50.11,50.11,8
QAG17,2016-11-24 09:30,25,50.08,50.1,50.08,50.09,5
QAG17,2016-11-24 10:00,25,50.12,50.17,49.89,49.98,22
QAG17,2016-11-24 10:30,25,49.97,49.97,49.88,49.88,10
QAG17,2016-11-24 11:00,25,49.92,49.99,49.92,49.95,14
QAG17,2016-11-24 11:30,25,49.99,50,49.96,50,14
QAG17,2016-11-24 17:30,25,49.94,49.94,49.94,49.94,1
QAG17,2016-11-24 18:30,25,49.89,49.9,49.89,49.9,2
QAG17,2016-11-24 19:00,25,49.94,49.96,49.94,49.95,5
QAG17,2016-11-24 21:00,25,49.93,49.93,49.93,49.93,1
QAG17,2016-11-24 21:30,25,49.92,49.92,49.77,49.77,2
QAG17,2016-11-24 22:00,25,49.68,49.68,49.65,49.65,3
QAG17,2016-11-24 23:00,25,49.56,49.56,49.56,49.56,1
QAG17,2016-11-25 00:00,25,49.55,49.55,49.5,49.5,14
QAG17,2016-11-25 00:30,25,49.39,49.39,49.39,49.39,1
QAG17,2016-11-25 01:00,25,49.5,49.5,49.49,49.5,3
QAG17,2016-11-25 01:30,25,49.3,49.3,49.3,49.3,1
QAG17,2016-11-25 02:00,25,49.5,49.59,49.43,49.59,37
QAG17,2016-11-25 02:30,25,49.62,49.65,49.45,49.46,33
QAG17,2016-11-25 03:00,25,49.44,49.62,49.38,49.61,30
QAG17,2016-11-25 03:30,25,49.57,49.57,49.39,49.53,31
QAG17,2016-11-25 04:00,25,49.59,49.59,49.46,49.47,4
QAG17,2016-11-25 04:30,25,49.53,49.57,49.53,49.55,7
QAG17,2016-11-25 05:00,25,49.45,49.45,49.4,49.44,3
QAG17,2016-11-25 05:30,25,49.43,49.43,49.23,49.23,20
QAG17,2016-11-25 06:00,25,49.25,49.44,49.25,49.44,23
QAG17,2016-11-25 06:30,25,49.36,49.49,49.36,49.49,15
QAG17,2016-11-25 07:00,25,49.48,49.48,49.41,49.47,18
QAG17,2016-11-25 07:30,25,49.57,49.57,49.28,49.35,78
QAG17,2016-11-25 08:00,25,49.42,49.43,49.05,49.24,91
QAG17,2016-11-25 08:30,25,49.22,49.37,49.22,49.25,43
QAG17,2016-11-25 09:00,25,49.36,49.36,49.16,49.21,33
QAG17,2016-11-25 09:30,25,49.15,49.15,48.7,48.7,87
QAG17,2016-11-25 10:00,25,48.7,48.77,48.49,48.49,55
QAG17,2016-11-25 10:30,25,48.58,48.58,48.28,48.39,45
QAG17,2016-11-25 11:00,25,48.37,48.5,48.37,48.41,14
QAG17,2016-11-25 11:30,25,48.46,48.54,48.37,48.52,42
QAG17,2016-11-25 12:00,25,48.65,48.68,48.17,48.17,25
QAG17,2016-11-25 12:30,25,48.19,48.19,48.04,48.12,20
QAG17,2016-11-27 17:00,28,47.79,47.83,47.36,47.49,30
QAG17,2016-11-27 18:00,28,47.58,47.59,47.58,47.58,5
QAG17,2016-11-27 18:30,28,47.49,47.49,47.49,47.49,1
QAG17,2016-11-27 19:00,28,47.54,47.63,47.54,47.57,8
QAG17,2016-11-27 19:30,28,47.82,47.91,47.82,47.91,9
QAG17,2016-11-27 20:00,28,47.84,48.01,47.84,48,71
QAG17,2016-11-27 20:30,28,48.1,48.34,48.1,48.28,16
QAG17,2016-11-27 21:00,28,48.45,48.47,48.36,48.39,6
QAG17,2016-11-27 21:30,28,48.17,48.17,48.17,48.17,3
QAG17,2016-11-27 22:30,28,48.16,48.23,48.16,48.23,4
QAG17,2016-11-27 23:00,28,48.12,48.12,48.12,48.12,4
QAG17,2016-11-27 23:30,28,48.05,48.14,48.05,48.14,5
QAG17,2016-11-28 00:30,28,48.22,48.22,48.2,48.2,3
QAG17,2016-11-28 01:00,28,48.15,48.22,47.93,47.93,70
QAG17,2016-11-28 02:00,28,47.92,47.95,47.51,47.56,196
QAG17,2016-11-28 02:30,28,47.53,47.82,47.53,47.78,84
QAG17,2016-11-28 03:00,28,47.76,47.92,47.76,47.83,40
QAG17,2016-11-28 03:30,28,47.87,48.17,47.76,48.12,121
QAG17,2016-11-28 04:00,28,48.23,48.47,48.23,48.4,104
QAG17,2016-11-28 04:30,28,48.42,48.42,48.16,48.24,95
QAG17,2016-11-28 05:00,28,48.22,48.23,47.93,48.04,75
QAG17,2016-11-28 05:30,28,48.08,48.08,47.84,47.88,110
QAG17,2016-11-28 06:00,28,48.01,48.12,47.99,48.12,38
QAG17,2016-11-28 06:30,28,48.14,48.74,48.14,48.67,296
QAG17,2016-11-28 07:00,28,48.7,48.88,48.55,48.66,612
QAG17,2016-11-28 07:30,28,48.66,48.94,48.58,48.94,657
QAG17,2016-11-28 08:00,28,48.94,49.45,48.92,49.25,1697
QAG17,2016-11-28 08:30,28,49.24,49.37,48.93,49.3,1192
QAG17,2016-11-28 09:00,28,49.3,49.51,49.17,49.34,1026
QAG17,2016-11-28 09:30,28,49.35,49.43,48.77,48.85,1747
QAG17,2016-11-28 10:00,28,48.85,49.37,48.85,49.36,1331
QAG17,2016-11-28 10:30,28,49.36,49.52,49.24,49.47,944
QAG17,2016-11-28 11:00,28,49.48,49.77,49.18,49.22,2107
QAG17,2016-11-28 11:30,28,49.21,49.41,49.14,49.24,623
QAG17,2016-11-28 12:00,28,49.25,49.55,49.18,49.42,654
QAG17,2016-11-28 12:30,28,49.41,49.53,49.33,49.34,152
QAG17,2016-11-28 13:00,28,49.36,49.42,49.17,49.25,631
QAG17,2016-11-28 13:30,28,49.24,49.24,48.89,49,201
QAG17,2016-11-28 14:00,28,48.99,49.23,48.97,49.09,60
QAG17,2016-11-28 14:30,28,49.01,49.01,48.93,48.97,22
QAG17,2016-11-28 15:00,28,49.04,49.06,48.96,48.97,21
QAG17,2016-11-28 15:30,28,48.99,49.01,48.99,49.01,5
QAG17,2016-11-28 17:00,29,49.05,49.05,49.05,49.05,3
QAG17,2016-11-28 18:00,29,48.98,48.98,48.97,48.97,2
QAG17,2016-11-28 18:30,29,48.99,49.03,48.99,49.03,8
QAG17,2016-11-28 19:00,29,49.03,49.03,48.9,48.91,7
QAG17,2016-11-28 19:30,29,48.94,48.94,48.94,48.94,1
QAG17,2016-11-28 20:00,29,48.98,49.02,48.97,48.99,4
QAG17,2016-11-28 20:30,29,49.03,49.03,48.99,48.99,7
QAG17,2016-11-28 21:00,29,48.91,48.91,48.8,48.8,13
QAG17,2016-11-28 21:30,29,48.78,48.83,48.78,48.83,2
QAG17,2016-11-28 22:30,29,48.92,48.92,48.9,48.9,6
QAG17,2016-11-28 23:00,29,48.91,48.91,48.91,48.91,1
QAG17,2016-11-28 23:30,29,48.9,48.9,48.74,48.76,22
QAG17,2016-11-29 00:00,29,48.77,48.77,48.77,48.77,4
QAG17,2016-11-29 00:30,29,48.72,48.73,48.61,48.67,15
QAG17,2016-11-29 01:00,29,48.72,48.72,48.63,48.63,6
QAG17,2016-11-29 01:30,29,48.6,48.78,48.6,48.73,34
QAG17,2016-11-29 02:00,29,48.76,48.77,48.63,48.7,63
QAG17,2016-11-29 02:30,29,48.71,48.92,48.71,48.86,173
QAG17,2016-11-29 03:00,29,48.84,48.84,48.46,48.72,284
QAG17,2016-11-29 03:30,29,48.74,48.78,48.55,48.58,89
QAG17,2016-11-29 04:00,29,48.55,48.58,48.26,48.29,211
QAG17,2016-11-29 04:30,29,48.3,48.37,48.1,48.22,206
QAG17,2016-11-29 05:00,29,48.23,48.57,48.14,48.52,171
QAG17,2016-11-29 05:30,29,48.53,48.53,48.27,48.29,143
QAG17,2016-11-29 06:00,29,48.3,48.39,48.01,48.01,131
QAG17,2016-11-29 06:30,29,47.99,48.08,47.71,47.71,312
QAG17,2016-11-29 07:00,29,47.73,47.87,47.65,47.78,793
QAG17,2016-11-29 07:30,29,47.7,47.99,47.09,47.44,3313
QAG17,2016-11-29 08:00,29,47.42,47.55,47.2,47.48,1212
QAG17,2016-11-29 08:30,29,47.47,47.69,47.22,47.33,756
QAG17,2016-11-29 09:00,29,47.31,47.73,47.15,47.47,1099
QAG17,2016-11-29 09:30,29,47.49,47.52,47.34,47.37,353
QAG17,2016-11-29 10:00,29,47.37,47.59,46.91,47.52,1743
QAG17,2016-11-29 10:30,29,47.47,47.55,47.26,47.49,851
QAG17,2016-11-29 11:00,29,47.51,47.6,47.37,47.48,402
QAG17,2016-11-29 11:30,29,47.47,47.49,47.21,47.35,595
QAG17,2016-11-29 12:00,29,47.32,47.43,47.29,47.4,244
QAG17,2016-11-29 12:30,29,47.41,47.67,47.41,47.48,428
QAG17,2016-11-29 13:00,29,47.49,47.75,47.25,47.37,1174
QAG17,2016-11-29 13:30,29,47.35,47.43,47.3,47.39,82
QAG17,2016-11-29 14:00,29,47.43,47.43,47.36,47.42,28
QAG17,2016-11-29 14:30,29,47.37,47.46,47.32,47.35,34
QAG17,2016-11-29 15:00,29,47.32,47.41,47.32,47.34,7
QAG17,2016-11-29 15:30,29,47.33,47.45,47.33,47.39,33
QAG17,2016-11-29 17:00,30,47.36,47.42,47.32,47.42,12
QAG17,2016-11-29 17:30,30,47.41,47.46,47.32,47.32,6
QAG17,2016-11-29 18:00,30,47.33,47.45,47.33,47.44,22
QAG17,2016-11-29 18:30,30,47.48,47.52,47.44,47.48,20
QAG17,2016-11-29 19:00,30,47.45,47.62,47.43,47.62,21
QAG17,2016-11-29 19:30,30,47.62,47.62,47.62,47.62,1
QAG17,2016-11-29 20:00,30,47.56,47.56,47.52,47.54,3
QAG17,2016-11-29 20:30,30,47.54,47.54,47.54,47.54,1
QAG17,2016-11-29 21:00,30,47.61,47.69,47.52,47.58,65
QAG17,2016-11-29 21:30,30,47.59,47.73,47.59,47.71,16
QAG17,2016-11-29 22:00,30,47.72,47.73,47.65,47.65,8
QAG17,2016-11-29 22:30,30,47.64,47.64,47.6,47.6,9
QAG17,2016-11-29 23:00,30,47.71,47.71,47.64,47.64,3
QAG17,2016-11-29 23:30,30,47.64,47.64,47.63,47.63,3
QAG17,2016-11-30 00:00,30,47.73,47.8,47.69,47.79,33
QAG17,2016-11-30 00:30,30,47.7,48.33,47.69,48.14,247
QAG17,2016-11-30 01:00,30,48.12,48.14,48.02,48.1,73
QAG17,2016-11-30 01:30,30,48.05,48.07,47.82,48.05,129
QAG17,2016-11-30 02:00,30,48.09,48.22,48,48.17,178
QAG17,2016-11-30 02:30,30,48.19,49.36,48.11,49.13,1331
QAG17,2016-11-30 03:00,30,49.16,50.16,48.99,49.86,1130
QAG17,2016-11-30 03:30,30,49.95,50.12,49.55,49.74,436
QAG17,2016-11-30 04:00,30,49.78,50,49.54,49.86,533
QAG17,2016-11-30 04:30,30,49.88,50.67,49.82,50.4,949
QAG17,2016-11-30 05:00,30,50.45,50.77,50.38,50.44,403
QAG17,2016-11-30 05:30,30,50.45,51.05,50.45,50.91,622
QAG17,2016-11-30 06:00,30,50.89,51.39,50.74,51.08,755
QAG17,2016-11-30 06:30,30,51.08,51.15,50.05,50.79,828
QAG17,2016-11-30 07:00,30,50.84,51.28,50.6,50.67,1942
QAG17,2016-11-30 07:30,30,50.68,51.21,50.68,51.15,1224
QAG17,2016-11-30 08:00,30,51.15,51.43,50.26,50.36,3537
QAG17,2016-11-30 08:30,30,50.36,50.89,50.35,50.77,2635
QAG17,2016-11-30 09:00,30,50.79,51.09,50.68,50.94,1081
QAG17,2016-11-30 09:30,30,51.02,51.1,50.71,50.78,574
QAG17,2016-11-30 10:00,30,50.79,51.85,50.79,50.93,3360
QAG17,2016-11-30 10:30,30,50.92,51.59,50.65,51.55,2458
QAG17,2016-11-30 11:00,30,51.58,51.65,51.37,51.44,1041
QAG17,2016-11-30 11:30,30,51.47,51.73,51.4,51.58,611
QAG17,2016-11-30 12:00,30,51.59,51.75,51.5,51.73,308
QAG17,2016-11-30 12:30,30,51.72,52.3,51.72,52.26,1485
QAG17,2016-11-30 13:00,30,52.29,52.36,51.72,51.8,2563
QAG17,2016-11-30 13:30,30,51.79,51.85,51.52,51.53,355
QAG17,2016-11-30 14:00,30,51.53,51.53,51.27,51.37,122
QAG17,2016-11-30 14:30,30,51.3,51.57,51.26,51.52,66
QAG17,2016-11-30 15:00,30,51.56,51.56,51.32,51.4,37
QAG17,2016-11-30 15:30,30,51.49,51.5,51.36,51.44,7
QAG17,2016-11-30 17:00,1,51.46,51.75,51.43,51.75,49
QAG17,2016-11-30 17:30,1,51.75,51.75,51.59,51.59,10
QAG17,2016-11-30 18:00,1,51.58,51.7,51.55,51.67,66
QAG17,2016-11-30 18:30,1,51.66,51.7,51.59,51.69,15
QAG17,2016-11-30 19:00,1,51.69,51.78,51.65,51.66,20
QAG17,2016-11-30 19:30,1,51.64,51.85,51.64,51.83,49
QAG17,2016-11-30 20:00,1,51.82,51.98,51.82,51.93,61
QAG17,2016-11-30 20:30,1,51.93,51.96,51.93,51.94,8
QAG17,2016-11-30 21:00,1,51.85,51.88,51.85,51.87,5
QAG17,2016-11-30 21:30,1,51.9,52.11,51.9,52.09,33
QAG17,2016-11-30 22:00,1,52.09,52.35,52.08,52.35,77
QAG17,2016-11-30 22:30,1,52.32,52.34,52.29,52.32,15
QAG17,2016-11-30 23:00,1,52.35,52.5,52.35,52.47,66
QAG17,2016-11-30 23:30,1,52.43,52.58,52.4,52.57,45
QAG17,2016-12-01 00:00,1,52.57,52.71,52.57,52.6,71
QAG17,2016-12-01 00:30,1,52.54,52.56,52.28,52.28,64
QAG17,2016-12-01 01:00,1,52.26,52.36,52.18,52.22,60
QAG17,2016-12-01 01:30,1,52.22,52.55,52.19,52.28,62
QAG17,2016-12-01 02:00,1,52.28,52.28,51.97,52.1,279
QAG17,2016-12-01 02:30,1,52.11,52.12,51.66,51.68,645
QAG17,2016-12-01 03:00,1,51.69,51.99,51.54,51.97,429
QAG17,2016-12-01 03:30,1,51.93,52.29,51.84,52.28,284
QAG17,2016-12-01 04:00,1,52.23,52.58,52.21,52.48,355
QAG17,2016-12-01 04:30,1,52.43,52.53,52.27,52.38,223
QAG17,2016-12-01 05:00,1,52.5,52.69,52.43,52.44,309
QAG17,2016-12-01 05:30,1,52.5,52.61,52.27,52.38,368
QAG17,2016-12-01 06:00,1,52.43,52.68,52.37,52.51,209
QAG17,2016-12-01 06:30,1,52.51,52.78,52.48,52.62,273
QAG17,2016-12-01 07:00,1,52.64,52.94,52.63,52.82,1097
QAG17,2016-12-01 07:30,1,52.81,53.18,52.78,53.11,1305
QAG17,2016-12-01 08:00,1,53.13,53.48,53.13,53.34,1657
QAG17,2016-12-01 08:30,1,53.34,53.41,53.17,53.25,1061
QAG17,2016-12-01 09:00,1,53.27,53.56,53.25,53.52,1396
QAG17,2016-12-01 09:30,1,53.54,53.94,53.51,53.92,2213
QAG17,2016-12-01 10:00,1,53.92,54.35,53.86,54.24,3250
QAG17,2016-12-01 10:30,1,54.24,54.38,53.9,54.37,2396
QAG17,2016-12-01 11:00,1,54.34,54.52,54.17,54.27,1550
QAG17,2016-12-01 11:30,1,54.25,54.31,54.03,54.22,1338
QAG17,2016-12-01 12:00,1,54.21,54.39,54.09,54.2,899
QAG17,2016-12-01 12:30,1,54.21,54.4,54.13,54.21,981
QAG17,2016-12-01 13:00,1,54.19,54.36,53.86,53.94,1893
QAG17,2016-12-01 13:30,1,53.93,54.04,53.71,53.73,366
QAG17,2016-12-01 14:00,1,53.74,53.8,53.68,53.68,59
QAG17,2016-12-01 14:30,1,53.7,53.76,53.6,53.66,67
QAG17,2016-12-01 15:00,1,53.67,53.77,53.67,53.73,9
QAG17,2016-12-01 15:30,1,53.72,53.72,53.66,53.66,10
QAG17,2016-12-01 17:00,2,53.87,53.95,53.66,53.95,67
QAG17,2016-12-01 17:30,2,54.04,54.07,53.91,53.95,49
QAG17,2016-12-01 18:00,2,53.92,53.92,53.77,53.78,79
QAG17,2016-12-01 18:30,2,53.78,53.86,53.75,53.8,30
QAG17,2016-12-01 19:00,2,53.83,53.9,53.69,53.71,90
QAG17,2016-12-01 19:30,2,53.68,53.7,53.48,53.51,69
QAG17,2016-12-01 20:00,2,53.61,53.61,53.53,53.6,12
QAG17,2016-12-01 20:30,2,53.59,53.66,53.52,53.54,13
QAG17,2016-12-01 21:00,2,53.6,53.64,53.59,53.59,18
QAG17,2016-12-01 21:30,2,53.55,53.59,53.55,53.59,8
QAG17,2016-12-01 22:00,2,53.58,53.58,53.27,53.28,141
QAG17,2016-12-01 22:30,2,53.29,53.39,53.27,53.36,18
QAG17,2016-12-01 23:00,2,53.3,53.37,53.28,53.28,8
QAG17,2016-12-02 00:00,2,53.26,53.31,53.26,53.31,14
QAG17,2016-12-02 00:30,2,53.26,53.65,53.26,53.52,47
QAG17,2016-12-02 01:00,2,53.57,53.63,53.51,53.51,8
QAG17,2016-12-02 01:30,2,53.44,53.44,53.18,53.23,70
QAG17,2016-12-02 02:00,2,53.28,53.95,53.27,53.92,525
QAG17,2016-12-02 02:30,2,53.9,53.9,53.51,53.75,200
QAG17,2016-12-02 03:00,2,53.75,53.87,53.54,53.56,226
QAG17,2016-12-02 03:30,2,53.51,53.66,53.38,53.52,260
QAG17,2016-12-02 04:00,2,53.45,53.58,53.41,53.42,107
QAG17,2016-12-02 04:30,2,53.44,53.46,53.24,53.36,156
QAG17,2016-12-02 05:00,2,53.38,53.45,53.04,53.1,227
QAG17,2016-12-02 05:30,2,53.11,53.19,52.86,53.18,298
QAG17,2016-12-02 06:00,2,53.16,53.35,53.16,53.33,106
QAG17,2016-12-02 06:30,2,53.25,53.25,53.06,53.11,145
QAG17,2016-12-02 07:00,2,53.1,53.39,53.1,53.29,510
QAG17,2016-12-02 07:30,2,53.3,53.67,53.19,53.64,763
QAG17,2016-12-02 08:00,2,53.65,54.1,53.65,54.09,791
QAG17,2016-12-02 08:30,2,54.09,54.28,53.76,54.06,976
QAG17,2016-12-02 09:00,2,54.06,54.2,53.93,54.05,936
QAG17,2016-12-02 09:30,2,54.08,54.33,54.07,54.14,665
QAG17,2016-12-02 10:00,2,54.15,54.3,54.04,54.16,836
QAG17,2016-12-02 10:30,2,54.16,54.22,54,54.14,556
QAG17,2016-12-02 11:00,2,54.14,54.19,53.99,54.01,356
QAG17,2016-12-02 11:30,2,54.02,54.15,54.02,54.1,222
QAG17,2016-12-02 12:00,2,54.15,54.15,54.05,54.15,245
QAG17,2016-12-02 12:30,2,54.16,54.36,54.16,54.19,484
QAG17,2016-12-02 13:00,2,54.23,54.5,54.22,54.45,866
QAG17,2016-12-02 13:30,2,54.42,54.43,54.33,54.36,106
QAG17,2016-12-02 14:00,2,54.37,54.4,54.36,54.36,7
QAG17,2016-12-02 14:30,2,54.36,54.44,54.32,54.32,43
QAG17,2016-12-02 15:00,2,54.27,54.35,54.27,54.35,42
QAG17,2016-12-02 15:30,2,54.4,54.42,54.4,54.42,2
QAG17,2016-12-04 17:30,5,53.98,54.15,53.98,54.06,24
QAG17,2016-12-04 18:00,5,54.02,54.02,53.93,53.93,33
QAG17,2016-12-04 18:30,5,53.92,53.92,53.92,53.92,2
QAG17,2016-12-04 19:00,5,53.95,53.95,53.81,53.81,41
QAG17,2016-12-04 19:30,5,53.9,53.9,53.9,53.9,1
QAG17,2016-12-04 20:00,5,53.93,53.97,53.93,53.97,16
QAG17,2016-12-04 20:30,5,54.01,54.01,53.89,53.89,4
QAG17,2016-12-04 21:30,5,53.98,53.99,53.96,53.97,10
QAG17,2016-12-04 22:00,5,53.99,53.99,53.92,53.92,5
QAG17,2016-12-04 22:30,5,53.89,54.07,53.89,54.07,14
QAG17,2016-12-04 23:00,5,54.13,54.14,54.13,54.14,2
QAG17,2016-12-04 23:30,5,54.07,54.07,54.07,54.07,1
QAG17,2016-12-05 00:00,5,54.09,54.09,53.91,53.91,8
QAG17,2016-12-05 00:30,5,53.95,53.95,53.88,53.89,4
QAG17,2016-12-05 01:00,5,53.89,54.1,53.89,54.03,17
QAG17,2016-12-05 01:30,5,54.13,54.13,53.92,53.96,17
QAG17,2016-12-05 02:00,5,54.03,54.78,54.01,54.66,480
QAG17,2016-12-05 02:30,5,54.68,54.85,54.56,54.79,267
QAG17,2016-12-05 03:00,5,54.77,54.93,54.77,54.9,186
QAG17,2016-12-05 03:30,5,54.88,55.19,54.88,55.08,418
QAG17,2016-12-05 04:00,5,55.06,55.18,54.96,55.1,152
QAG17,2016-12-05 04:30,5,55.05,55.15,54.96,55.11,104
QAG17,2016-12-05 05:00,5,55.13,55.33,55.08,55.23,100
QAG17,2016-12-05 05:30,5,55.26,55.27,54.98,54.98,121
QAG17,2016-12-05 06:00,5,54.97,54.97,54.71,54.73,417
QAG17,2016-12-05 06:30,5,54.76,54.93,54.69,54.93,174
QAG17,2016-12-05 07:00,5,54.92,55.06,54.91,54.99,432
QAG17,2016-12-05 07:30,5,54.98,55.08,54.79,54.94,822
QAG17,2016-12-05 08:00,5,54.93,55.1,54.76,55.04,651
QAG17,2016-12-05 08:30,5,55.04,55.22,54.76,55.22,945
QAG17,2016-12-05 09:00,5,55.17,55.21,54.73,54.85,1028
QAG17,2016-12-05 09:30,5,54.85,55.02,54.85,54.98,716
QAG17,2016-12-05 10:00,5,54.98,55.02,54.86,54.94,661
QAG17,2016-12-05 10:30,5,54.95,55.07,54.94,54.98,670
QAG17,2016-12-05 11:00,5,54.97,55.06,54.89,54.97,404
QAG17,2016-12-05 11:30,5,54.98,54.99,54.88,54.96,263
QAG17,2016-12-05 12:00,5,54.96,54.99,54.93,54.98,221
QAG17,2016-12-05 12:30,5,54.98,55.02,54.93,54.95,246
QAG17,2016-12-05 13:00,5,54.95,55.05,54.78,54.93,924
QAG17,2016-12-05 13:30,5,54.91,54.91,54.28,54.29,324
QAG17,2016-12-05 14:00,5,54.27,54.44,54.25,54.34,31
QAG17,2016-12-05 14:30,5,54.36,54.36,54.22,54.31,21
QAG17,2016-12-05 15:00,5,54.28,54.28,54.25,54.25,14
QAG17,2016-12-05 15:30,5,54.22,54.23,54.17,54.23,11
QAG17,2016-12-05 17:00,6,54.21,54.33,54.21,54.31,27
QAG17,2016-12-05 17:30,6,54.33,54.43,54.33,54.38,10
QAG17,2016-12-05 18:00,6,54.43,54.55,54.43,54.54,52
QAG17,2016-12-05 18:30,6,54.5,54.5,54.4,54.43,5
QAG17,2016-12-05 19:00,6,54.45,54.55,54.45,54.55,17
QAG17,2016-12-05 19:30,6,54.55,54.55,54.46,54.46,9
QAG17,2016-12-05 20:00,6,54.48,54.54,54.48,54.5,11
QAG17,2016-12-05 20:30,6,54.51,54.58,54.51,54.58,2
QAG17,2016-12-05 21:00,6,54.56,54.58,54.55,54.55,5
QAG17,2016-12-05 21:30,6,54.56,54.56,54.52,54.52,4
QAG17,2016-12-05 22:00,6,54.53,54.53,54.53,54.53,1
QAG17,2016-12-05 22:30,6,54.49,54.49,54.49,54.49,1
QAG17,2016-12-05 23:00,6,54.49,54.53,54.49,54.53,2
QAG17,2016-12-05 23:30,6,54.5,54.52,54.5,54.51,15
QAG17,2016-12-06 00:00,6,54.56,54.68,54.56,54.64,6
QAG17,2016-12-06 00:30,6,54.58,54.58,54.58,54.58,1
QAG17,2016-12-06 01:00,6,54.52,54.63,54.52,54.62,13
QAG17,2016-12-06 01:30,6,54.66,54.76,54.64,54.68,45
QAG17,2016-12-06 02:00,6,54.71,54.77,54.39,54.41,236
QAG17,2016-12-06 02:30,6,54.4,54.58,54.35,54.58,148
QAG17,2016-12-06 03:00,6,54.63,54.69,54.55,54.56,98
QAG17,2016-12-06 03:30,6,54.58,54.93,54.58,54.88,169
QAG17,2016-12-06 04:00,6,54.92,54.93,54.81,54.89,113
QAG17,2016-12-06 04:30,6,54.84,54.85,54.68,54.74,93
QAG17,2016-12-06 05:00,6,54.77,54.86,54.74,54.8,149
QAG17,2016-12-06 05:30,6,54.83,54.83,54.63,54.74,123
QAG17,2016-12-06 06:00,6,54.55,54.61,54.38,54.38,159
QAG17,2016-12-06 06:30,6,54.4,54.49,54.32,54.45,210
QAG17,2016-12-06 07:00,6,54.45,54.46,53.93,53.98,1013
QAG17,2016-12-06 07:30,6,54,54.08,53.64,53.7,873
QAG17,2016-12-06 08:00,6,53.72,53.84,53.52,53.68,939
QAG17,2016-12-06 08:30,6,53.68,54.01,53.53,53.86,868
QAG17,2016-12-06 09:00,6,53.84,53.92,53.52,53.57,1060
QAG17,2016-12-06 09:30,6,53.57,54.09,53.57,54.08,825
QAG17,2016-12-06 10:00,6,54.07,54.07,53.86,53.97,903
QAG17,2016-12-06 10:30,6,53.96,53.99,53.75,53.88,614
QAG17,2016-12-06 11:00,6,53.88,54.04,53.83,53.99,294
QAG17,2016-12-06 11:30,6,54.01,54.05,53.91,53.99,250
QAG17,2016-12-06 12:00,6,53.98,54,53.76,53.83,227
QAG17,2016-12-06 12:30,6,53.82,53.97,53.77,53.94,196
QAG17,2016-12-06 13:00,6,53.94,54.05,53.83,53.93,850
QAG17,2016-12-06 13:30,6,53.93,53.94,53.8,53.85,74
QAG17,2016-12-06 14:00,6,53.87,53.9,53.65,53.66,56
QAG17,2016-12-06 14:30,6,53.74,53.74,53.68,53.68,60
QAG17,2016-12-06 15:00,6,53.68,53.72,53.66,53.72,26
QAG17,2016-12-06 15:30,6,53.72,53.96,53.72,53.92,82
QAG17,2016-12-06 17:00,7,53.96,54.06,53.94,54,11
QAG17,2016-12-06 17:30,7,54.07,54.09,54.04,54.05,28
QAG17,2016-12-06 18:00,7,54.03,54.05,53.99,53.99,7
QAG17,2016-12-06 18:30,7,53.93,53.95,53.93,53.95,3
QAG17,2016-12-06 19:00,7,53.94,53.94,53.67,53.67,29
QAG17,2016-12-06 19:30,7,53.72,53.72,53.43,53.45,29
QAG17,2016-12-06 20:00,7,53.49,53.49,53.39,53.42,8
QAG17,2016-12-06 20:30,7,53.56,53.59,53.56,53.56,4
QAG17,2016-12-06 21:00,7,53.5,53.55,53.48,53.55,5
QAG17,2016-12-06 21:30,7,53.56,53.56,53.56,53.56,2
QAG17,2016-12-06 22:30,7,53.66,53.7,53.66,53.66,5
QAG17,2016-12-06 23:30,7,53.59,53.84,53.57,53.84,29
QAG17,2016-12-07 00:00,7,53.88,53.88,53.8,53.82,7
QAG17,2016-12-07 00:30,7,53.79,53.86,53.74,53.84,28
QAG17,2016-12-07 01:00,7,53.85,53.85,53.64,53.74,13
QAG17,2016-12-07 01:30,7,53.7,53.8,53.7,53.76,6
QAG17,2016-12-07 02:00,7,53.83,53.83,53.49,53.59,98
QAG17,2016-12-07 02:30,7,53.59,53.72,53.59,53.67,100
QAG17,2016-12-07 03:00,7,53.68,53.97,53.6,53.91,261
QAG17,2016-12-07 03:30,7,53.88,54.21,53.86,54.12,206
QAG17,2016-12-07 04:00,7,54.16,54.2,54.02,54.09,72
QAG17,2016-12-07 04:30,7,54.03,54.12,53.95,53.95,102
QAG17,2016-12-07 05:00,7,53.97,54.07,53.93,54.07,50
QAG17,2016-12-07 05:30,7,54.06,54.09,53.99,54,44
QAG17,2016-12-07 06:00,7,54,54,53.64,53.65,153
QAG17,2016-12-07 06:30,7,53.64,53.66,53.57,53.58,92
QAG17,2016-12-07 07:00,7,53.58,53.6,53.24,53.27,648
QAG17,2016-12-07 07:30,7,53.27,53.41,53.22,53.31,581
QAG17,2016-12-07 08:00,7,53.32,53.47,53.21,53.23,748
QAG17,2016-12-07 08:30,7,53.23,53.5,53.22,53.43,464
QAG17,2016-12-07 09:00,7,53.45,53.63,53.39,53.47,424
QAG17,2016-12-07 09:30,7,53.5,53.73,53.03,53.33,1517
QAG17,2016-12-07 10:00,7,53.33,53.66,53.26,53.6,1183
QAG17,2016-12-07 10:30,7,53.59,53.62,53.14,53.21,886
QAG17,2016-12-07 11:00,7,53.19,53.42,53.09,53.31,451
QAG17,2016-12-07 11:30,7,53.29,53.39,53.16,53.29,361
QAG17,2016-12-07 12:00,7,53.29,53.62,53.24,53.57,435
QAG17,2016-12-07 12:30,7,53.55,53.55,53.38,53.41,339
QAG17,2016-12-07 13:00,7,53.4,53.61,52.95,53.05,1456
QAG17,2016-12-07 13:30,7,53.06,53.17,52.92,53.11,275
QAG17,2016-12-07 14:00,7,53.09,53.24,53.07,53.09,29
QAG17,2016-12-07 14:30,7,53.07,53.11,53.03,53.04,116
QAG17,2016-12-07 15:00,7,53.03,53.06,52.97,53.03,29
QAG17,2016-12-07 15:30,7,53.03,53.05,53.01,53.01,19
QAG17,2016-12-07 17:00,8,53.05,53.13,53.05,53.13,2
QAG17,2016-12-07 17:30,8,53.09,53.12,53.08,53.12,4
QAG17,2016-12-07 18:00,8,53.1,53.2,53.1,53.2,49
QAG17,2016-12-07 18:30,8,53.2,53.21,53.17,53.17,16
QAG17,2016-12-07 19:00,8,53.17,53.18,53.07,53.07,20
QAG17,2016-12-07 19:30,8,53.03,53.03,53.02,53.02,3
QAG17,2016-12-07 20:00,8,53.04,53.04,53.04,53.04,1
QAG17,2016-12-07 20:30,8,53.05,53.05,53.02,53.02,4
QAG17,2016-12-07 21:00,8,53.02,53.02,52.98,52.98,5
QAG17,2016-12-07 21:30,8,53,53.05,53,53.05,14
QAG17,2016-12-07 22:00,8,53.04,53.04,53.04,53.04,1
QAG17,2016-12-07 23:00,8,53.01,53.02,52.96,53.02,17
QAG17,2016-12-07 23:30,8,52.99,52.99,52.99,52.99,1
QAG17,2016-12-08 00:00,8,53.05,53.05,52.89,52.89,39
QAG17,2016-12-08 00:30,8,52.88,52.9,52.83,52.83,38
QAG17,2016-12-08 01:00,8,52.86,53.02,52.86,53.01,9
QAG17,2016-12-08 01:30,8,52.95,53.09,52.89,53.08,16
QAG17,2016-12-08 02:00,8,52.95,53.15,52.92,53.12,172
QAG17,2016-12-08 02:30,8,53.1,53.31,53.01,53.28,273
QAG17,2016-12-08 03:00,8,53.29,53.34,53.12,53.12,123
QAG17,2016-12-08 03:30,8,53.08,53.44,53.05,53.37,160
QAG17,2016-12-08 04:00,8,53.37,53.41,53.27,53.34,57
QAG17,2016-12-08 04:30,8,53.33,53.55,53.33,53.55,67
QAG17,2016-12-08 05:00,8,53.59,53.76,53.55,53.55,178
QAG17,2016-12-08 05:30,8,53.56,53.59,53.38,53.44,120
QAG17,2016-12-08 06:00,8,53.47,53.52,53.38,53.42,60
QAG17,2016-12-08 06:30,8,53.44,53.44,53.28,53.35,122
QAG17,2016-12-08 07:00,8,53.37,53.58,53.35,53.43,319
QAG17,2016-12-08 07:30,8,53.47,53.51,53.32,53.41,541
QAG17,2016-12-08 08:00,8,53.42,53.55,53.32,53.33,810
QAG17,2016-12-08 08:30,8,53.31,53.71,53.3,53.6,859
QAG17,2016-12-08 09:00,8,53.6,53.76,53.45,53.7,745
QAG17,2016-12-08 09:30,8,53.71,53.95,53.66,53.78,790
QAG17,2016-12-08 10:00,8,53.77,53.88,52.86,53.49,3787
QAG17,2016-12-08 10:30,8,53.48,53.59,53.23,53.56,731
QAG17,2016-12-08 11:00,8,53.57,53.78,53.48,53.62,381
QAG17,2016-12-08 11:30,8,53.62,53.77,53.6,53.76,194
QAG17,2016-12-08 12:00,8,53.76,53.9,53.71,53.78,596
QAG17,2016-12-08 12:30,8,53.72,53.77,53.59,53.75,445
QAG17,2016-12-08 13:00,8,53.73,53.93,53.71,53.92,786
QAG17,2016-12-08 13:30,8,53.92,53.96,53.9,53.91,147
QAG17,2016-12-08 14:00,8,53.9,53.93,53.86,53.88,17
QAG17,2016-12-08 14:30,8,53.86,53.9,53.81,53.87,32
QAG17,2016-12-08 15:00,8,53.91,53.91,53.87,53.87,2
QAG17,2016-12-08 15:30,8,53.89,54.05,53.88,53.94,35
QAG17,2016-12-08 17:00,9,53.95,53.95,53.93,53.93,4
QAG17,2016-12-08 17:30,9,54.07,54.07,54.04,54.04,3
QAG17,2016-12-08 18:00,9,54,54,53.94,53.94,38
QAG17,2016-12-08 18:30,9,53.95,53.98,53.95,53.97,28
QAG17,2016-12-08 19:00,9,53.93,53.95,53.9,53.9,11
QAG17,2016-12-08 19:30,9,53.9,53.93,53.87,53.93,15
QAG17,2016-12-08 20:00,9,53.93,53.95,53.93,53.95,2
QAG17,2016-12-08 20:30,9,53.89,53.89,53.82,53.85,9
QAG17,2016-12-08 21:00,9,53.83,53.83,53.77,53.82,9
QAG17,2016-12-08 21:30,9,53.83,53.83,53.83,53.83,3
QAG17,2016-12-08 22:00,9,53.79,53.86,53.79,53.83,4
QAG17,2016-12-08 23:00,9,54,54.15,54,54.1,63
QAG17,2016-12-08 23:30,9,54.04,54.12,54.04,54.12,8
QAG17,2016-12-09 00:00,9,54.1,54.13,54.09,54.13,95
QAG17,2016-12-09 00:30,9,54.09,54.09,54.04,54.04,17
QAG17,2016-12-09 01:00,9,54.03,54.06,53.94,54.01,31
QAG17,2016-12-09 01:30,9,54,54.02,53.95,53.98,45
QAG17,2016-12-09 02:00,9,54.04,54.31,54.02,54.26,264
QAG17,2016-12-09 02:30,9,54.28,54.44,54.25,54.37,385
QAG17,2016-12-09 03:00,9,54.35,54.38,54.12,54.13,202
QAG17,2016-12-09 03:30,9,54.17,54.23,54.12,54.14,54
QAG17,2016-12-09 04:00,9,54.18,54.18,54.06,54.11,80
QAG17,2016-12-09 04:30,9,54.1,54.32,54.1,54.26,100
QAG17,2016-12-09 05:00,9,54.23,54.26,54.1,54.26,53
QAG17,2016-12-09 05:30,9,54.25,54.28,54.08,54.17,42
QAG17,2016-12-09 06:00,9,54.17,54.22,54.03,54.03,86
QAG17,2016-12-09 06:30,9,54,54.05,53.83,53.99,122
QAG17,2016-12-09 07:00,9,54,54.32,54,54.24,330
QAG17,2016-12-09 07:30,9,54.22,54.26,54.05,54.08,305
QAG17,2016-12-09 08:00,9,54.1,54.36,53.88,54.28,853
QAG17,2016-12-09 08:30,9,54.3,54.33,54.16,54.21,675
QAG17,2016-12-09 09:00,9,54.16,54.26,54.05,54.13,453
QAG17,2016-12-09 09:30,9,54.14,54.36,54.04,54.12,819
QAG17,2016-12-09 10:00,9,54.13,54.18,53.98,54.09,739
QAG17,2016-12-09 10:30,9,54.1,54.15,53.97,54.13,547
QAG17,2016-12-09 11:00,9,54.12,54.25,54.11,54.19,294
QAG17,2016-12-09 11:30,9,54.2,54.24,54.09,54.19,346
QAG17,2016-12-09 12:00,9,54.21,54.21,54.07,54.07,242
QAG17,2016-12-09 12:30,9,54.09,54.23,54.02,54.16,346
QAG17,2016-12-09 13:00,9,54.17,54.36,54.11,54.31,593
QAG17,2016-12-09 13:30,9,54.31,54.31,54.19,54.25,79
QAG17,2016-12-09 14:00,9,54.25,54.35,54.25,54.34,10
QAG17,2016-12-09 14:30,9,54.33,54.34,54.28,54.34,25
QAG17,2016-12-09 15:00,9,54.34,54.34,54.25,54.27,7
QAG17,2016-12-09 15:30,9,54.26,54.34,54.26,54.3,14
QAG17,2016-12-11 17:00,12,54.75,57.49,54.75,57.03,682
QAG17,2016-12-11 17:30,12,57.01,57.03,56.8,56.8,88
QAG17,2016-12-11 18:00,12,56.74,56.85,56.45,56.62,227
QAG17,2016-12-11 18:30,12,56.64,56.66,56.5,56.58,71
QAG17,2016-12-11 19:00,12,56.58,56.69,56.53,56.62,26
QAG17,2016-12-11 19:30,12,56.64,56.72,56.6,56.65,177
QAG17,2016-12-11 20:00,12,56.67,56.68,56.6,56.62,97
QAG17,2016-12-11 20:30,12,56.62,56.69,56.62,56.62,53
QAG17,2016-12-11 21:00,12,56.64,56.64,56.61,56.61,22
QAG17,2016-12-11 21:30,12,56.62,56.65,56.61,56.65,8
QAG17,2016-12-11 22:00,12,56.66,56.67,56.66,56.66,18
QAG17,2016-12-11 22:30,12,56.65,56.65,56.56,56.56,16
QAG17,2016-12-11 23:00,12,56.57,56.61,56.57,56.61,4
QAG17,2016-12-11 23:30,12,56.63,56.7,56.63,56.7,30
QAG17,2016-12-12 00:00,12,56.7,56.82,56.7,56.82,67
QAG17,2016-12-12 00:30,12,56.75,56.75,56.68,56.71,21
QAG17,2016-12-12 01:00,12,56.69,56.81,56.69,56.81,77
QAG17,2016-12-12 01:30,12,56.73,56.89,56.71,56.88,93
QAG17,2016-12-12 02:00,12,56.9,57.25,56.89,56.99,476
QAG17,2016-12-12 02:30,12,57,57.2,56.77,57.1,312
QAG17,2016-12-12 03:00,12,57.12,57.2,56.76,56.83,474
QAG17,2016-12-12 03:30,12,56.85,56.91,56.71,56.72,554
QAG17,2016-12-12 04:00,12,56.76,56.76,56.43,56.48,381
QAG17,2016-12-12 04:30,12,56.49,56.68,56.43,56.68,180
QAG17,2016-12-12 05:00,12,56.65,56.66,56.49,56.49,112
QAG17,2016-12-12 05:30,12,56.45,56.63,56.36,56.63,143
QAG17,2016-12-12 06:00,12,56.55,56.61,56.53,56.56,29
QAG17,2016-12-12 06:30,12,56.55,56.65,56.5,56.5,64
QAG17,2016-12-12 07:00,12,56.53,56.71,56.5,56.52,250
QAG17,2016-12-12 07:30,12,56.51,56.54,56.26,56.31,760
QAG17,2016-12-12 08:00,12,56.3,56.48,56.04,56.47,1649
QAG17,2016-12-12 08:30,12,56.49,56.7,56.43,56.53,802
QAG17,2016-12-12 09:00,12,56.53,56.54,56.18,56.27,715
QAG17,2016-12-12 09:30,12,56.28,56.37,56.08,56.24,788
QAG17,2016-12-12 10:00,12,56.26,56.27,55.83,55.9,1368
QAG17,2016-12-12 10:30,12,55.9,56.02,55.58,56.02,1871
QAG17,2016-12-12 11:00,12,56.03,56.07,55.9,56.04,453
QAG17,2016-12-12 11:30,12,56.05,56.15,56,56.08,409
QAG17,2016-12-12 12:00,12,56.09,56.12,56.02,56.04,187
QAG17,2016-12-12 12:30,12,56.04,56.24,55.96,56.03,389
QAG17,2016-12-12 13:00,12,56.03,56.03,55.56,55.63,1322
QAG17,2016-12-12 13:30,12,55.58,55.68,55.26,55.44,366
QAG17,2016-12-12 14:00,12,55.44,55.5,55.32,55.32,42
QAG17,2016-12-12 14:30,12,55.28,55.31,55.12,55.29,86
QAG17,2016-12-12 15:00,12,55.25,55.49,55.25,55.49,27
QAG17,2016-12-12 15:30,12,55.53,55.53,55.32,55.36,19
QAG17,2016-12-12 17:00,13,55.47,55.47,55.46,55.46,3
QAG17,2016-12-12 17:30,13,55.45,55.54,55.45,55.52,31
QAG17,2016-12-12 18:00,13,55.52,55.54,55.51,55.54,12
QAG17,2016-12-12 18:30,13,55.55,55.67,55.55,55.66,34
QAG17,2016-12-12 19:00,13,55.67,55.92,55.66,55.92,44
QAG17,2016-12-12 19:30,13,55.8,55.84,55.76,55.76,14
QAG17,2016-12-12 20:00,13,55.76,55.76,55.76,55.76,3
QAG17,2016-12-12 20:30,13,55.69,55.69,55.57,55.59,14
QAG17,2016-12-12 21:00,13,55.63,55.63,55.55,55.57,7
QAG17,2016-12-12 21:30,13,55.58,55.69,55.58,55.63,18
QAG17,2016-12-12 22:00,13,55.7,55.76,55.67,55.68,32
QAG17,2016-12-12 22:30,13,55.66,55.66,55.55,55.55,5
QAG17,2016-12-12 23:00,13,55.66,55.66,55.63,55.63,3
QAG17,2016-12-12 23:30,13,55.59,55.59,55.51,55.54,35
QAG17,2016-12-13 00:00,13,55.53,55.56,55.5,55.54,23
QAG17,2016-12-13 00:30,13,55.6,55.65,55.55,55.62,11
QAG17,2016-12-13 01:00,13,55.61,55.75,55.6,55.68,34
QAG17,2016-12-13 01:30,13,55.72,55.72,55.57,55.6,115
QAG17,2016-12-13 02:00,13,55.6,55.61,55.44,55.59,241
QAG17,2016-12-13 02:30,13,55.6,55.75,55.57,55.67,159
QAG17,2016-12-13 03:00,13,55.7,55.88,55.66,55.84,229
QAG17,2016-12-13 03:30,13,55.84,56.1,55.83,56.06,339
QAG17,2016-12-13 04:00,13,56.08,56.11,55.94,55.94,129
QAG17,2016-12-13 04:30,13,55.92,56.07,55.89,55.96,76
QAG17,2016-12-13 05:00,13,55.95,56.13,55.95,56.07,221
QAG17,2016-12-13 05:30,13,56.08,56.25,56.01,56.19,167
QAG17,2016-12-13 06:00,13,56.22,56.42,56.22,56.32,279
QAG17,2016-12-13 06:30,13,56.35,56.43,56.22,56.22,192
QAG17,2016-12-13 07:00,13,56.25,56.25,55.83,56.08,1164
QAG17,2016-12-13 07:30,13,56.08,56.09,55.93,56,427
QAG17,2016-12-13 08:00,13,56.01,56.19,55.94,56.04,465
QAG17,2016-12-13 08:30,13,56.01,56.02,55.44,55.68,1329
QAG17,2016-12-13 09:00,13,55.67,55.72,55.42,55.57,497
QAG17,2016-12-13 09:30,13,55.57,55.57,55.15,55.49,908
QAG17,2016-12-13 10:00,13,55.49,55.77,55.48,55.49,654
QAG17,2016-12-13 10:30,13,55.51,55.72,55.44,55.66,558
QAG17,2016-12-13 11:00,13,55.67,55.92,55.61,55.84,788
QAG17,2016-12-13 11:30,13,55.83,55.93,55.76,55.86,281
QAG17,2016-12-13 12:00,13,55.88,55.98,55.79,55.83,390
QAG17,2016-12-13 12:30,13,55.81,55.82,55.53,55.67,465
QAG17,2016-12-13 13:00,13,55.65,55.77,55.51,55.73,558
QAG17,2016-12-13 13:30,13,55.71,55.71,55.62,55.64,56
QAG17,2016-12-13 14:00,13,55.66,55.66,55.55,55.61,26
QAG17,2016-12-13 14:30,13,55.56,55.59,55.53,55.58,18
QAG17,2016-12-13 15:00,13,55.6,55.62,55.55,55.62,32
QAG17,2016-12-13 15:30,13,55.57,55.65,55.19,55.3,290
QAG17,2016-12-13 17:00,14,55.23,55.24,55.21,55.24,9
QAG17,2016-12-13 17:30,14,55.24,55.24,55.24,55.24,1
QAG17,2016-12-13 18:00,14,55.28,55.28,55.14,55.16,24
QAG17,2016-12-13 18:30,14,55.13,55.17,55.13,55.17,21
QAG17,2016-12-13 19:00,14,55.09,55.15,54.91,55.13,88
QAG17,2016-12-13 19:30,14,55.2,55.24,55.1,55.1,15
QAG17,2016-12-13 20:00,14,55.06,55.07,55.04,55.07,12
QAG17,2016-12-13 20:30,14,55.1,55.12,55.08,55.12,5
QAG17,2016-12-13 21:00,14,55.11,55.13,55.11,55.13,5
QAG17,2016-12-13 21:30,14,55.13,55.17,55.11,55.12,9
QAG17,2016-12-13 22:00,14,55.08,55.08,54.94,55,28
QAG17,2016-12-13 22:30,14,55.01,55.04,55.01,55.04,16
QAG17,2016-12-13 23:00,14,55.01,55.05,54.98,55.05,15
QAG17,2016-12-13 23:30,14,55.03,55.04,55.01,55.04,4
QAG17,2016-12-14 00:00,14,55.09,55.11,55.09,55.11,5
QAG17,2016-12-14 00:30,14,55.14,55.24,55.11,55.22,39
QAG17,2016-12-14 01:00,14,55.24,55.37,55.24,55.24,60
QAG17,2016-12-14 01:30,14,55.26,55.32,55.22,55.29,33
QAG17,2016-12-14 02:00,14,55.24,55.27,55.07,55.26,288
QAG17,2016-12-14 02:30,14,55.25,55.25,55.13,55.18,237
QAG17,2016-12-14 03:00,14,55.22,55.26,55.01,55.07,147
QAG17,2016-12-14 03:30,14,55.09,55.2,55.08,55.1,163
QAG17,2016-12-14 04:00,14,55.1,55.25,55.1,55.22,87
QAG17,2016-12-14 04:30,14,55.22,55.27,55.12,55.13,106
QAG17,2016-12-14 05:00,14,55.14,55.15,54.84,54.85,310
QAG17,2016-12-14 05:30,14,54.84,55.05,54.83,55,99
QAG17,2016-12-14 06:00,14,55.03,55.06,54.91,54.97,127
QAG17,2016-12-14 06:30,14,54.92,55,54.87,54.92,140
QAG17,2016-12-14 07:00,14,54.93,54.93,54.76,54.83,428
QAG17,2016-12-14 07:30,14,54.83,55.14,54.81,55.05,498
QAG17,2016-12-14 08:00,14,55.05,55.19,55.03,55.08,479
QAG17,2016-12-14 08:30,14,55.07,55.19,54.79,54.83,807
QAG17,2016-12-14 09:00,14,54.84,55.06,54.84,54.96,269
QAG17,2016-12-14 09:30,14,55.02,55.8,55.02,55.45,2093
QAG17,2016-12-14 10:00,14,55.45,55.52,55.02,55.06,1270
QAG17,2016-12-14 10:30,14,54.99,55.12,54.95,55.04,614
QAG17,2016-12-14 11:00,14,55.06,55.15,55.01,55.02,265
QAG17,2016-12-14 11:30,14,55.01,55.01,54.63,54.72,1011
QAG17,2016-12-14 12:00,14,54.71,54.83,54.58,54.67,613
QAG17,2016-12-14 12:30,14,54.67,54.79,54.55,54.63,448
QAG17,2016-12-14 13:00,14,54.58,54.85,53.83,53.86,2563
QAG17,2016-12-14 13:30,14,53.86,54.08,53.7,53.7,536
QAG17,2016-12-14 14:00,14,53.73,53.85,53.71,53.78,179
QAG17,2016-12-14 14:30,14,53.79,53.88,53.78,53.8,64
QAG17,2016-12-14 15:00,14,53.8,53.82,53.77,53.77,27
QAG17,2016-12-14 15:30,14,53.8,53.8,53.61,53.7,84
QAG17,2016-12-14 17:00,15,53.72,53.83,53.72,53.83,5
QAG17,2016-12-14 17:30,15,53.81,53.82,53.78,53.82,5
QAG17,2016-12-14 18:00,15,53.8,53.81,53.76,53.77,19
QAG17,2016-12-14 18:30,15,53.78,53.84,53.76,53.81,29
QAG17,2016-12-14 19:00,15,53.81,53.95,53.79,53.92,66
QAG17,2016-12-14 19:30,15,53.85,53.86,53.8,53.84,15
QAG17,2016-12-14 20:00,15,53.82,53.9,53.82,53.86,25
QAG17,2016-12-14 20:30,15,53.83,53.84,53.82,53.84,9
QAG17,2016-12-14 21:00,15,53.9,53.9,53.88,53.89,28
QAG17,2016-12-14 21:30,15,53.95,53.97,53.95,53.97,20
QAG17,2016-12-14 22:00,15,53.99,54.06,53.97,53.97,21
QAG17,2016-12-14 22:30,15,53.97,53.99,53.97,53.99,24
QAG17,2016-12-14 23:00,15,53.94,53.94,53.91,53.91,2
QAG17,2016-12-14 23:30,15,53.93,53.93,53.89,53.91,15
QAG17,2016-12-15 00:30,15,53.95,53.96,53.92,53.92,24
QAG17,2016-12-15 01:00,15,54.05,54.09,54,54.05,42
QAG17,2016-12-15 01:30,15,54.01,54.01,53.84,53.94,43
QAG17,2016-12-15 02:00,15,53.95,54.28,53.93,54.25,336
QAG17,2016-12-15 02:30,15,54.26,54.38,54.21,54.37,209
QAG17,2016-12-15 03:00,15,54.39,54.4,54.25,54.28,191
QAG17,2016-12-15 03:30,15,54.32,54.49,54.3,54.48,129
QAG17,2016-12-15 04:00,15,54.47,54.47,54.33,54.37,99
QAG17,2016-12-15 04:30,15,54.37,54.43,54.35,54.4,122
QAG17,2016-12-15 05:00,15,54.38,54.45,54.3,54.36,173
QAG17,2016-12-15 05:30,15,54.32,54.36,54.22,54.26,169
QAG17,2016-12-15 06:00,15,54.25,54.29,54.12,54.14,94
QAG17,2016-12-15 06:30,15,54.12,54.24,54.05,54.12,110
QAG17,2016-12-15 07:00,15,54.15,54.15,53.66,53.79,971
QAG17,2016-12-15 07:30,15,53.78,53.88,53.23,53.28,1766
QAG17,2016-12-15 08:00,15,53.31,53.54,53.15,53.36,1242
QAG17,2016-12-15 08:30,15,53.33,53.58,53.29,53.49,780
QAG17,2016-12-15 09:00,15,53.49,53.68,53.31,53.66,966
QAG17,2016-12-15 09:30,15,53.68,53.77,53.56,53.63,547
QAG17,2016-12-15 10:00,15,53.63,53.84,53.39,53.4,1133
QAG17,2016-12-15 10:30,15,53.39,53.74,53.32,53.64,712
QAG17,2016-12-15 11:00,15,53.65,53.96,53.65,53.93,600
QAG17,2016-12-15 11:30,15,53.91,54.24,53.9,54.17,734
QAG17,2016-12-15 12:00,15,54.17,54.5,54.17,54.3,490
QAG17,2016-12-15 12:30,15,54.3,54.32,53.9,53.97,471
QAG17,2016-12-15 13:00,15,53.98,54.13,53.88,54.04,950
QAG17,2016-12-15 13:30,15,54.03,54.12,53.93,54.1,186
QAG17,2016-12-15 14:00,15,54.13,54.15,54.07,54.09,30
QAG17,2016-12-15 14:30,15,54.06,54.2,54.06,54.2,17
QAG17,2016-12-15 15:00,15,54.16,54.16,54.09,54.14,5
QAG17,2016-12-15 15:30,15,54.18,54.2,54.14,54.17,11
QAG17,2016-12-15 17:00,16,54.22,54.33,54.17,54.19,67
QAG17,2016-12-15 17:30,16,54.22,54.22,54.2,54.2,5
QAG17,2016-12-15 18:00,16,54.15,54.16,54.13,54.13,7
QAG17,2016-12-15 18:30,16,54.09,54.14,54.08,54.14,7
QAG17,2016-12-15 19:00,16,54.16,54.28,54.16,54.2,38
QAG17,2016-12-15 19:30,16,54.2,54.28,54.2,54.28,4
QAG17,2016-12-15 20:00,16,54.25,54.25,54.24,54.24,6
QAG17,2016-12-15 20:30,16,54.28,54.3,54.28,54.3,5
QAG17,2016-12-15 21:00,16,54.25,54.34,54.25,54.34,8
QAG17,2016-12-15 21:30,16,54.31,54.34,54.3,54.34,10
QAG17,2016-12-15 22:00,16,54.32,54.33,54.28,54.28,19
QAG17,2016-12-15 22:30,16,54.3,54.32,54.29,54.29,28
QAG17,2016-12-15 23:00,16,54.27,54.27,54.27,54.27,2
QAG17,2016-12-15 23:30,16,54.28,54.3,54.24,54.26,19
QAG17,2016-12-16 00:00,16,54.27,54.32,54.24,54.32,28
QAG17,2016-12-16 00:30,16,54.29,54.29,54.13,54.16,51
QAG17,2016-12-16 01:00,16,54.12,54.14,54.07,54.12,21
QAG17,2016-12-16 01:30,16,54.12,54.13,53.93,53.93,92
QAG17,2016-12-16 02:00,16,53.95,54.12,53.95,54.04,151
QAG17,2016-12-16 02:30,16,54.06,54.22,54.06,54.18,282
QAG17,2016-12-16 03:00,16,54.19,54.25,54.06,54.09,87
QAG17,2016-12-16 03:30,16,54.06,54.08,53.87,53.95,141
QAG17,2016-12-16 04:00,16,53.95,53.95,53.71,53.83,133
QAG17,2016-12-16 04:30,16,53.83,53.94,53.76,53.86,96
QAG17,2016-12-16 05:00,16,53.85,54.1,53.82,54.09,145
QAG17,2016-12-16 05:30,16,54.06,54.33,54.01,54.28,158
QAG17,2016-12-16 06:00,16,54.3,54.66,54.3,54.55,278
QAG17,2016-12-16 06:30,16,54.53,54.53,54.24,54.31,314
QAG17,2016-12-16 07:00,16,54.33,54.51,54.33,54.39,277
QAG17,2016-12-16 07:30,16,54.41,54.68,54.41,54.49,700
QAG17,2016-12-16 08:00,16,54.5,54.82,54.35,54.74,824
QAG17,2016-12-16 08:30,16,54.72,54.94,54.5,54.91,809
QAG17,2016-12-16 09:00,16,54.92,54.97,54.71,54.9,674
QAG17,2016-12-16 09:30,16,54.9,55.05,54.78,54.8,600
QAG17,2016-12-16 10:00,16,54.83,55.21,54.79,55.1,1029
QAG17,2016-12-16 10:30,16,55.09,55.27,55.02,55.27,631
QAG17,2016-12-16 11:00,16,55.28,55.3,54.99,55.01,630
QAG17,2016-12-16 11:30,16,55.01,55.07,54.85,54.92,428
QAG17,2016-12-16 12:00,16,54.91,55.23,54.9,55.14,575
QAG17,2016-12-16 12:30,16,55.14,55.25,55.11,55.25,206
QAG17,2016-12-16 13:00,16,55.23,55.28,54.94,55.28,1358
QAG17,2016-12-16 13:30,16,55.27,55.36,55.13,55.36,460
QAG17,2016-12-16 14:00,16,55.37,55.38,55.23,55.26,38
QAG17,2016-12-16 14:30,16,55.26,55.34,55.25,55.27,34
QAG17,2016-12-16 15:00,16,55.26,55.34,55.25,55.31,32
QAG17,2016-12-16 15:30,16,55.32,55.36,55.31,55.32,27
QAG17,2016-12-18 17:00,19,55.49,55.57,55.44,55.46,70
QAG17,2016-12-18 17:30,19,55.46,55.46,55.29,55.33,34
QAG17,2016-12-18 18:00,19,55.3,55.38,55.27,55.34,23
QAG17,2016-12-18 18:30,19,55.35,55.45,55.33,55.44,30
QAG17,2016-12-18 19:00,19,55.42,55.62,55.38,55.61,82
QAG17,2016-12-18 19:30,19,55.56,55.71,55.56,55.71,48
QAG17,2016-12-18 20:00,19,55.7,55.79,55.6,55.6,62
QAG17,2016-12-18 20:30,19,55.63,55.63,55.51,55.51,58
QAG17,2016-12-18 21:00,19,55.56,55.62,55.53,55.62,20
QAG17,2016-12-18 21:30,19,55.63,55.66,55.62,55.62,9
QAG17,2016-12-18 22:00,19,55.59,55.59,55.57,55.57,6
QAG17,2016-12-18 22:30,19,55.58,55.61,55.58,55.58,4
QAG17,2016-12-18 23:00,19,55.57,55.6,55.57,55.6,6
QAG17,2016-12-18 23:30,19,55.58,55.58,55.55,55.55,29
QAG17,2016-12-19 00:00,19,55.56,55.56,55.49,55.49,46
QAG17,2016-12-19 00:30,19,55.45,55.45,55.37,55.42,45
QAG17,2016-12-19 01:00,19,55.42,55.48,55.37,55.48,33
QAG17,2016-12-19 01:30,19,55.48,55.48,55.35,55.45,35
QAG17,2016-12-19 02:00,19,55.43,55.61,55.3,55.61,307
QAG17,2016-12-19 02:30,19,55.61,55.67,55.56,55.66,315
QAG17,2016-12-19 03:00,19,55.65,55.65,55.42,55.48,138
QAG17,2016-12-19 03:30,19,55.49,55.55,55.47,55.54,81
QAG17,2016-12-19 04:00,19,55.5,55.5,55.35,55.37,64
QAG17,2016-12-19 04:30,19,55.35,55.53,55.31,55.52,122
QAG17,2016-12-19 05:00,19,55.48,55.6,55.46,55.51,85
QAG17,2016-12-19 05:30,19,55.52,55.52,55.24,55.33,116
QAG17,2016-12-19 06:00,19,55.33,55.42,55.2,55.27,85
QAG17,2016-12-19 06:30,19,55.29,55.35,55.17,55.17,94
QAG17,2016-12-19 07:00,19,55.17,55.19,54.96,55.08,726
QAG17,2016-12-19 07:30,19,55.07,55.12,54.84,55,360
QAG17,2016-12-19 08:00,19,55,55.17,54.98,55.14,254
QAG17,2016-12-19 08:30,19,55.12,55.17,54.87,55.05,587
QAG17,2016-12-19 09:00,19,55.04,55.22,54.95,55.13,485
QAG17,2016-12-19 09:30,19,55.12,55.22,54.96,54.97,478
QAG17,2016-12-19 10:00,19,54.96,54.98,54.72,54.88,970
QAG17,2016-12-19 10:30,19,54.89,55.07,54.83,54.96,568
QAG17,2016-12-19 11:00,19,54.93,55.17,54.9,55.13,291
QAG17,2016-12-19 11:30,19,55.14,55.19,55.04,55.06,722
QAG17,2016-12-19 12:00,19,55.06,55.11,54.94,54.97,293
QAG17,2016-12-19 12:30,19,54.97,55.04,54.8,54.94,571
QAG17,2016-12-19 13:00,19,54.93,54.95,54.74,54.91,671
QAG17,2016-12-19 13:30,19,54.92,54.98,54.91,54.96,98
QAG17,2016-12-19 14:00,19,54.97,55.01,54.91,54.93,36
QAG17,2016-12-19 14:30,19,54.88,54.88,54.7,54.7,53
QAG17,2016-12-19 15:00,19,54.69,54.76,54.69,54.76,26
QAG17,2016-12-19 15:30,19,54.74,55.03,54.74,55.03,119
QAG17,2016-12-19 17:00,20,55.12,55.12,55.06,55.06,5
QAG17,2016-12-19 17:30,20,54.98,55.07,54.98,55.02,15
QAG17,2016-12-19 18:30,20,55.01,55.02,55.01,55.02,5
QAG17,2016-12-19 19:00,20,55.02,55.02,54.91,54.91,27
QAG17,2016-12-19 19:30,20,54.92,54.93,54.92,54.93,4
QAG17,2016-12-19 20:00,20,54.91,54.96,54.85,54.85,18
QAG17,2016-12-19 20:30,20,54.84,54.87,54.84,54.87,2
QAG17,2016-12-19 21:30,20,54.84,54.84,54.81,54.83,4
QAG17,2016-12-19 23:00,20,54.78,54.78,54.78,54.78,2
QAG17,2016-12-19 23:30,20,54.82,54.82,54.77,54.79,6
QAG17,2016-12-20 00:00,20,54.82,54.84,54.82,54.84,9
QAG17,2016-12-20 00:30,20,54.79,54.79,54.75,54.75,20
QAG17,2016-12-20 01:00,20,54.8,54.96,54.8,54.96,13
QAG17,2016-12-20 01:30,20,54.95,54.97,54.91,54.97,43
QAG17,2016-12-20 02:00,20,54.98,54.99,54.87,54.98,218
QAG17,2016-12-20 02:30,20,54.96,55.02,54.93,54.94,155
QAG17,2016-12-20 03:00,20,54.99,55.15,54.98,55.15,123
QAG17,2016-12-20 03:30,20,55.13,55.3,55.13,55.27,143
QAG17,2016-12-20 04:00,20,55.29,55.29,55.11,55.18,104
QAG17,2016-12-20 04:30,20,55.19,55.28,55.14,55.18,90
QAG17,2016-12-20 05:00,20,55.18,55.46,55.18,55.43,295
QAG17,2016-12-20 05:30,20,55.45,55.5,55.41,55.48,116
QAG17,2016-12-20 06:00,20,55.44,55.47,55.35,55.35,49
QAG17,2016-12-20 06:30,20,55.37,55.46,55.36,55.43,80
QAG17,2016-12-20 07:00,20,55.44,55.61,55.39,55.48,192
QAG17,2016-12-20 07:30,20,55.48,55.54,55.39,55.53,272
QAG17,2016-12-20 08:00,20,55.55,55.82,55.55,55.76,868
QAG17,2016-12-20 08:30,20,55.75,55.91,55.65,55.71,822
QAG17,2016-12-20 09:00,20,55.72,55.86,55.63,55.74,369
QAG17,2016-12-20 09:30,20,55.78,55.83,55.68,55.69,359
QAG17,2016-12-20 10:00,20,55.68,55.9,55.65,55.8,778
QAG17,2016-12-20 10:30,20,55.79,55.83,55.13,55.23,2032
QAG17,2016-12-20 11:00,20,55.23,55.46,55.17,55.4,813
QAG17,2016-12-20 11:30,20,55.41,55.42,55.23,55.41,576
QAG17,2016-12-20 12:00,20,55.37,55.44,55.28,55.32,240
QAG17,2016-12-20 12:30,20,55.35,55.37,55.23,55.3,312
QAG17,2016-12-20 13:00,20,55.32,55.4,55.24,55.29,637
QAG17,2016-12-20 13:30,20,55.29,55.3,55.22,55.26,70
QAG17,2016-12-20 14:00,20,55.31,55.38,55.31,55.38,15
QAG17,2016-12-20 14:30,20,55.33,55.39,55.3,55.38,49
QAG17,2016-12-20 15:00,20,55.37,55.4,55.37,55.4,5
QAG17,2016-12-20 15:30,20,55.4,55.61,55.4,55.54,51
QAG17,2016-12-20 17:00,21,55.6,55.62,55.51,55.57,9
QAG17,2016-12-20 17:30,21,55.57,55.57,55.53,55.54,25
QAG17,2016-12-20 18:00,21,55.55,55.58,55.47,55.48,116
QAG17,2016-12-20 18:30,21,55.5,55.54,55.5,55.53,25
QAG17,2016-12-20 19:00,21,55.53,55.63,55.53,55.6,53
QAG17,2016-12-20 19:30,21,55.57,55.65,55.57,55.65,5
QAG17,2016-12-20 20:00,21,55.63,55.63,55.58,55.58,14
QAG17,2016-12-20 20:30,21,55.56,55.56,55.5,55.52,6
QAG17,2016-12-20 21:00,21,55.54,55.54,55.48,55.48,13
QAG17,2016-12-20 21:30,21,55.48,55.52,55.48,55.51,6
QAG17,2016-12-20 22:00,21,55.52,55.53,55.52,55.53,4
QAG17,2016-12-20 22:30,21,55.49,55.49,55.49,55.49,1
QAG17,2016-12-20 23:00,21,55.48,55.48,55.48,55.48,4
QAG17,2016-12-20 23:30,21,55.52,55.52,55.52,55.52,2
QAG17,2016-12-21 00:00,21,55.55,55.58,55.55,55.58,6
QAG17,2016-12-21 00:30,21,55.62,55.62,55.58,55.61,7
QAG17,2016-12-21 01:00,21,55.6,55.68,55.6,55.66,13
QAG17,2016-12-21 01:30,21,55.65,55.8,55.63,55.76,64
QAG17,2016-12-21 02:00,21,55.75,55.84,55.71,55.83,132
QAG17,2016-12-21 02:30,21,55.81,55.86,55.78,55.79,168
QAG17,2016-12-21 03:00,21,55.78,55.81,55.7,55.7,179
QAG17,2016-12-21 03:30,21,55.7,55.76,55.57,55.59,64
QAG17,2016-12-21 04:00,21,55.56,55.58,55.52,55.53,80
QAG17,2016-12-21 04:30,21,55.53,55.6,55.5,55.56,102
QAG17,2016-12-21 05:00,21,55.58,55.67,55.57,55.63,69
QAG17,2016-12-21 05:30,21,55.62,55.73,55.62,55.73,112
QAG17,2016-12-21 06:00,21,55.72,55.72,55.64,55.64,16
QAG17,2016-12-21 06:30,21,55.66,55.66,55.51,55.52,202
QAG17,2016-12-21 07:00,21,55.52,55.61,55.36,55.41,396
QAG17,2016-12-21 07:30,21,55.41,55.48,55.33,55.45,275
QAG17,2016-12-21 08:00,21,55.44,55.6,55.36,55.37,561
QAG17,2016-12-21 08:30,21,55.37,55.41,55.23,55.33,462
QAG17,2016-12-21 09:00,21,55.33,55.5,55.18,55.27,515
QAG17,2016-12-21 09:30,21,55.15,55.35,54.91,55.07,1138
QAG17,2016-12-21 10:00,21,55.05,55.26,54.97,55.03,866
QAG17,2016-12-21 10:30,21,55.02,55.17,54.97,55.07,465
QAG17,2016-12-21 11:00,21,55.04,55.11,54.64,54.67,711
QAG17,2016-12-21 11:30,21,54.66,54.8,54.64,54.67,439
QAG17,2016-12-21 12:00,21,54.66,54.71,54.32,54.42,797
QAG17,2016-12-21 12:30,21,54.44,54.46,54.33,54.42,405
QAG17,2016-12-21 13:00,21,54.43,54.6,54.37,54.47,843
QAG17,2016-12-21 13:30,21,54.49,54.57,54.48,54.52,159
QAG17,2016-12-21 14:00,21,54.54,54.56,54.49,54.51,16
QAG17,2016-12-21 14:30,21,54.44,54.51,54.44,54.51,26
QAG17,2016-12-21 15:00,21,54.47,54.55,54.47,54.52,7
QAG17,2016-12-21 15:30,21,54.49,54.55,54.46,54.47,58
QAG17,2016-12-21 17:30,22,54.59,54.59,54.56,54.57,20
QAG17,2016-12-21 18:00,22,54.56,54.62,54.56,54.6,14
QAG17,2016-12-21 19:00,22,54.56,54.65,54.56,54.65,11
QAG17,2016-12-21 19:30,22,54.68,54.69,54.61,54.65,42
QAG17,2016-12-21 20:00,22,54.64,54.69,54.64,54.67,25
QAG17,2016-12-21 20:30,22,54.64,54.64,54.63,54.63,4
QAG17,2016-12-21 21:00,22,54.61,54.64,54.6,54.64,5
QAG17,2016-12-21 21:30,22,54.65,54.65,54.64,54.64,2
QAG17,2016-12-21 23:00,22,54.64,54.64,54.59,54.59,3
QAG17,2016-12-21 23:30,22,54.48,54.48,54.47,54.47,2
QAG17,2016-12-22 00:00,22,54.39,54.42,54.39,54.41,14
QAG17,2016-12-22 00:30,22,54.41,54.44,54.4,54.43,11
QAG17,2016-12-22 01:30,22,54.53,54.56,54.51,54.53,15
QAG17,2016-12-22 02:00,22,54.55,54.71,54.55,54.67,185
QAG17,2016-12-22 02:30,22,54.66,54.72,54.57,54.62,225
QAG17,2016-12-22 03:00,22,54.61,54.63,54.45,54.45,172
QAG17,2016-12-22 03:30,22,54.44,54.58,54.28,54.3,220
QAG17,2016-12-22 04:00,22,54.3,54.43,54.29,54.37,198
QAG17,2016-12-22 04:30,22,54.35,54.35,54.19,54.22,186
QAG17,2016-12-22 05:00,22,54.23,54.25,54.09,54.15,219
QAG17,2016-12-22 05:30,22,54.14,54.25,54.13,54.24,91
QAG17,2016-12-22 06:00,22,54.23,54.25,54.14,54.2,66
QAG17,2016-12-22 06:30,22,54.19,54.2,54.05,54.11,104
QAG17,2016-12-22 07:00,22,54.09,54.4,54.09,54.37,436
QAG17,2016-12-22 07:30,22,54.35,54.4,54.28,54.39,452
QAG17,2016-12-22 08:00,22,54.4,54.88,54.4,54.78,1399
QAG17,2016-12-22 08:30,22,54.78,54.89,54.69,54.84,423
QAG17,2016-12-22 09:00,22,54.84,55.16,54.84,55.11,937
QAG17,2016-12-22 09:30,22,55.1,55.23,55.04,55.16,462
QAG17,2016-12-22 10:00,22,55.16,55.17,54.88,55.04,1064
QAG17,2016-12-22 10:30,22,55.03,55.08,54.91,55.05,677
QAG17,2016-12-22 11:00,22,55.05,55.12,54.91,55.12,325
QAG17,2016-12-22 11:30,22,55.13,55.13,54.96,54.96,336
QAG17,2016-12-22 12:00,22,54.96,55.09,54.96,55.07,294
QAG17,2016-12-22 12:30,22,55.08,55.16,55.05,55.08,230
QAG17,2016-12-22 13:00,22,55.07,55.1,54.97,55.07,626
QAG17,2016-12-22 13:30,22,55.07,55.07,54.99,55.01,166
QAG17,2016-12-22 14:00,22,54.97,54.97,54.94,54.94,9
QAG17,2016-12-22 14:30,22,54.95,54.95,54.74,54.74,72
QAG17,2016-12-22 15:00,22,54.73,54.81,54.69,54.81,21
QAG17,2016-12-22 15:30,22,54.8,54.85,54.8,54.83,13
QAG17,2016-12-22 17:00,23,54.88,54.89,54.88,54.89,6
QAG17,2016-12-22 17:30,23,54.9,54.92,54.9,54.92,2
QAG17,2016-12-22 18:00,23,54.84,54.84,54.84,54.84,1
QAG17,2016-12-22 18:30,23,54.8,54.8,54.8,54.8,1
QAG17,2016-12-22 19:00,23,54.8,54.81,54.73,54.73,39
QAG17,2016-12-22 19:30,23,54.71,54.71,54.71,54.71,1
QAG17,2016-12-22 20:30,23,54.76,54.77,54.75,54.75,55
QAG17,2016-12-22 21:30,23,54.74,54.74,54.72,54.73,10
QAG17,2016-12-22 22:00,23,54.8,54.89,54.8,54.88,66
QAG17,2016-12-22 22:30,23,54.89,54.89,54.83,54.86,8
QAG17,2016-12-22 23:00,23,54.83,54.87,54.83,54.87,3
QAG17,2016-12-22 23:30,23,54.85,54.85,54.84,54.85,5
QAG17,2016-12-23 00:00,23,54.84,54.84,54.84,54.84,4
QAG17,2016-12-23 00:30,23,54.84,54.84,54.81,54.81,11
QAG17,2016-12-23 01:00,23,54.76,54.76,54.76,54.76,2
QAG17,2016-12-23 01:30,23,54.78,54.78,54.75,54.78,4
QAG17,2016-12-23 02:00,23,54.9,54.9,54.58,54.58,132
QAG17,2016-12-23 02:30,23,54.54,54.73,54.53,54.72,123
QAG17,2016-12-23 03:00,23,54.73,54.81,54.67,54.76,52
QAG17,2016-12-23 03:30,23,54.73,54.8,54.65,54.71,138
QAG17,2016-12-23 04:00,23,54.72,54.78,54.71,54.74,69
QAG17,2016-12-23 04:30,23,54.71,54.75,54.67,54.68,55
QAG17,2016-12-23 05:00,23,54.64,54.68,54.59,54.6,70
QAG17,2016-12-23 05:30,23,54.55,54.62,54.29,54.32,232
QAG17,2016-12-23 06:00,23,54.31,54.57,54.27,54.52,205
QAG17,2016-12-23 06:30,23,54.51,54.57,54.4,54.54,170
QAG17,2016-12-23 07:00,23,54.53,54.57,54.37,54.42,162
QAG17,2016-12-23 07:30,23,54.41,54.52,54.37,54.49,249
QAG17,2016-12-23 08:00,23,54.51,54.74,54.42,54.7,395
QAG17,2016-12-23 08:30,23,54.66,54.9,54.63,54.87,242
QAG17,2016-12-23 09:00,23,54.85,54.99,54.82,54.88,392
QAG17,2016-12-23 09:30,23,54.9,55.05,54.84,55.04,347
QAG17,2016-12-23 10:00,23,55.06,55.1,54.98,55.07,212
QAG17,2016-12-23 10:30,23,55.04,55.2,55.03,55.17,219
QAG17,2016-12-23 11:00,23,55.18,55.23,54.84,54.95,447
QAG17,2016-12-23 11:30,23,54.95,55.03,54.91,54.98,345
QAG17,2016-12-23 12:00,23,54.98,55.24,54.84,55.21,692
QAG17,2016-12-23 12:30,23,55.2,55.25,55.1,55.13,268
QAG17,2016-12-23 13:00,23,55.15,55.17,55.03,55.05,209
QAG17,2016-12-23 13:30,23,55.05,55.13,55.03,55.07,16
QAG17,2016-12-23 14:00,23,55.04,55.12,55.04,55.12,39
QAG17,2016-12-23 14:30,23,55.11,55.17,55.08,55.17,18
QAG17,2016-12-23 15:30,23,55.25,55.34,55.25,55.27,6
QAG17,2016-12-26 17:00,27,55.48,55.54,55.27,55.38,39
QAG17,2016-12-26 17:30,27,55.37,55.37,55.32,55.33,8
QAG17,2016-12-26 18:00,27,55.3,55.3,55.3,55.3,3
QAG17,2016-12-26 18:30,27,55.28,55.29,55.22,55.22,11
QAG17,2016-12-26 19:00,27,55.22,55.23,55.08,55.08,29
QAG17,2016-12-26 19:30,27,55.08,55.17,55.07,55.17,48
QAG17,2016-12-26 20:00,27,55.16,55.16,55.16,55.16,3
QAG17,2016-12-26 21:30,27,55.15,55.15,55.15,55.15,1
QAG17,2016-12-26 22:00,27,55.15,55.15,55.15,55.15,1
QAG17,2016-12-26 22:30,27,55.16,55.16,55.16,55.16,1
QAG17,2016-12-26 23:30,27,55.14,55.14,55.11,55.11,17
QAG17,2016-12-27 00:00,27,55.08,55.09,55.06,55.08,8
QAG17,2016-12-27 00:30,27,55.08,55.09,55.05,55.05,12
QAG17,2016-12-27 01:00,27,55.06,55.12,55.06,55.12,4
QAG17,2016-12-27 01:30,27,55.09,55.22,55.09,55.2,36
QAG17,2016-12-27 02:00,27,55.21,55.36,55.2,55.35,42
QAG17,2016-12-27 02:30,27,55.32,55.33,55.25,55.25,60
QAG17,2016-12-27 03:00,27,55.24,55.3,55.13,55.13,31
QAG17,2016-12-27 03:30,27,55.16,55.22,55.16,55.16,4
QAG17,2016-12-27 04:00,27,55.2,55.23,55.2,55.22,32
QAG17,2016-12-27 04:30,27,55.22,55.22,55.14,55.15,4
QAG17,2016-12-27 05:00,27,55.17,55.17,55.08,55.15,19
QAG17,2016-12-27 05:30,27,55.16,55.16,55.15,55.16,13
QAG17,2016-12-27 06:00,27,55.21,55.21,55.18,55.18,6
QAG17,2016-12-27 06:30,27,55.12,55.18,55.12,55.18,9
QAG17,2016-12-27 07:00,27,55.25,55.36,55.22,55.33,26
QAG17,2016-12-27 07:30,27,55.33,55.4,55.29,55.36,36
QAG17,2016-12-27 08:00,27,55.41,55.65,55.31,55.56,196
QAG17,2016-12-27 08:30,27,55.55,55.71,55.55,55.68,112
QAG17,2016-12-27 09:00,27,55.69,55.8,55.61,55.71,61
QAG17,2016-12-27 09:30,27,55.72,55.83,55.7,55.81,50
QAG17,2016-12-27 10:00,27,55.79,55.89,55.78,55.89,85
QAG17,2016-12-27 10:30,27,55.88,56.11,55.87,56.06,99
QAG17,2016-12-27 11:00,27,56.02,56.05,55.81,55.87,40
QAG17,2016-12-27 11:30,27,55.89,56.02,55.89,56.01,124
QAG17,2016-12-27 12:00,27,55.98,56.06,55.95,55.98,79
QAG17,2016-12-27 12:30,27,56.01,56.13,56.01,56.07,74
QAG17,2016-12-27 13:00,27,56.12,56.26,56.04,56.09,162
QAG17,2016-12-27 13:30,27,56.04,56.07,56.02,56.02,34
QAG17,2016-12-27 14:00,27,56.05,56.05,56.01,56.02,8
QAG17,2016-12-27 14:30,27,56.08,56.09,56.07,56.07,23
QAG17,2016-12-27 15:00,27,56.02,56.05,56,56.05,11
QAG17,2016-12-27 15:30,27,56.06,56.11,56.06,56.07,16
QAG17,2016-12-27 17:30,28,56.08,56.08,56.06,56.06,4
QAG17,2016-12-27 18:00,28,55.97,55.97,55.97,55.97,2
QAG17,2016-12-27 18:30,28,55.99,55.99,55.99,55.99,1
QAG17,2016-12-27 19:00,28,55.94,55.94,55.94,55.94,6
QAG17,2016-12-27 19:30,28,55.98,55.98,55.97,55.97,3
QAG17,2016-12-27 20:00,28,55.99,56.02,55.92,55.94,10
QAG17,2016-12-27 21:00,28,55.98,55.98,55.98,55.98,1
QAG17,2016-12-27 22:00,28,55.95,55.95,55.95,55.95,1
QAG17,2016-12-27 22:30,28,55.91,55.91,55.91,55.91,1
QAG17,2016-12-27 23:00,28,55.92,55.93,55.9,55.93,8
QAG17,2016-12-27 23:30,28,56,56.03,56,56.01,6
QAG17,2016-12-28 00:00,28,56.01,56.05,56.01,56.03,17
QAG17,2016-12-28 00:30,28,56.02,56.03,55.98,55.98,11
QAG17,2016-12-28 01:00,28,55.94,56.06,55.93,56.06,20
QAG17,2016-12-28 01:30,28,56.06,56.11,56.04,56.11,31
QAG17,2016-12-28 02:00,28,56.08,56.43,56.08,56.39,39
QAG17,2016-12-28 02:30,28,56.3,56.38,56.24,56.37,79
QAG17,2016-12-28 03:00,28,56.34,56.34,56.27,56.3,43
QAG17,2016-12-28 03:30,28,56.32,56.48,56.32,56.41,67
QAG17,2016-12-28 04:00,28,56.43,56.53,56.41,56.51,44
QAG17,2016-12-28 04:30,28,56.52,56.52,56.43,56.49,49
QAG17,2016-12-28 05:00,28,56.47,56.47,56.39,56.45,39
QAG17,2016-12-28 05:30,28,56.44,56.47,56.44,56.44,17
QAG17,2016-12-28 06:00,28,56.4,56.4,56.24,56.29,73
QAG17,2016-12-28 06:30,28,56.32,56.32,56.08,56.08,28
QAG17,2016-12-28 07:00,28,56.11,56.11,55.89,56.02,39
QAG17,2016-12-28 07:30,28,56.11,56.28,56.1,56.25,22
QAG17,2016-12-28 08:00,28,56.19,56.49,56.19,56.37,97
QAG17,2016-12-28 08:30,28,56.34,56.56,56.34,56.47,76
QAG17,2016-12-28 09:00,28,56.46,56.47,56.29,56.37,65
QAG17,2016-12-28 09:30,28,56.37,56.49,56.27,56.35,63
QAG17,2016-12-28 10:00,28,56.34,56.42,56.31,56.34,103
QAG17,2016-12-28 10:30,28,56.34,56.44,56.34,56.38,52
QAG17,2016-12-28 11:00,28,56.38,56.4,56.34,56.37,22
QAG17,2016-12-28 11:30,28,56.41,56.41,56.25,56.31,58
QAG17,2016-12-28 12:00,28,56.34,56.37,56.31,56.37,25
QAG17,2016-12-28 12:30,28,56.4,56.5,56.4,56.49,58
QAG17,2016-12-28 13:00,28,56.49,56.52,56.17,56.17,220
QAG17,2016-12-28 13:30,28,56.17,56.24,56.14,56.15,25
QAG17,2016-12-28 14:00,28,56.17,56.21,56.17,56.21,5
QAG17,2016-12-28 14:30,28,56.13,56.16,56.13,56.13,5
QAG17,2016-12-28 15:30,28,56.07,56.07,55.94,55.95,12
QAG17,2016-12-28 17:30,29,55.97,55.99,55.97,55.99,2
QAG17,2016-12-28 18:00,29,55.99,55.99,55.98,55.99,3
QAG17,2016-12-28 20:00,29,56.11,56.11,56.11,56.11,1
QAG17,2016-12-28 21:30,29,56.27,56.29,56.27,56.29,5
QAG17,2016-12-28 23:30,29,56.08,56.08,56.08,56.08,1
QAG17,2016-12-29 00:30,29,56.15,56.17,56.15,56.17,2
QAG17,2016-12-29 01:30,29,56.13,56.13,56.13,56.13,5
QAG17,2016-12-29 02:00,29,56.44,56.44,56.44,56.44,1
QAG17,2016-12-29 02:30,29,56.46,56.46,56.44,56.45,5
QAG17,2016-12-29 04:00,29,56.43,56.48,56.43,56.46,8
QAG17,2016-12-29 05:30,29,56.26,56.3,56.26,56.3,4
QAG17,2016-12-29 06:00,29,56.41,56.41,56.41,56.41,1
QAG17,2016-12-29 07:00,29,56.48,56.48,56.48,56.48,1
QAG17,2016-12-29 07:30,29,56.45,56.45,56.35,56.35,2
QAG17,2016-12-29 08:00,29,56.38,56.45,56.38,56.42,13
QAG17,2016-12-29 08:30,29,56.35,56.35,56.35,56.35,2
QAG17,2016-12-29 09:00,29,56.4,56.4,56.31,56.31,16
QAG17,2016-12-29 09:30,29,56.37,56.49,56.34,56.48,82
QAG17,2016-12-29 10:00,29,56.61,56.64,56.21,56.21,24
QAG17,2016-12-29 10:30,29,56.18,56.31,56.18,56.31,9
QAG17,2016-12-29 11:00,29,56.08,56.08,56.08,56.08,1
QAG17,2016-12-29 13:00,29,56.13,56.15,56.1,56.1,63