QAJ15,2014-04-03 11:00,3,101.91,101.91,101.91,101.91,1
QAJ15,2014-04-22 08:30,22,104.5,104.52,104.5,104.52,2
QAJ15,2014-04-23 08:00,23,104.6,104.6,104.6,104.6,2
QAJ15,2014-06-24 03:30,24,109.92,109.92,109.92,109.92,5
QAJ15,2014-07-03 07:30,3,108.42,108.42,108.42,108.42,5
QAJ15,2014-07-09 05:30,9,106.9,106.9,106.9,106.9,3
QAJ15,2014-07-09 06:00,9,106.92,106.92,106.92,106.92,2
QAJ15,2014-07-25 09:30,25,107.06,107.06,107.06,107.06,9
QAJ15,2014-07-29 09:30,29,107.4,107.4,107.4,107.4,1
QAJ15,2014-07-30 09:00,30,107.39,107.4,107.39,107.4,20
QAJ15,2014-08-04 03:00,4,106.44,106.45,106.44,106.45,16
QAJ15,2014-08-04 08:30,4,105.95,105.95,105.95,105.95,1
QAJ15,2014-08-05 11:00,5,105.44,105.44,105.44,105.44,1
QAJ15,2014-08-06 13:00,6,106.02,106.02,106.02,106.02,1
QAJ15,2014-08-08 09:30,8,106.3,106.31,106.3,106.31,10
QAJ15,2014-08-08 10:30,8,105.75,105.75,105.75,105.75,1
QAJ15,2014-08-08 11:00,8,105.79,105.79,105.79,105.79,1
QAJ15,2014-08-14 08:30,14,104.85,104.85,104.85,104.85,1
QAJ15,2014-08-14 09:30,14,104.6,104.6,104.6,104.6,1
QAJ15,2014-08-15 09:30,15,103.87,103.87,103.87,103.87,1
QAJ15,2014-08-15 10:30,15,104.66,104.66,104.66,104.66,1
QAJ15,2014-08-18 05:00,18,103.82,103.82,103.82,103.82,6
QAJ15,2014-08-18 08:00,18,103.53,103.53,103.53,103.53,1
QAJ15,2014-08-19 08:30,19,103.75,103.75,103.75,103.75,1
QAJ15,2014-08-19 10:00,19,103.52,103.58,103.52,103.58,2
QAJ15,2014-08-20 08:00,20,103.98,103.98,103.98,103.98,1
QAJ15,2014-08-20 09:00,20,103.97,103.97,103.97,103.97,1
QAJ15,2014-08-20 09:30,20,103.85,103.87,103.85,103.87,5
QAJ15,2014-08-21 12:00,21,104.43,104.43,104.43,104.43,1
QAJ15,2014-08-22 09:00,22,104.27,104.27,104.27,104.27,1
QAJ15,2014-08-22 11:00,22,104.35,104.35,104.35,104.35,1
QAJ15,2014-08-28 11:30,28,104.64,104.64,104.44,104.44,2
QAJ15,2014-08-28 13:00,28,104.27,104.27,104.27,104.27,2
QAJ15,2014-08-29 09:30,29,104.36,104.36,104.36,104.36,1
QAJ15,2014-08-29 10:30,29,104.34,104.34,104.34,104.34,1
QAJ15,2014-09-02 08:30,2,103.53,103.53,103.53,103.53,1
QAJ15,2014-09-03 08:30,3,103.82,103.82,103.82,103.82,1
QAJ15,2014-09-03 11:30,3,103.83,103.83,103.83,103.83,1
QAJ15,2014-09-03 12:30,3,104.02,104.08,104.02,104.08,2
QAJ15,2014-09-04 09:00,4,104.13,104.13,104.13,104.13,1
QAJ15,2014-09-05 09:30,5,102.82,102.82,102.82,102.82,1
QAJ15,2014-09-08 10:00,8,102.19,102.19,102.19,102.19,2
QAJ15,2014-09-10 07:00,10,101.97,101.97,101.97,101.97,1
QAJ15,2014-09-10 09:00,10,101.7,101.7,101.7,101.7,1
QAJ15,2014-09-10 09:30,10,101.3,101.3,101.3,101.3,1
QAJ15,2014-09-11 09:00,11,100.63,100.63,100.63,100.63,1
QAJ15,2014-09-12 06:00,12,101.25,101.25,101.25,101.25,10
QAJ15,2014-09-12 11:30,12,100.81,100.81,100.81,100.81,1
QAJ15,2014-09-12 12:00,12,100.67,100.67,100.67,100.67,1
QAJ15,2014-09-14 18:30,15,99.59,99.59,99.59,99.59,1
QAJ15,2014-09-16 08:00,16,100.52,100.52,100.52,100.52,1
QAJ15,2014-09-17 09:30,17,101.03,101.03,101.03,101.03,1
QAJ15,2014-09-17 12:00,17,101.01,101.01,101.01,101.01,2
QAJ15,2014-09-18 09:00,18,100.41,100.41,100.41,100.41,2
QAJ15,2014-09-19 09:00,19,100.28,100.28,100.28,100.28,1
QAJ15,2014-09-19 10:30,19,100.32,100.32,100.32,100.32,1
QAJ15,2014-09-19 11:00,19,100.37,100.37,100.37,100.37,1
QAJ15,2014-09-19 13:00,19,100.35,100.35,100.35,100.35,1
QAJ15,2014-09-24 09:30,24,98.71,98.71,98.71,98.71,10
QAJ15,2014-09-25 09:30,25,99.04,99.04,99.04,99.04,1
QAJ15,2014-09-29 06:30,29,99.11,99.12,99.11,99.12,4
QAJ15,2014-09-29 12:30,29,99.28,99.28,99.28,99.28,1
QAJ15,2014-09-30 09:30,30,98.35,98.35,98.35,98.35,1
QAJ15,2014-09-30 10:30,30,97.5,97.51,97.5,97.51,4
QAJ15,2014-09-30 11:00,30,96.79,96.79,96.79,96.79,1
QAJ15,2014-10-01 08:00,1,97.39,97.39,97.39,97.39,1
QAJ15,2014-10-01 09:00,1,97.3,97.3,97.3,97.3,1
QAJ15,2014-10-01 11:00,1,97.86,97.86,97.86,97.86,1
QAJ15,2014-10-02 03:00,2,95.23,95.23,95.23,95.23,4
QAJ15,2014-10-02 04:30,2,94.74,94.74,94.74,94.74,1
QAJ15,2014-10-02 11:30,2,95.13,95.13,95.13,95.13,1
QAJ15,2014-10-03 10:00,3,93.84,93.84,93.81,93.81,2
QAJ15,2014-10-06 12:00,6,94.5,94.5,94.5,94.5,4
QAJ15,2014-10-07 03:00,7,94.53,94.53,94.53,94.53,1
QAJ15,2014-10-07 06:00,7,94.61,94.61,94.6,94.6,16
QAJ15,2014-10-07 09:30,7,94.16,94.16,94.16,94.16,1
QAJ15,2014-10-07 10:00,7,93.85,93.85,93.85,93.85,1
QAJ15,2014-10-07 12:30,7,94.25,94.25,94.25,94.25,5
QAJ15,2014-10-09 12:00,9,92.11,92.11,92.11,92.11,1
QAJ15,2014-10-10 09:00,10,91.46,91.46,91.46,91.46,3
QAJ15,2014-10-10 10:00,10,91.28,91.28,91.28,91.28,1
QAJ15,2014-10-13 07:00,13,90.93,90.93,90.93,90.93,1
QAJ15,2014-10-13 07:30,13,91.01,91.01,91.01,91.01,1
QAJ15,2014-10-13 08:00,13,91.22,91.22,91.22,91.22,1
QAJ15,2014-10-13 10:00,13,91.05,91.05,90.99,90.99,4
QAJ15,2014-10-13 14:00,13,91.32,91.32,91.32,91.32,1
QAJ15,2014-10-14 20:00,15,87.48,87.48,87.48,87.48,1
QAJ15,2014-10-15 04:30,15,86.36,86.36,86.36,86.36,1
QAJ15,2014-10-15 08:00,15,86.8,86.8,86.8,86.8,1
QAJ15,2014-10-15 10:00,15,87.49,87.49,86.93,86.93,2
QAJ15,2014-10-17 12:00,17,87.97,87.97,87.97,87.97,1
QAJ15,2014-10-21 08:30,21,87.63,87.63,87.63,87.63,1
QAJ15,2014-10-21 09:30,21,87.37,87.37,87.37,87.37,1
QAJ15,2014-10-21 13:00,21,87.61,87.61,87.61,87.61,1
QAJ15,2014-10-22 13:30,22,86.35,86.35,86.35,86.35,10
QAJ15,2014-10-23 10:00,23,88.05,88.05,88.05,88.05,1
QAJ15,2014-10-23 10:30,23,88.09,88.09,88.09,88.09,1
QAJ15,2014-10-24 04:00,24,87.68,87.68,87.68,87.68,1
QAJ15,2014-10-24 08:30,24,87.82,87.82,87.79,87.79,2
QAJ15,2014-10-24 11:30,24,88.31,88.31,88.31,88.31,2
QAJ15,2014-10-30 08:00,30,88.39,88.39,88.39,88.39,1
QAJ15,2014-10-31 08:00,31,86.77,86.77,86.77,86.77,1
QAJ15,2014-11-04 06:30,4,84.45,84.45,84.45,84.45,1
QAJ15,2014-11-04 07:00,4,84.38,84.38,84.38,84.38,1
QAJ15,2014-11-04 11:30,4,85.15,85.15,85.15,85.15,1
QAJ15,2014-11-05 10:30,5,85.18,85.35,85.15,85.15,41
QAJ15,2014-11-06 08:00,6,84.69,84.69,84.69,84.69,1
QAJ15,2014-11-06 10:30,6,84.68,84.68,84.68,84.68,1
QAJ15,2014-11-07 05:00,7,85.26,85.26,85.26,85.26,1
QAJ15,2014-11-10 07:30,10,86.71,86.71,86.58,86.58,10
QAJ15,2014-11-11 07:30,11,84.56,84.56,84.56,84.56,1
QAJ15,2014-11-11 09:00,11,84.14,84.14,84.14,84.14,1
QAJ15,2014-11-11 10:00,11,83.86,83.86,83.86,83.86,1
QAJ15,2014-11-12 05:00,12,84.1,84.1,84.1,84.1,3
QAJ15,2014-11-12 08:00,12,83.9,83.9,83.9,83.9,1
QAJ15,2014-11-13 03:00,13,82.34,82.34,82.34,82.34,1
QAJ15,2014-11-13 11:00,13,81.02,81.02,81.02,81.02,8
QAJ15,2014-11-13 12:00,13,80.8,80.8,80.8,80.8,2
QAJ15,2014-11-13 13:00,13,79.45,79.45,79.45,79.45,5
QAJ15,2014-11-14 02:30,14,79.1,79.15,79.1,79.1,13
QAJ15,2014-11-14 04:00,14,80,80,80,80,4
QAJ15,2014-11-14 10:00,14,80.29,80.29,80.29,80.29,2
QAJ15,2014-11-14 12:30,14,81.04,81.04,81.04,81.04,1
QAJ15,2014-11-14 13:30,14,81.31,81.31,81.31,81.31,1
QAJ15,2014-11-18 02:30,18,80.86,80.86,80.86,80.86,4
QAJ15,2014-11-18 09:30,18,80.35,80.35,80.35,80.35,1
QAJ15,2014-11-18 12:30,18,80.37,80.37,80.37,80.37,1
QAJ15,2014-11-19 09:00,19,80.53,80.53,80.41,80.41,2
QAJ15,2014-11-19 09:30,19,80.23,80.23,80.22,80.22,2
QAJ15,2014-11-19 12:00,19,80.71,80.71,80.71,80.71,1
QAJ15,2014-11-19 12:30,19,80.57,80.58,80.57,80.58,2
QAJ15,2014-11-19 13:30,19,79.88,79.88,79.88,79.88,1
QAJ15,2014-11-19 14:30,19,79.69,79.69,79.69,79.69,1
QAJ15,2014-11-20 08:30,20,80.09,80.09,80.09,80.09,1
QAJ15,2014-11-20 09:00,20,80.32,80.32,80.32,80.32,1
QAJ15,2014-11-20 10:00,20,79.91,80.06,79.91,80.06,2
QAJ15,2014-11-20 11:00,20,80.28,80.28,80.28,80.28,38
QAJ15,2014-11-21 02:00,21,80.85,80.85,80.85,80.85,7
QAJ15,2014-11-21 03:00,21,80.9,80.9,80.9,80.9,20
QAJ15,2014-11-21 04:30,21,80.73,81.25,80.73,81.25,4
QAJ15,2014-11-21 08:30,21,81.71,81.95,81.71,81.95,2
QAJ15,2014-11-21 09:00,21,81.58,81.58,81.58,81.58,1
QAJ15,2014-11-21 15:00,21,82.24,82.24,82.24,82.24,1
QAJ15,2014-11-24 12:30,24,81.57,81.57,81.57,81.57,2
QAJ15,2014-11-25 02:30,25,81.2,81.2,81.2,81.2,1
QAJ15,2014-11-25 03:30,25,81.3,81.3,81.3,81.3,10
QAJ15,2014-11-25 13:30,25,79.59,79.59,79.59,79.59,1
QAJ15,2014-11-25 14:30,25,79.55,79.55,79.55,79.55,1
QAJ15,2014-11-26 06:00,26,79.68,79.68,79.64,79.64,5
QAJ15,2014-11-26 08:00,26,79.13,79.13,79.13,79.13,1
QAJ15,2014-11-26 08:30,26,78.98,78.98,78.98,78.98,1
QAJ15,2014-11-26 12:30,26,79.22,79.22,79.22,79.22,1
QAJ15,2014-11-26 13:00,26,79.21,79.21,79.21,79.21,1
QAJ15,2014-11-26 19:30,28,78.52,78.52,78.52,78.52,1
QAJ15,2014-11-26 22:00,28,78.12,78.12,78.12,78.12,1
QAJ15,2014-11-27 08:30,28,76.29,76.29,76.29,76.29,1
QAJ15,2014-11-27 09:00,28,76.71,76.71,76.71,76.71,1
QAJ15,2014-11-27 09:30,28,75.83,75.83,75.83,75.83,1
QAJ15,2014-11-28 03:30,28,73.7,73.7,73.7,73.7,3
QAJ15,2014-11-28 06:00,28,74.57,74.58,74.57,74.58,19
QAJ15,2014-11-28 07:30,28,74.67,74.67,74.6,74.6,3
QAJ15,2014-11-28 09:30,28,74.64,74.64,74.64,74.64,2
QAJ15,2014-11-28 12:00,28,72.21,72.21,72.07,72.07,2
QAJ15,2014-12-01 03:00,1,70.11,70.11,70.11,70.11,1
QAJ15,2014-12-01 04:30,1,70.98,70.98,70.94,70.94,4
QAJ15,2014-12-01 08:00,1,71.73,71.98,71.73,71.98,5
QAJ15,2014-12-01 08:30,1,72.54,72.54,72.54,72.54,1
QAJ15,2014-12-01 09:00,1,72.65,72.65,72.65,72.65,1
QAJ15,2014-12-01 10:00,1,72.79,72.79,72.79,72.79,1
QAJ15,2014-12-01 12:00,1,73.71,73.75,73.64,73.75,10
QAJ15,2014-12-01 12:30,1,73.69,73.77,73.55,73.71,7
QAJ15,2014-12-01 13:00,1,73.89,73.94,73.51,73.91,25
QAJ15,2014-12-01 13:30,1,73.9,73.9,73.9,73.9,1
QAJ15,2014-12-01 14:00,1,74.32,74.32,74.32,74.32,1
QAJ15,2014-12-02 00:00,2,73.48,73.48,73.48,73.48,1
QAJ15,2014-12-02 07:00,2,73.66,73.66,73.66,73.66,1
QAJ15,2014-12-02 07:30,2,73.46,73.46,73.46,73.46,1
QAJ15,2014-12-02 08:00,2,73.24,73.24,73.18,73.18,3
QAJ15,2014-12-03 05:00,3,72.36,72.36,72.36,72.36,3
QAJ15,2014-12-03 08:30,3,72.57,72.57,72.57,72.57,2
QAJ15,2014-12-03 12:30,3,71.81,71.81,71.81,71.81,1
QAJ15,2014-12-03 13:00,3,71.5,71.5,71.5,71.5,2
QAJ15,2014-12-03 13:30,3,71.71,71.71,71.71,71.71,1
QAJ15,2014-12-04 06:00,4,71.83,71.83,71.83,71.83,2
QAJ15,2014-12-04 07:00,4,71.47,71.47,71.47,71.47,1
QAJ15,2014-12-04 07:30,4,71.42,71.43,71.3,71.3,14
QAJ15,2014-12-04 08:00,4,71.06,71.06,70.78,70.78,3
QAJ15,2014-12-04 11:00,4,71.11,71.11,71.11,71.11,1
QAJ15,2014-12-04 12:30,4,71.53,71.53,71.53,71.53,1
QAJ15,2014-12-05 08:30,5,70.6,70.6,70.6,70.6,12
QAJ15,2014-12-05 10:00,5,70.37,70.37,70.37,70.37,2
QAJ15,2014-12-05 11:00,5,71.07,71.07,71.07,71.07,1
QAJ15,2014-12-05 11:30,5,71.29,71.29,71.24,71.24,2
QAJ15,2014-12-07 19:00,8,69.79,69.79,69.78,69.78,2
QAJ15,2014-12-08 10:00,8,68.22,68.22,68.22,68.22,2
QAJ15,2014-12-08 23:00,9,67.22,67.22,67.22,67.22,2
QAJ15,2014-12-09 01:00,9,67.31,67.31,67.31,67.31,1
QAJ15,2014-12-09 04:30,9,68.03,68.03,68.03,68.03,3
QAJ15,2014-12-09 09:00,9,67.93,67.95,67.92,67.92,20
QAJ15,2014-12-09 20:00,10,67.52,67.52,67.45,67.45,15
QAJ15,2014-12-09 21:00,10,67.63,67.63,67.63,67.63,2
QAJ15,2014-12-10 00:30,10,67.82,67.82,67.82,67.82,1
QAJ15,2014-12-10 01:00,10,67.82,67.9,67.82,67.9,5
QAJ15,2014-12-10 01:30,10,67.74,67.74,67.74,67.74,5
QAJ15,2014-12-10 03:00,10,67.63,67.64,67.63,67.64,5
QAJ15,2014-12-10 06:00,10,67.5,67.5,67.5,67.5,1
QAJ15,2014-12-10 06:30,10,67.4,67.4,67.4,67.4,1
QAJ15,2014-12-10 09:00,10,66.81,66.87,66.81,66.86,11
QAJ15,2014-12-10 09:30,10,66.1,66.1,66.01,66.01,20
QAJ15,2014-12-10 10:30,10,65.4,65.4,65.4,65.4,1
QAJ15,2014-12-11 09:00,11,65.9,65.9,65.83,65.83,86
QAJ15,2014-12-11 15:30,11,65.05,65.05,65.05,65.05,1
QAJ15,2014-12-12 09:00,12,64.27,64.28,64.25,64.25,4
QAJ15,2014-12-14 19:00,15,62.77,62.77,62.77,62.77,1
QAJ15,2014-12-14 22:00,15,63.87,63.93,63.63,63.63,13
QAJ15,2014-12-15 02:30,15,64.63,64.63,64.63,64.63,1
QAJ15,2014-12-15 08:30,15,63.91,63.91,63.75,63.75,6
QAJ15,2014-12-15 10:00,15,62.76,62.76,62.76,62.76,1
QAJ15,2014-12-15 10:30,15,62.45,62.45,62.45,62.45,1
QAJ15,2014-12-15 13:30,15,62.04,62.04,62.04,62.04,1
QAJ15,2014-12-16 03:00,16,60.66,60.68,60.66,60.68,2
QAJ15,2014-12-16 04:00,16,60.88,60.88,60.88,60.88,1
QAJ15,2014-12-16 08:30,16,60.57,60.57,60.57,60.57,3
QAJ15,2014-12-16 09:00,16,60.4,60.4,60.4,60.4,2
QAJ15,2014-12-16 09:30,16,60.59,60.59,60.59,60.59,1
QAJ15,2014-12-16 10:00,16,61.19,62.32,60.96,62.05,17
QAJ15,2014-12-16 10:30,16,62.05,62.05,61.82,61.99,5
QAJ15,2014-12-16 14:00,16,61.31,61.31,61.31,61.31,1
QAJ15,2014-12-16 15:00,16,61.25,61.25,61.25,61.25,1
QAJ15,2014-12-17 03:00,17,60.6,60.6,60.58,60.58,3
QAJ15,2014-12-17 07:00,17,60.4,60.4,60.4,60.4,3
QAJ15,2014-12-17 09:30,17,61.01,61.75,60.98,61.75,17
QAJ15,2014-12-17 10:00,17,61.76,62,61.69,61.76,14
QAJ15,2014-12-17 10:30,17,63.01,64.53,62.91,63.72,15
QAJ15,2014-12-17 11:00,17,64,64.24,63.52,64,25
QAJ15,2014-12-17 11:30,17,63.92,63.92,63.92,63.92,2
QAJ15,2014-12-17 12:30,17,63.17,63.17,63.16,63.16,3
QAJ15,2014-12-17 13:00,17,63.16,63.16,62.74,62.8,5
QAJ15,2014-12-17 13:30,17,62.05,62.05,62.05,62.05,1
QAJ15,2014-12-17 19:00,18,62.24,62.24,62.24,62.24,48
QAJ15,2014-12-18 08:00,18,63.53,63.66,63.46,63.46,4
QAJ15,2014-12-18 08:30,18,63.15,63.19,63.1,63.1,9
QAJ15,2014-12-18 09:00,18,63.16,63.16,62.81,62.95,3
QAJ15,2014-12-18 09:30,18,62.68,62.68,62.45,62.45,5
QAJ15,2014-12-18 10:00,18,61.83,61.83,61.36,61.36,10
QAJ15,2014-12-18 10:30,18,61.29,61.41,61.27,61.27,6
QAJ15,2014-12-18 11:00,18,61.5,61.86,61.5,61.86,4
QAJ15,2014-12-18 11:30,18,61.83,62.24,61.83,62.24,5
QAJ15,2014-12-18 12:00,18,61.72,61.8,61.72,61.8,13
QAJ15,2014-12-18 13:00,18,61.13,61.13,60.57,60.57,4
QAJ15,2014-12-18 19:00,19,61.23,61.23,61.23,61.23,5
QAJ15,2014-12-19 08:30,19,61.74,62.08,61.74,62.08,2
QAJ15,2014-12-19 09:30,19,61.97,61.97,61.97,61.97,1
QAJ15,2014-12-19 10:30,19,61.77,61.77,61.77,61.77,1
QAJ15,2014-12-19 11:00,19,61.82,62.02,61.78,62.01,10
QAJ15,2014-12-19 13:00,19,62.64,62.64,62.64,62.64,1
QAJ15,2014-12-19 13:30,19,63.46,63.47,63.45,63.47,6
QAJ15,2014-12-21 17:00,22,62.9,62.9,62.9,62.9,1
QAJ15,2014-12-21 22:30,22,63.56,63.56,63.56,63.56,1
QAJ15,2014-12-22 07:00,22,62.55,62.55,62.55,62.55,1
QAJ15,2014-12-22 08:00,22,62.18,62.18,62.18,62.18,1
QAJ15,2014-12-22 08:30,22,62.09,62.1,62.09,62.1,2
QAJ15,2014-12-22 09:00,22,61.96,62,61.96,62,2
QAJ15,2014-12-22 09:30,22,62,62.07,62,62.07,2
QAJ15,2014-12-22 10:00,22,61.7,61.73,61.7,61.73,2
QAJ15,2014-12-22 10:30,22,61.67,61.67,61.55,61.55,2
QAJ15,2014-12-22 11:00,22,61.84,61.95,61.84,61.95,4
QAJ15,2014-12-22 13:00,22,61.76,61.76,61.72,61.72,2
QAJ15,2014-12-22 14:30,22,61.6,61.6,61.6,61.6,10
QAJ15,2014-12-23 03:30,23,61.92,61.92,61.92,61.92,2
QAJ15,2014-12-23 07:30,23,62.64,62.64,62.64,62.64,1
QAJ15,2014-12-23 08:00,23,61.79,61.8,61.79,61.8,2
QAJ15,2014-12-23 08:30,23,61.9,61.91,61.9,61.91,2
QAJ15,2014-12-23 10:00,23,62.02,62.09,62.01,62.07,5
QAJ15,2014-12-23 10:30,23,62.27,62.27,62.24,62.24,7
QAJ15,2014-12-23 11:00,23,62.44,62.44,62.44,62.44,1
QAJ15,2014-12-23 12:30,23,62.3,62.3,62.3,62.3,2
QAJ15,2014-12-23 13:00,23,63.1,63.1,63.1,63.1,1
QAJ15,2014-12-23 13:30,23,63.34,63.52,63.34,63.51,3
QAJ15,2014-12-24 06:00,24,61.67,61.67,61.67,61.67,1
QAJ15,2014-12-24 09:30,24,61.15,61.15,61.15,61.15,1
QAJ15,2014-12-24 10:00,24,61.74,61.74,61.74,61.74,1
QAJ15,2014-12-24 12:00,24,61.87,62,61.34,62,4
QAJ15,2014-12-26 11:00,26,61.41,61.41,61.41,61.41,1
QAJ15,2014-12-26 12:00,26,61.3,61.3,61.3,61.3,1
QAJ15,2014-12-26 12:30,26,61.19,61.19,61.1,61.1,2
QAJ15,2014-12-29 03:00,29,61.22,61.22,61.22,61.22,1
QAJ15,2014-12-29 04:00,29,61.59,61.59,61.59,61.59,1
QAJ15,2014-12-29 05:30,29,61.79,61.79,61.78,61.78,2
QAJ15,2014-12-29 08:30,29,61.42,61.42,61.42,61.42,1
QAJ15,2014-12-29 09:30,29,61.3,61.3,61.3,61.3,1
QAJ15,2014-12-29 10:00,29,61.3,61.3,60.83,60.83,3
QAJ15,2014-12-29 10:30,29,60.92,60.92,60.72,60.72,2
QAJ15,2014-12-29 11:00,29,60.55,60.55,59.62,59.62,23
QAJ15,2014-12-29 11:30,29,59.67,59.75,59.38,59.38,9
QAJ15,2014-12-29 12:00,29,59.44,59.44,59.07,59.07,5
QAJ15,2014-12-29 13:00,29,59.53,59.53,59.5,59.51,3
QAJ15,2014-12-29 14:30,29,59.61,59.68,59.61,59.68,2
QAJ15,2014-12-29 20:30,30,59.45,59.45,59.45,59.45,1
QAJ15,2014-12-30 01:00,30,59,59,59,59,1
QAJ15,2014-12-30 01:30,30,59,59,58.8,58.87,19
QAJ15,2014-12-30 02:00,30,58.59,58.59,58.59,58.59,2
QAJ15,2014-12-30 03:00,30,58.66,58.66,58.66,58.66,5
QAJ15,2014-12-30 03:30,30,58.8,58.8,58.8,58.8,3
QAJ15,2014-12-30 05:00,30,59.25,59.25,59.25,59.25,1
QAJ15,2014-12-30 05:30,30,59.33,59.33,59.33,59.33,1
QAJ15,2014-12-30 07:00,30,59.04,59.04,59.04,59.04,1
QAJ15,2014-12-30 08:30,30,59.91,59.91,59.91,59.91,1
QAJ15,2014-12-30 09:00,30,59.33,59.33,59.32,59.32,2
QAJ15,2014-12-30 10:00,30,58.88,58.88,58.88,58.88,1
QAJ15,2014-12-30 10:30,30,59.02,59.02,59.02,59.02,2
QAJ15,2014-12-30 11:00,30,58.96,58.96,58.96,58.96,1
QAJ15,2014-12-30 12:30,30,59.38,59.38,59.38,59.38,1
QAJ15,2014-12-30 13:30,30,59.53,59.53,59.53,59.53,2
QAJ15,2014-12-31 04:30,31,58.19,58.19,58.19,58.19,1
QAJ15,2014-12-31 05:00,31,57.77,57.77,57.77,57.77,1
QAJ15,2014-12-31 06:00,31,57.87,57.99,57.73,57.99,3
QAJ15,2014-12-31 07:30,31,57.74,57.74,57.71,57.71,20
QAJ15,2014-12-31 08:00,31,57.81,58.23,57.81,58.2,35
QAJ15,2014-12-31 08:30,31,57.94,57.94,57.7,57.7,6
QAJ15,2014-12-31 09:00,31,58.63,58.71,58.51,58.71,8
QAJ15,2014-12-31 09:30,31,58.9,58.9,58.28,58.39,10
QAJ15,2014-12-31 11:00,31,58.43,58.43,58.43,58.43,1
QAJ15,2014-12-31 11:30,31,58.33,58.33,58.33,58.33,3
QAJ15,2014-12-31 12:00,31,58.61,58.61,58.61,58.61,1
QAJ15,2014-12-31 13:00,31,58.45,59.17,58.25,59.17,6
QAJ15,2014-12-31 13:30,31,59.36,59.55,59.36,59.55,2
QAJ15,2015-01-02 00:30,2,59.31,59.31,59.3,59.3,25
QAJ15,2015-01-02 02:30,2,59.04,59.04,59.04,59.04,2
QAJ15,2015-01-02 04:00,2,59.37,59.37,59.37,59.37,1
QAJ15,2015-01-02 07:00,2,57.56,57.56,57.55,57.55,3
QAJ15,2015-01-02 08:00,2,57.48,58.03,57.48,58.03,4
QAJ15,2015-01-02 08:30,2,58.13,58.29,58.13,58.29,5
QAJ15,2015-01-02 10:00,2,58.11,58.11,58.11,58.11,1
QAJ15,2015-01-02 10:30,2,58.76,58.76,58.76,58.76,1
QAJ15,2015-01-02 11:00,2,59.02,59.02,58.95,58.95,4
QAJ15,2015-01-02 11:30,2,58.87,58.89,58.63,58.63,3
QAJ15,2015-01-02 12:00,2,58.55,58.65,58.55,58.65,3
QAJ15,2015-01-02 12:30,2,58.52,58.52,58.38,58.38,2
QAJ15,2015-01-02 13:00,2,58.35,58.35,58.18,58.18,2
QAJ15,2015-01-02 13:30,2,58.06,58.14,57.85,58.14,5
QAJ15,2015-01-04 20:30,5,57.35,57.35,57.17,57.17,2
QAJ15,2015-01-05 02:00,5,57.55,57.55,57.55,57.55,1
QAJ15,2015-01-05 04:00,5,57.41,57.41,57.41,57.41,1
QAJ15,2015-01-05 05:30,5,56.96,56.98,56.77,56.83,5
QAJ15,2015-01-05 06:00,5,56.86,56.86,56.45,56.46,7
QAJ15,2015-01-05 07:00,5,56.46,56.46,56.44,56.44,2
QAJ15,2015-01-05 07:30,5,56.52,56.52,56.18,56.25,6
QAJ15,2015-01-05 08:00,5,56.11,56.46,56.08,56.28,8
QAJ15,2015-01-05 08:30,5,56.36,56.36,55.97,56.16,11
QAJ15,2015-01-05 09:00,5,55.98,56.2,55.98,56.15,8
QAJ15,2015-01-05 09:30,5,55.74,55.81,55.52,55.52,7
QAJ15,2015-01-05 10:00,5,55.51,55.56,54.8,54.8,40
QAJ15,2015-01-05 10:30,5,54.99,55.22,54.95,55.07,11
QAJ15,2015-01-05 11:00,5,55.26,55.3,55.09,55.17,6
QAJ15,2015-01-05 11:30,5,55.25,55.63,55.25,55.34,8
QAJ15,2015-01-05 12:00,5,55.37,55.66,55.37,55.65,6
QAJ15,2015-01-05 12:30,5,55.79,55.87,55.7,55.8,11
QAJ15,2015-01-05 13:00,5,55.79,55.79,55.13,55.26,7
QAJ15,2015-01-05 13:30,5,55.05,55.05,55.02,55.02,2
QAJ15,2015-01-05 15:00,5,55.09,55.09,55.09,55.09,1
QAJ15,2015-01-05 17:30,6,54.98,54.98,54.98,54.98,1
QAJ15,2015-01-05 20:30,6,55.61,55.61,55.61,55.61,1
QAJ15,2015-01-06 00:30,6,55.12,55.12,55.12,55.12,1
QAJ15,2015-01-06 01:00,6,54.51,55.05,54.51,55.05,6
QAJ15,2015-01-06 01:30,6,54.93,54.93,54.89,54.89,2
QAJ15,2015-01-06 02:00,6,54.52,54.52,54.5,54.5,2
QAJ15,2015-01-06 02:30,6,54.36,54.43,54.32,54.4,7
QAJ15,2015-01-06 03:00,6,54.41,54.41,53.96,53.96,7
QAJ15,2015-01-06 03:30,6,53.87,54,53.61,53.63,14
QAJ15,2015-01-06 04:30,6,53.85,53.95,53.85,53.95,2
QAJ15,2015-01-06 05:30,6,54.13,54.25,54.13,54.25,3
QAJ15,2015-01-06 06:00,6,54.14,54.14,54.1,54.1,2
QAJ15,2015-01-06 07:00,6,54.32,54.32,54.12,54.12,2
QAJ15,2015-01-06 07:30,6,54.2,54.2,53.76,53.76,5
QAJ15,2015-01-06 08:00,6,53.95,53.95,53.86,53.91,9
QAJ15,2015-01-06 08:30,6,54.22,54.4,54.15,54.4,9
QAJ15,2015-01-06 09:00,6,54.51,54.85,54.48,54.48,11
QAJ15,2015-01-06 09:30,6,54.41,54.42,54.11,54.27,8
QAJ15,2015-01-06 10:00,6,53.92,53.95,53.66,53.75,10
QAJ15,2015-01-06 10:30,6,53.54,53.68,53.39,53.6,9
QAJ15,2015-01-06 11:00,6,53.28,53.42,53.24,53.42,5
QAJ15,2015-01-06 11:30,6,53.4,53.46,53.34,53.42,5
QAJ15,2015-01-06 12:00,6,53.17,53.17,52.97,53.01,7
QAJ15,2015-01-06 12:30,6,52.88,52.88,52.7,52.7,20
QAJ15,2015-01-06 13:00,6,52.7,53.25,52.7,53.19,10
QAJ15,2015-01-06 13:30,6,53.29,53.49,53.29,53.49,3
QAJ15,2015-01-06 14:00,6,53.27,53.27,53.15,53.16,23
QAJ15,2015-01-06 14:30,6,53.11,53.11,53.01,53.01,2
QAJ15,2015-01-06 15:00,6,52.91,53,52.91,53,2
QAJ15,2015-01-06 23:30,7,52.78,52.82,52.78,52.82,2
QAJ15,2015-01-07 00:30,7,52.5,52.5,52.5,52.5,1
QAJ15,2015-01-07 01:30,7,52.31,52.31,52.07,52.07,4
QAJ15,2015-01-07 02:00,7,52.18,52.2,51.74,51.74,5
QAJ15,2015-01-07 02:30,7,52.05,52.05,51.91,52,13
QAJ15,2015-01-07 03:00,7,51.97,52.25,51.97,52.25,3
QAJ15,2015-01-07 03:30,7,52.55,52.58,52.39,52.5,5
QAJ15,2015-01-07 04:00,7,52.56,53.29,52.56,53.21,16
QAJ15,2015-01-07 04:30,7,53.54,53.54,53.39,53.39,2
QAJ15,2015-01-07 08:00,7,52.95,52.95,52.92,52.92,3
QAJ15,2015-01-07 08:30,7,53.24,53.65,53.24,53.65,7
QAJ15,2015-01-07 09:00,7,53.8,53.8,53.37,53.4,5
QAJ15,2015-01-07 09:30,7,53.33,53.33,52.74,52.86,9
QAJ15,2015-01-07 10:00,7,52.73,52.92,52.6,52.84,8
QAJ15,2015-01-07 10:30,7,52.61,53.06,52.61,52.95,30
QAJ15,2015-01-07 11:00,7,53.11,53.32,53.11,53.29,17
QAJ15,2015-01-07 11:30,7,53.23,53.23,52.98,52.98,2
QAJ15,2015-01-07 12:00,7,52.85,52.85,52.51,52.56,9
QAJ15,2015-01-07 12:30,7,52.45,52.69,52.45,52.69,3
QAJ15,2015-01-07 15:00,7,53.09,53.09,53.09,53.09,1
QAJ15,2015-01-07 19:30,8,53.96,53.96,53.96,53.96,1
QAJ15,2015-01-07 20:00,8,53.79,53.79,53.79,53.79,1
QAJ15,2015-01-08 01:00,8,53.14,53.14,53.14,53.14,1
QAJ15,2015-01-08 02:30,8,53.23,53.42,53.22,53.42,13
QAJ15,2015-01-08 03:30,8,52.88,52.88,52.88,52.88,1
QAJ15,2015-01-08 04:00,8,53.34,53.34,53.16,53.16,2
QAJ15,2015-01-08 04:30,8,53.3,53.49,53.3,53.49,6
QAJ15,2015-01-08 05:00,8,53.23,53.23,53.23,53.23,1
QAJ15,2015-01-08 06:30,8,53.39,53.39,53.39,53.39,1
QAJ15,2015-01-08 07:00,8,53.65,53.65,53.65,53.65,1
QAJ15,2015-01-08 08:00,8,53.59,53.59,52.77,52.78,3
QAJ15,2015-01-08 08:30,8,52.99,52.99,52.95,52.95,19
QAJ15,2015-01-08 09:00,8,53.47,53.47,53.12,53.12,5
QAJ15,2015-01-08 10:00,8,52.93,52.96,52.93,52.96,2
QAJ15,2015-01-08 10:30,8,52.92,52.92,52.92,52.92,1
QAJ15,2015-01-08 12:00,8,53.05,53.05,53.05,53.05,8
QAJ15,2015-01-08 12:30,8,52.94,52.94,52.33,52.37,8
QAJ15,2015-01-08 13:00,8,52.41,53.24,52.36,53.21,11
QAJ15,2015-01-08 13:30,8,53.09,53.09,53.09,53.09,2
QAJ15,2015-01-08 17:30,9,53.88,53.89,53.88,53.89,2
QAJ15,2015-01-09 01:00,9,53.29,53.29,53.29,53.29,1
QAJ15,2015-01-09 02:30,9,53.13,53.13,53.13,53.13,2
QAJ15,2015-01-09 03:00,9,52.95,52.95,52.95,52.95,2
QAJ15,2015-01-09 04:00,9,53.1,53.1,53.04,53.04,3
QAJ15,2015-01-09 04:30,9,52.9,52.9,52.9,52.9,1
QAJ15,2015-01-09 05:00,9,52.89,52.89,52.88,52.88,2
QAJ15,2015-01-09 08:00,9,52.66,52.66,52.66,52.66,2
QAJ15,2015-01-09 08:30,9,52.4,52.4,52.4,52.4,2
QAJ15,2015-01-09 09:00,9,52.65,52.65,52.6,52.6,6
QAJ15,2015-01-09 09:30,9,52.49,52.49,52.4,52.44,4
QAJ15,2015-01-09 10:00,9,52.13,52.13,51.53,51.53,13
QAJ15,2015-01-09 10:30,9,51.56,51.75,51.56,51.75,6
QAJ15,2015-01-09 11:00,9,51.94,52.08,51.94,52.08,2
QAJ15,2015-01-09 12:00,9,51.76,51.76,51.76,51.76,1
QAJ15,2015-01-09 12:30,9,52.19,52.48,52.19,52.48,7
QAJ15,2015-01-09 13:00,9,52.49,53.03,52.47,52.67,54
QAJ15,2015-01-09 13:30,9,52.62,52.62,52.45,52.61,14
QAJ15,2015-01-11 19:30,12,51.7,51.7,51.7,51.7,1
QAJ15,2015-01-12 01:00,12,51.68,51.68,51.48,51.48,2
QAJ15,2015-01-12 01:30,12,51.44,51.44,51.26,51.26,6
QAJ15,2015-01-12 02:00,12,51.29,51.29,51.14,51.14,3
QAJ15,2015-01-12 02:30,12,51.24,51.3,51.24,51.3,2
QAJ15,2015-01-12 03:30,12,51.28,51.28,51.14,51.14,2
QAJ15,2015-01-12 04:00,12,51.22,51.23,51.18,51.23,4
QAJ15,2015-01-12 04:30,12,51.36,51.36,51.36,51.36,1
QAJ15,2015-01-12 07:00,12,50.92,50.92,50.86,50.86,3
QAJ15,2015-01-12 08:00,12,50.88,51.03,50.82,50.82,8
QAJ15,2015-01-12 08:30,12,50.85,50.94,50.38,50.38,9
QAJ15,2015-01-12 09:00,12,50.36,50.44,50.3,50.3,6
QAJ15,2015-01-12 09:30,12,49.92,50.03,49.92,50,6
QAJ15,2015-01-12 10:00,12,49.98,50.24,49.98,50.24,10
QAJ15,2015-01-12 10:30,12,50.31,50.31,50.2,50.2,2
QAJ15,2015-01-12 11:00,12,50.28,50.29,50.06,50.06,11
QAJ15,2015-01-12 11:30,12,50.25,50.25,50.24,50.24,2
QAJ15,2015-01-12 12:00,12,50.31,50.36,50.31,50.35,8
QAJ15,2015-01-12 12:30,12,50.34,50.34,50.34,50.34,3
QAJ15,2015-01-12 13:00,12,50.1,50.3,49.85,50.08,159
QAJ15,2015-01-12 13:30,12,50.13,50.13,49.91,49.91,4
QAJ15,2015-01-12 14:00,12,50.02,50.02,50.02,50.02,1
QAJ15,2015-01-12 15:00,12,49.95,49.95,49.81,49.81,4
QAJ15,2015-01-12 18:30,13,49.73,49.73,49.73,49.73,1
QAJ15,2015-01-12 19:00,13,49.51,49.51,49.48,49.48,2
QAJ15,2015-01-12 20:00,13,49.44,49.44,49.44,49.44,1
QAJ15,2015-01-13 00:30,13,48.81,48.82,48.81,48.82,2
QAJ15,2015-01-13 01:00,13,48.27,48.27,48.15,48.15,4
QAJ15,2015-01-13 01:30,13,48.01,48.08,47.98,47.98,6
QAJ15,2015-01-13 02:00,13,48.03,48.44,48.03,48.37,7
QAJ15,2015-01-13 02:30,13,48.45,48.45,48.42,48.42,3
QAJ15,2015-01-13 03:00,13,48.61,48.68,48.34,48.39,6
QAJ15,2015-01-13 03:30,13,48.37,48.37,48.37,48.37,1
QAJ15,2015-01-13 04:00,13,48.68,48.68,48.68,48.68,1
QAJ15,2015-01-13 04:30,13,48.68,48.68,48.6,48.6,3
QAJ15,2015-01-13 05:00,13,48.22,48.22,47.98,47.98,2
QAJ15,2015-01-13 05:30,13,48.32,48.41,48.32,48.41,4
QAJ15,2015-01-13 07:00,13,48.14,48.37,48.13,48.37,3
QAJ15,2015-01-13 08:00,13,48.63,48.79,48.63,48.79,4
QAJ15,2015-01-13 08:30,13,48.9,48.93,48.9,48.93,2
QAJ15,2015-01-13 09:00,13,48.84,48.84,48.59,48.59,4
QAJ15,2015-01-13 09:30,13,48.91,48.91,48.81,48.81,2
QAJ15,2015-01-13 10:00,13,48.56,48.59,48.56,48.57,5
QAJ15,2015-01-13 11:30,13,48.61,48.61,48.61,48.61,1
QAJ15,2015-01-13 13:00,13,48.31,49.28,48.31,49.28,30
QAJ15,2015-01-13 13:30,13,49.21,49.21,49.03,49.03,3
QAJ15,2015-01-13 14:00,13,49.14,49.43,49.14,49.43,2
QAJ15,2015-01-13 14:30,13,49.66,49.77,49.66,49.68,9
QAJ15,2015-01-13 15:00,13,49.73,49.73,49.73,49.73,1
QAJ15,2015-01-13 17:00,14,49.25,49.25,49.25,49.25,1
QAJ15,2015-01-13 17:30,14,49.25,49.25,49.25,49.25,1
QAJ15,2015-01-13 18:00,14,49.25,49.25,49.25,49.25,1
QAJ15,2015-01-13 19:30,14,49.2,49.2,49.2,49.2,5
QAJ15,2015-01-13 20:30,14,48.69,48.69,48.68,48.68,2
QAJ15,2015-01-14 00:30,14,48.27,48.27,48.27,48.27,1
QAJ15,2015-01-14 01:00,14,48.34,48.34,48.34,48.34,1
QAJ15,2015-01-14 01:30,14,48.3,48.3,48.12,48.12,2
QAJ15,2015-01-14 02:00,14,48.11,48.11,48.11,48.11,1
QAJ15,2015-01-14 03:30,14,48.59,48.59,48.59,48.59,1
QAJ15,2015-01-14 05:30,14,49.01,49.01,49.01,49.01,1
QAJ15,2015-01-14 06:00,14,49.03,49.03,49.03,49.03,1
QAJ15,2015-01-14 07:00,14,48.76,48.76,48.62,48.62,3
QAJ15,2015-01-14 07:30,14,48.58,48.58,48.58,48.58,1
QAJ15,2015-01-14 08:00,14,48.94,48.94,48.94,48.94,2
QAJ15,2015-01-14 08:30,14,49.06,49.39,49.04,49.2,8
QAJ15,2015-01-14 09:00,14,49.23,49.31,49.09,49.21,48
QAJ15,2015-01-14 09:30,14,49.11,49.18,48.53,48.92,65
QAJ15,2015-01-14 10:00,14,48.72,48.79,48.53,48.62,28
QAJ15,2015-01-14 10:30,14,48.65,48.81,48.36,48.36,23
QAJ15,2015-01-14 11:00,14,48.31,48.58,48.29,48.51,17
QAJ15,2015-01-14 11:30,14,48.57,48.83,48.57,48.62,8
QAJ15,2015-01-14 12:00,14,48.49,48.57,48.41,48.47,34
QAJ15,2015-01-14 12:30,14,48.49,49.04,48.42,48.99,95
QAJ15,2015-01-14 13:00,14,49.21,51.34,49.21,51.34,36
QAJ15,2015-01-14 13:30,14,51.14,51.55,50.67,50.67,11
QAJ15,2015-01-14 14:00,14,51.01,51.25,50.65,50.91,11
QAJ15,2015-01-14 14:30,14,50.89,50.89,50.71,50.84,6
QAJ15,2015-01-14 15:00,14,50.97,51.11,50.97,51.11,2
QAJ15,2015-01-14 19:00,15,50.77,50.88,50.77,50.8,4
QAJ15,2015-01-14 19:30,15,50.7,50.7,50.7,50.7,2
QAJ15,2015-01-14 20:00,15,50.9,50.92,50.9,50.92,2
QAJ15,2015-01-14 20:30,15,50.8,50.8,50.78,50.78,8
QAJ15,2015-01-14 23:30,15,50.89,50.9,50.78,50.78,5
QAJ15,2015-01-15 00:30,15,50.54,50.54,50.54,50.54,1
QAJ15,2015-01-15 01:00,15,50.41,50.41,50.02,50.1,5
QAJ15,2015-01-15 01:30,15,50.22,50.22,50.01,50.02,4
QAJ15,2015-01-15 02:00,15,50.1,50.38,50.1,50.12,11
QAJ15,2015-01-15 02:30,15,49.91,49.91,49.68,49.79,23
QAJ15,2015-01-15 03:00,15,49.86,49.94,49.84,49.91,6
QAJ15,2015-01-15 03:30,15,49.95,49.95,49.42,49.77,17
QAJ15,2015-01-15 04:00,15,49.69,49.69,49.69,49.69,3
QAJ15,2015-01-15 04:30,15,49.6,49.73,49.6,49.73,3
QAJ15,2015-01-15 05:00,15,50.09,50.2,50.09,50.2,2
QAJ15,2015-01-15 05:30,15,50.24,50.5,50.24,50.44,12
QAJ15,2015-01-15 06:00,15,50.68,51.29,50.68,51.22,12
QAJ15,2015-01-15 06:30,15,51.2,51.49,51.2,51.34,12
QAJ15,2015-01-15 07:00,15,51.49,52.44,51.49,52.32,40
QAJ15,2015-01-15 07:30,15,52.47,53.65,52.42,52.61,124
QAJ15,2015-01-15 08:00,15,52.42,52.56,51.6,51.79,648
QAJ15,2015-01-15 08:30,15,51.8,51.9,50.75,50.78,816
QAJ15,2015-01-15 09:00,15,50.74,51.33,50.7,51.17,558
QAJ15,2015-01-15 09:30,15,51.19,51.26,50.38,50.4,605
QAJ15,2015-01-15 10:00,15,50.41,50.68,50.05,50.48,667
QAJ15,2015-01-15 10:30,15,50.46,51.31,50.32,50.44,632
QAJ15,2015-01-15 11:00,15,50.44,50.84,50.31,50.51,376
QAJ15,2015-01-15 11:30,15,50.56,50.69,50.39,50.39,106
QAJ15,2015-01-15 12:00,15,50.38,50.61,50.38,50.45,134
QAJ15,2015-01-15 12:30,15,50.45,50.45,49.71,49.9,232
QAJ15,2015-01-15 13:00,15,49.83,50.59,49.47,49.71,90
QAJ15,2015-01-15 13:30,15,49.6,49.92,49.6,49.92,13
QAJ15,2015-01-15 14:00,15,49.78,49.78,49.56,49.56,9
QAJ15,2015-01-15 14:30,15,49.54,49.55,49.37,49.37,13
QAJ15,2015-01-15 15:00,15,49.54,49.54,49.54,49.54,1
QAJ15,2015-01-15 15:30,15,49.55,49.56,49.55,49.56,2
QAJ15,2015-01-15 17:00,16,49.7,49.7,49.7,49.7,2
QAJ15,2015-01-15 19:00,16,49.66,49.9,49.66,49.9,6
QAJ15,2015-01-15 19:30,16,49.7,49.75,49.7,49.75,4
QAJ15,2015-01-16 00:30,16,49.66,49.66,49.62,49.62,4
QAJ15,2015-01-16 02:00,16,49.68,50.1,49.68,50.1,8
QAJ15,2015-01-16 02:30,16,50.15,50.15,50.07,50.07,4
QAJ15,2015-01-16 03:00,16,50.12,50.83,50.12,50.83,14
QAJ15,2015-01-16 03:30,16,50.87,50.87,50.58,50.71,7
QAJ15,2015-01-16 04:00,16,50.81,51.37,50.8,51.02,24
QAJ15,2015-01-16 04:30,16,51.27,51.27,50.62,50.62,8
QAJ15,2015-01-16 05:00,16,50.66,50.72,50.66,50.72,2
QAJ15,2015-01-16 05:30,16,50.99,50.99,50.99,50.99,1
QAJ15,2015-01-16 06:00,16,50.82,50.82,50.8,50.8,15
QAJ15,2015-01-16 06:30,16,50.81,50.81,50.35,50.35,14
QAJ15,2015-01-16 07:00,16,50.84,50.85,50.84,50.85,17
QAJ15,2015-01-16 07:30,16,50.91,51.12,50.59,50.59,8
QAJ15,2015-01-16 08:00,16,50.69,50.85,50.46,50.55,48
QAJ15,2015-01-16 08:30,16,50.77,51.03,50.6,50.6,85
QAJ15,2015-01-16 09:00,16,50.61,51,50.61,51,94
QAJ15,2015-01-16 09:30,16,50.91,51.45,50.82,50.98,42
QAJ15,2015-01-16 10:00,16,51.04,51.04,50.04,50.47,419
QAJ15,2015-01-16 10:30,16,50.51,50.79,50.31,50.34,439
QAJ15,2015-01-16 11:00,16,50.39,50.56,50.24,50.52,299
QAJ15,2015-01-16 11:30,16,50.48,50.9,50.43,50.9,210
QAJ15,2015-01-16 12:00,16,50.91,51.33,50.57,50.78,284
QAJ15,2015-01-16 12:30,16,50.75,50.99,50.55,50.64,166
QAJ15,2015-01-16 13:00,16,50.75,51.64,50.51,51.25,40
QAJ15,2015-01-16 13:30,16,51.23,51.41,51.16,51.26,7
QAJ15,2015-01-16 14:00,16,51.26,51.28,51.14,51.14,5
QAJ15,2015-01-16 14:30,16,51.1,51.15,51.1,51.15,5
QAJ15,2015-01-18 19:00,20,51.24,51.24,51.24,51.24,1
QAJ15,2015-01-19 00:00,20,51.37,51.37,51.37,51.37,1
QAJ15,2015-01-19 00:30,20,51.39,51.44,51.39,51.44,3
QAJ15,2015-01-19 01:00,20,51.46,51.46,51.46,51.46,1
QAJ15,2015-01-19 01:30,20,51.34,51.34,51.04,51.04,7
QAJ15,2015-01-19 02:00,20,50.97,50.98,50.7,50.75,10
QAJ15,2015-01-19 02:30,20,50.75,50.92,50.75,50.87,12
QAJ15,2015-01-19 03:00,20,50.79,50.84,50.79,50.84,3
QAJ15,2015-01-19 03:30,20,50.8,50.8,50.5,50.64,13
QAJ15,2015-01-19 04:00,20,50.55,50.76,50.55,50.67,5
QAJ15,2015-01-19 04:30,20,50.93,51.22,50.93,51.14,7
QAJ15,2015-01-19 05:00,20,51.06,51.06,51.02,51.02,2
QAJ15,2015-01-19 05:30,20,51.08,51.08,51.08,51.08,1
QAJ15,2015-01-19 06:00,20,51.13,51.16,51.05,51.16,3
QAJ15,2015-01-19 06:30,20,51.17,51.17,51.16,51.16,2
QAJ15,2015-01-19 07:00,20,50.96,50.96,50.96,50.96,2
QAJ15,2015-01-19 07:30,20,50.96,50.96,50.76,50.83,7
QAJ15,2015-01-19 08:00,20,50.84,50.89,50.61,50.89,17
QAJ15,2015-01-19 08:30,20,50.91,50.91,50.74,50.78,12
QAJ15,2015-01-19 09:00,20,50.78,50.88,50.58,50.68,119
QAJ15,2015-01-19 09:30,20,50.66,50.76,50.64,50.76,103
QAJ15,2015-01-19 10:00,20,50.68,50.68,50.2,50.2,288
QAJ15,2015-01-19 10:30,20,50.2,50.47,50.2,50.46,155
QAJ15,2015-01-19 11:00,20,50.44,50.45,49.99,50.1,154
QAJ15,2015-01-19 11:30,20,50.11,50.48,50.1,50.18,76
QAJ15,2015-01-19 21:30,20,50.05,50.05,50.05,50.05,1
QAJ15,2015-01-20 00:00,20,50.03,50.03,50.03,50.03,2
QAJ15,2015-01-20 01:00,20,49.81,49.81,49.65,49.67,7
QAJ15,2015-01-20 01:30,20,49.72,49.72,49.57,49.63,6
QAJ15,2015-01-20 02:00,20,49.75,49.8,49.52,49.56,22
QAJ15,2015-01-20 02:30,20,49.59,49.66,49.56,49.56,8
QAJ15,2015-01-20 03:00,20,49.63,49.67,49.52,49.61,5
QAJ15,2015-01-20 03:30,20,49.65,49.93,49.65,49.93,8
QAJ15,2015-01-20 04:00,20,49.99,50.03,49.93,50.01,15
QAJ15,2015-01-20 04:30,20,50.15,50.28,50.15,50.28,2
QAJ15,2015-01-20 05:00,20,50.28,50.73,50.28,50.73,8
QAJ15,2015-01-20 05:30,20,50.41,50.41,50.41,50.41,3
QAJ15,2015-01-20 06:00,20,50.3,50.3,50.29,50.29,2
QAJ15,2015-01-20 06:30,20,50.45,50.45,50.45,50.45,1
QAJ15,2015-01-20 07:00,20,50.14,50.14,49.82,49.82,8
QAJ15,2015-01-20 07:30,20,50.11,50.14,49.76,49.76,11
QAJ15,2015-01-20 08:00,20,49.72,49.72,49.05,49.56,508
QAJ15,2015-01-20 08:30,20,49.55,49.59,49.1,49.25,485
QAJ15,2015-01-20 09:00,20,49.26,49.86,49.16,49.7,410
QAJ15,2015-01-20 09:30,20,49.7,49.86,49.5,49.71,442
QAJ15,2015-01-20 10:00,20,49.71,50.44,49.49,49.94,554
QAJ15,2015-01-20 10:30,20,49.94,49.94,49.57,49.66,260
QAJ15,2015-01-20 11:00,20,49.66,49.88,49.48,49.86,162
QAJ15,2015-01-20 11:30,20,49.87,50.11,49.72,49.74,205
QAJ15,2015-01-20 12:00,20,49.77,49.92,49.61,49.65,138
QAJ15,2015-01-20 12:30,20,49.69,49.78,49.21,49.53,189
QAJ15,2015-01-20 13:00,20,49.53,49.72,49.06,49.18,98
QAJ15,2015-01-20 13:30,20,49.31,49.36,49.31,49.31,5
QAJ15,2015-01-20 14:00,20,49.35,49.37,49.31,49.31,6
QAJ15,2015-01-20 14:30,20,49.31,49.36,49.31,49.36,2
QAJ15,2015-01-20 15:00,20,49.37,49.37,49.35,49.35,5
QAJ15,2015-01-20 18:30,21,49.53,49.53,49.53,49.53,1
QAJ15,2015-01-20 19:30,21,49.49,49.49,49.49,49.49,1
QAJ15,2015-01-20 21:30,21,49.53,49.53,49.53,49.53,1
QAJ15,2015-01-21 01:00,21,49.41,49.41,49.41,49.41,1
QAJ15,2015-01-21 01:30,21,49.52,49.55,49.52,49.55,4
QAJ15,2015-01-21 02:00,21,49.65,49.77,49.52,49.75,25
QAJ15,2015-01-21 02:30,21,49.84,49.85,49.71,49.75,12
QAJ15,2015-01-21 03:00,21,49.73,49.81,49.71,49.81,4
QAJ15,2015-01-21 03:30,21,49.73,49.73,49.67,49.67,7
QAJ15,2015-01-21 04:00,21,49.67,50.04,49.67,50.04,6
QAJ15,2015-01-21 04:30,21,49.87,49.9,49.87,49.9,5
QAJ15,2015-01-21 05:00,21,49.87,49.91,49.7,49.7,11
QAJ15,2015-01-21 05:30,21,49.55,49.62,49.55,49.62,2
QAJ15,2015-01-21 06:00,21,49.65,49.65,49.5,49.53,14
QAJ15,2015-01-21 06:30,21,49.72,49.72,49.53,49.53,4
QAJ15,2015-01-21 07:00,21,49.53,49.84,49.53,49.84,10
QAJ15,2015-01-21 07:30,21,50.02,50.14,49.96,50,36
QAJ15,2015-01-21 08:00,21,50.07,50.33,49.98,50.05,423
QAJ15,2015-01-21 08:30,21,50.05,50.51,49.83,50.33,289
QAJ15,2015-01-21 09:00,21,50.28,50.52,50.09,50.35,196
QAJ15,2015-01-21 09:30,21,50.51,50.69,50.26,50.41,284
QAJ15,2015-01-21 10:00,21,50.39,50.42,49.67,49.73,312
QAJ15,2015-01-21 10:30,21,49.78,50.3,49.76,50.2,291
QAJ15,2015-01-21 11:00,21,50.2,50.28,49.86,50.06,128
QAJ15,2015-01-21 11:30,21,50.07,50.12,49.69,49.82,193
QAJ15,2015-01-21 12:00,21,49.81,49.85,49.47,49.5,224
QAJ15,2015-01-21 12:30,21,49.49,49.83,49.42,49.67,194
QAJ15,2015-01-21 13:00,21,49.66,50.4,49.44,50.15,141
QAJ15,2015-01-21 13:30,21,50.13,50.14,49.98,50.06,11
QAJ15,2015-01-21 14:30,21,49.92,49.92,49.92,49.92,1
QAJ15,2015-01-21 15:00,21,50.06,50.06,50.06,50.06,1
QAJ15,2015-01-21 20:00,22,50.08,50.08,50.08,50.08,1
QAJ15,2015-01-21 21:00,22,49.99,49.99,49.99,49.99,1
QAJ15,2015-01-21 21:30,22,49.98,49.98,49.98,49.98,2
QAJ15,2015-01-21 22:00,22,49.98,49.98,49.98,49.98,4
QAJ15,2015-01-22 00:00,22,50.16,50.16,50.16,50.16,1
QAJ15,2015-01-22 01:30,22,49.94,49.94,49.9,49.9,4
QAJ15,2015-01-22 02:00,22,49.85,49.91,49.65,49.69,31
QAJ15,2015-01-22 02:30,22,49.72,49.92,49.71,49.92,11
QAJ15,2015-01-22 03:00,22,49.89,49.89,49.89,49.89,1
QAJ15,2015-01-22 03:30,22,49.97,50.2,49.97,50.2,10
QAJ15,2015-01-22 04:00,22,50.32,50.58,50.32,50.54,15
QAJ15,2015-01-22 04:30,22,50.67,50.71,50.46,50.46,9
QAJ15,2015-01-22 05:00,22,50.76,51.09,50.76,51.09,2
QAJ15,2015-01-22 05:30,22,51.2,51.48,51.1,51.16,14
QAJ15,2015-01-22 06:00,22,51.35,51.54,51.28,51.54,13
QAJ15,2015-01-22 06:30,22,51.38,51.4,51.08,51.09,7
QAJ15,2015-01-22 07:00,22,51.23,51.26,50.89,51.15,12
QAJ15,2015-01-22 07:30,22,51,51,50.34,50.37,82
QAJ15,2015-01-22 08:00,22,50.34,50.34,50.27,50.32,32
QAJ15,2015-01-22 08:30,22,50.33,50.6,49.89,50.1,541
QAJ15,2015-01-22 09:00,22,50.06,50.34,49.92,49.95,343
QAJ15,2015-01-22 09:30,22,49.93,50.08,49.79,49.84,393
QAJ15,2015-01-22 10:00,22,49.8,49.8,49.14,49.68,496
QAJ15,2015-01-22 10:30,22,49.66,49.87,49.41,49.69,432
QAJ15,2015-01-22 11:00,22,49.68,50.28,49.52,50.19,322
QAJ15,2015-01-22 11:30,22,50.23,50.47,49.97,50.21,442
QAJ15,2015-01-22 12:00,22,50.23,50.23,49.68,49.72,343
QAJ15,2015-01-22 12:30,22,49.73,50,49.67,49.88,213
QAJ15,2015-01-22 13:00,22,49.83,50.06,49.56,49.77,95
QAJ15,2015-01-22 13:30,22,49.83,50.18,49.7,50.18,15
QAJ15,2015-01-22 14:00,22,49.96,50.01,49.96,50.01,11
QAJ15,2015-01-22 14:30,22,50.17,50.17,50.17,50.17,1
QAJ15,2015-01-22 15:00,22,50,50.11,50,50.11,5
QAJ15,2015-01-23 00:30,23,50.45,50.45,50.45,50.45,1
QAJ15,2015-01-23 01:00,23,50.57,50.57,50.57,50.57,2
QAJ15,2015-01-23 01:30,23,50.53,50.7,50.53,50.7,2
QAJ15,2015-01-23 02:00,23,50.74,50.8,50.59,50.62,5
QAJ15,2015-01-23 02:30,23,50.79,50.79,50.65,50.65,30
QAJ15,2015-01-23 03:00,23,50.19,50.32,49.95,50.15,16
QAJ15,2015-01-23 03:30,23,50.36,50.43,50.36,50.43,5
QAJ15,2015-01-23 04:00,23,50.47,50.55,50.46,50.55,9
QAJ15,2015-01-23 04:30,23,50.55,50.62,50.55,50.62,2
QAJ15,2015-01-23 05:00,23,50.55,50.55,50.55,50.55,4
QAJ15,2015-01-23 05:30,23,50.75,50.75,50.75,50.75,1
QAJ15,2015-01-23 06:00,23,50.77,50.77,50.48,50.66,6
QAJ15,2015-01-23 06:30,23,50.56,50.56,50.23,50.23,9
QAJ15,2015-01-23 07:00,23,50.39,50.59,50.28,50.58,12
QAJ15,2015-01-23 07:30,23,50.47,50.47,50.11,50.11,20
QAJ15,2015-01-23 08:00,23,50.16,50.22,49.76,50.02,442
QAJ15,2015-01-23 08:30,23,50.03,50.18,49.9,50.1,454
QAJ15,2015-01-23 09:00,23,50.1,50.64,50.09,50.36,510
QAJ15,2015-01-23 09:30,23,50.41,50.44,50.12,50.36,436
QAJ15,2015-01-23 10:00,23,50.35,50.35,49.87,50.09,489
QAJ15,2015-01-23 10:30,23,50.14,50.41,50.05,50.29,351
QAJ15,2015-01-23 11:00,23,50.3,50.35,50.01,50.07,296
QAJ15,2015-01-23 11:30,23,50.07,50.27,49.99,50.06,206
QAJ15,2015-01-23 12:00,23,50.05,50.11,49.87,49.93,292
QAJ15,2015-01-23 12:30,23,49.91,50.15,49.78,49.91,241
QAJ15,2015-01-23 13:00,23,49.93,50.26,49.88,49.94,45
QAJ15,2015-01-23 13:30,23,49.97,49.99,49.81,49.97,29
QAJ15,2015-01-23 14:00,23,49.99,49.99,49.99,49.99,1
QAJ15,2015-01-23 14:30,23,49.85,49.85,49.8,49.81,9
QAJ15,2015-01-23 15:00,23,49.93,49.94,49.93,49.94,2
QAJ15,2015-01-25 23:30,26,49.56,49.56,49.52,49.52,2
QAJ15,2015-01-26 00:30,26,49.37,49.37,49.37,49.37,1
QAJ15,2015-01-26 01:30,26,49.18,49.18,49.18,49.18,2
QAJ15,2015-01-26 02:00,26,49.45,49.45,49.25,49.25,3
QAJ15,2015-01-26 02:30,26,49.13,49.13,48.87,49.05,8
QAJ15,2015-01-26 03:00,26,48.97,49.16,48.97,49.04,11
QAJ15,2015-01-26 03:30,26,49.12,49.12,49.12,49.12,1
QAJ15,2015-01-26 04:00,26,49.61,49.61,49.53,49.53,2
QAJ15,2015-01-26 04:30,26,49.3,49.3,49.3,49.3,1
QAJ15,2015-01-26 06:00,26,49.28,49.28,49.22,49.22,2
QAJ15,2015-01-26 06:30,26,49.24,49.96,49.24,49.84,19
QAJ15,2015-01-26 07:00,26,49.74,50.37,49.74,50.2,22
QAJ15,2015-01-26 07:30,26,50.16,50.16,49.88,49.88,3
QAJ15,2015-01-26 08:00,26,50.08,50.11,49.52,49.68,272
QAJ15,2015-01-26 08:30,26,49.72,49.97,49.56,49.88,386
QAJ15,2015-01-26 09:00,26,49.89,49.97,49.63,49.72,363
QAJ15,2015-01-26 09:30,26,49.69,49.94,49.54,49.66,374
QAJ15,2015-01-26 10:00,26,49.67,49.7,49.38,49.55,462
QAJ15,2015-01-26 10:30,26,49.57,50.27,49.57,50.18,348
QAJ15,2015-01-26 11:00,26,50.22,50.48,50.07,50.4,336
QAJ15,2015-01-26 11:30,26,50.4,50.41,49.99,50.09,271
QAJ15,2015-01-26 12:00,26,50.08,50.08,49.88,49.94,202
QAJ15,2015-01-26 12:30,26,49.94,50.03,49.8,49.92,245
QAJ15,2015-01-26 13:00,26,49.91,49.91,49.35,49.35,63
QAJ15,2015-01-26 13:30,26,49.41,49.54,49.35,49.54,28
QAJ15,2015-01-26 14:00,26,49.48,49.48,49.35,49.35,3
QAJ15,2015-01-26 14:30,26,49.34,49.34,49.31,49.31,4
QAJ15,2015-01-26 15:30,26,49.43,49.43,49.39,49.39,2
QAJ15,2015-01-26 23:00,27,49.58,49.58,49.58,49.58,3
QAJ15,2015-01-27 00:30,27,49.18,49.18,49.18,49.18,1
QAJ15,2015-01-27 01:00,27,49.1,49.1,49.1,49.1,1
QAJ15,2015-01-27 02:30,27,49.05,49.77,49.05,49.77,4
QAJ15,2015-01-27 03:00,27,49.63,49.63,49.14,49.14,2
QAJ15,2015-01-27 03:30,27,49.34,49.34,49.34,49.34,1
QAJ15,2015-01-27 04:00,27,49.48,49.48,49.48,49.48,1
QAJ15,2015-01-27 04:30,27,49.65,49.71,49.65,49.71,2
QAJ15,2015-01-27 05:00,27,49.64,49.64,49.64,49.64,1
QAJ15,2015-01-27 05:30,27,49.39,49.39,49.39,49.39,2
QAJ15,2015-01-27 06:00,27,49.5,49.5,49.5,49.5,1
QAJ15,2015-01-27 06:30,27,49.57,49.59,49.57,49.59,2
QAJ15,2015-01-27 07:00,27,49.43,49.62,49.43,49.59,7
QAJ15,2015-01-27 07:30,27,49.64,49.73,49.53,49.53,15
QAJ15,2015-01-27 08:00,27,49.62,49.69,49.28,49.43,315
QAJ15,2015-01-27 08:30,27,49.42,49.71,49.32,49.52,173
QAJ15,2015-01-27 09:00,27,49.55,49.55,49.25,49.41,47
QAJ15,2015-01-27 09:30,27,49.52,49.68,49.52,49.57,11
QAJ15,2015-01-27 10:00,27,49.38,49.9,49.38,49.82,235
QAJ15,2015-01-27 10:30,27,49.84,50.45,49.74,50.18,320
QAJ15,2015-01-27 11:00,27,50.17,50.48,49.96,50.33,223
QAJ15,2015-01-27 11:30,27,50.35,50.53,50.09,50.28,286
QAJ15,2015-01-27 12:00,27,50.29,50.44,49.99,50.36,202
QAJ15,2015-01-27 12:30,27,50.37,50.55,50.25,50.42,183
QAJ15,2015-01-27 13:00,27,50.39,51.13,50.33,50.81,103
QAJ15,2015-01-27 13:30,27,50.7,50.7,50.51,50.51,8
QAJ15,2015-01-27 14:00,27,50.54,50.54,50.3,50.3,13
QAJ15,2015-01-27 14:30,27,50.34,50.34,50.34,50.34,1
QAJ15,2015-01-27 15:30,27,50.29,50.29,50.13,50.14,7
QAJ15,2015-01-27 20:00,28,50.12,50.12,50.12,50.12,1
QAJ15,2015-01-27 21:30,28,50.15,50.15,50.15,50.15,4
QAJ15,2015-01-28 01:00,28,50.18,50.18,50.18,50.18,1
QAJ15,2015-01-28 01:30,28,50.16,50.16,50.11,50.11,2
QAJ15,2015-01-28 02:00,28,50.11,50.14,50.11,50.14,2
QAJ15,2015-01-28 02:30,28,50.2,50.2,50.16,50.16,2
QAJ15,2015-01-28 03:00,28,50.33,50.33,50.33,50.33,1
QAJ15,2015-01-28 04:00,28,49.99,49.99,49.99,49.99,1
QAJ15,2015-01-28 04:30,28,50.02,50.23,50.02,50.23,2
QAJ15,2015-01-28 05:00,28,50.47,50.48,50.47,50.48,2
QAJ15,2015-01-28 05:30,28,50.45,50.45,50.31,50.31,35
QAJ15,2015-01-28 06:00,28,50.31,50.5,50.31,50.5,9
QAJ15,2015-01-28 06:30,28,50.57,50.57,50.43,50.43,3
QAJ15,2015-01-28 07:00,28,50.31,50.31,50.3,50.3,3
QAJ15,2015-01-28 07:30,28,50.36,50.36,50.17,50.17,7
QAJ15,2015-01-28 08:00,28,50.13,50.23,50.01,50.22,211
QAJ15,2015-01-28 08:30,28,50.22,50.26,50.06,50.08,162
QAJ15,2015-01-28 09:00,28,50.05,50.07,49.77,49.88,204
QAJ15,2015-01-28 09:30,28,49.85,50.67,49.67,50.33,503
QAJ15,2015-01-28 10:00,28,50.32,50.71,50.22,50.26,369
QAJ15,2015-01-28 10:30,28,50.29,50.42,49.96,49.99,337
QAJ15,2015-01-28 11:00,28,50.03,50.22,49.98,50.1,221
QAJ15,2015-01-28 11:30,28,50.08,50.09,49.86,49.87,150
QAJ15,2015-01-28 12:00,28,49.85,49.99,49.81,49.96,179
QAJ15,2015-01-28 12:30,28,49.94,50.01,49.68,49.78,235
QAJ15,2015-01-28 13:00,28,49.77,49.86,49.42,49.6,112
QAJ15,2015-01-28 13:30,28,49.66,49.78,49.6,49.76,16
QAJ15,2015-01-28 14:00,28,49.6,49.6,49.6,49.6,2
QAJ15,2015-01-28 14:30,28,49.62,49.62,49.6,49.61,3
QAJ15,2015-01-28 15:00,28,49.54,49.54,49.54,49.54,1
QAJ15,2015-01-29 00:30,29,49.76,49.76,49.76,49.76,1
QAJ15,2015-01-29 01:00,29,49.61,49.61,49.61,49.61,1
QAJ15,2015-01-29 01:30,29,49.63,49.63,49.63,49.63,1
QAJ15,2015-01-29 02:00,29,49.48,49.58,49.48,49.58,19
QAJ15,2015-01-29 02:30,29,49.56,49.61,49.56,49.61,2
QAJ15,2015-01-29 03:00,29,49.73,49.78,49.73,49.78,2
QAJ15,2015-01-29 03:30,29,49.77,49.77,49.74,49.75,14
QAJ15,2015-01-29 04:00,29,49.99,50.05,49.99,50.05,3
QAJ15,2015-01-29 05:00,29,49.8,49.8,49.8,49.8,1
QAJ15,2015-01-29 05:30,29,49.88,49.88,49.88,49.88,3
QAJ15,2015-01-29 06:00,29,49.97,49.97,49.97,49.97,1
QAJ15,2015-01-29 06:30,29,49.97,49.97,49.9,49.9,3
QAJ15,2015-01-29 07:00,29,49.89,49.89,49.89,49.89,1
QAJ15,2015-01-29 07:30,29,49.89,49.92,49.89,49.92,3
QAJ15,2015-01-29 08:00,29,50.1,50.17,49.95,50.15,230
QAJ15,2015-01-29 08:30,29,50.14,50.26,50.03,50.21,293
QAJ15,2015-01-29 09:00,29,50.22,50.25,49.85,49.87,297
QAJ15,2015-01-29 09:30,29,49.88,49.88,49.53,49.65,444
QAJ15,2015-01-29 10:00,29,49.6,49.73,49.45,49.57,254
QAJ15,2015-01-29 10:30,29,49.56,49.74,49.5,49.54,163
QAJ15,2015-01-29 11:00,29,49.57,49.68,49.46,49.56,187
QAJ15,2015-01-29 11:30,29,49.57,49.77,49.56,49.71,96
QAJ15,2015-01-29 12:00,29,49.75,49.93,49.67,49.92,78
QAJ15,2015-01-29 12:30,29,49.86,50.08,49.82,49.9,78
QAJ15,2015-01-29 13:00,29,49.99,50.16,49.74,50.16,45
QAJ15,2015-01-29 13:30,29,50.15,50.15,50.11,50.11,3
QAJ15,2015-01-29 14:00,29,50.13,50.13,50.13,50.13,1
QAJ15,2015-01-29 14:30,29,50.12,50.12,50.12,50.12,1
QAJ15,2015-01-29 21:00,30,50.03,50.03,50.03,50.03,1
QAJ15,2015-01-29 23:30,30,50.07,50.07,50.07,50.07,1
QAJ15,2015-01-30 00:00,30,49.96,49.96,49.89,49.89,2
QAJ15,2015-01-30 00:30,30,49.85,49.85,49.78,49.78,3
QAJ15,2015-01-30 01:00,30,49.82,49.82,49.82,49.82,2
QAJ15,2015-01-30 01:30,30,49.88,49.88,49.88,49.88,1
QAJ15,2015-01-30 02:00,30,50.12,50.12,49.98,49.99,3
QAJ15,2015-01-30 03:00,30,50.25,50.25,50.25,50.25,1
QAJ15,2015-01-30 03:30,30,50.29,50.29,50.27,50.27,2
QAJ15,2015-01-30 04:00,30,50.42,50.68,50.42,50.52,16
QAJ15,2015-01-30 04:30,30,50.42,50.42,50.36,50.36,2
QAJ15,2015-01-30 05:30,30,50.65,50.65,50.65,50.65,1
QAJ15,2015-01-30 06:00,30,50.49,50.49,50.46,50.46,3
QAJ15,2015-01-30 06:30,30,50.35,50.35,50.35,50.35,1
QAJ15,2015-01-30 07:00,30,50.31,50.31,50.14,50.21,36
QAJ15,2015-01-30 07:30,30,50.14,50.14,49.88,49.88,29
QAJ15,2015-01-30 08:00,30,49.82,50.07,49.76,50.05,202
QAJ15,2015-01-30 08:30,30,50.04,50.56,50.04,50.5,306
QAJ15,2015-01-30 09:00,30,50.51,50.63,50.27,50.48,171
QAJ15,2015-01-30 09:30,30,50.48,50.63,50.25,50.3,237
QAJ15,2015-01-30 10:00,30,50.27,50.37,50,50.3,319
QAJ15,2015-01-30 10:30,30,50.31,50.49,50.19,50.19,168
QAJ15,2015-01-30 11:00,30,50.22,50.6,50.19,50.59,176
QAJ15,2015-01-30 11:30,30,50.6,50.9,50.57,50.86,298
QAJ15,2015-01-30 12:00,30,50.85,51.3,50.83,51.05,369
QAJ15,2015-01-30 12:30,30,51.01,52.51,50.99,52.07,230
QAJ15,2015-01-30 13:00,30,52.05,54.02,52.05,54.02,99
QAJ15,2015-01-30 13:30,30,53.91,53.91,52.81,52.81,79
QAJ15,2015-01-30 14:00,30,52.95,53.41,52.95,53.41,5
QAJ15,2015-01-30 14:30,30,53.27,53.27,53.02,53.02,3
QAJ15,2015-01-30 15:00,30,53.2,53.48,53.07,53.48,6
QAJ15,2015-01-30 15:30,30,53.44,53.44,53.33,53.41,5
QAJ15,2015-02-01 17:00,2,52.95,52.95,52.95,52.95,1
QAJ15,2015-02-01 17:30,2,52.98,52.98,52.98,52.98,1
QAJ15,2015-02-01 19:00,2,52.67,52.67,52.67,52.67,1
QAJ15,2015-02-01 19:30,2,52.41,52.64,52.41,52.64,5
QAJ15,2015-02-01 21:00,2,52.52,52.52,52.52,52.52,1
QAJ15,2015-02-01 21:30,2,52.67,52.68,52.67,52.68,10
QAJ15,2015-02-01 23:00,2,52.58,52.6,52.58,52.6,2
QAJ15,2015-02-02 00:00,2,52.66,52.66,52.66,52.66,1
QAJ15,2015-02-02 01:00,2,52.83,52.98,52.83,52.98,3
QAJ15,2015-02-02 01:30,2,52.68,52.68,52.66,52.66,15
QAJ15,2015-02-02 02:00,2,52.68,52.68,52.68,52.68,1
QAJ15,2015-02-02 02:30,2,52.53,52.53,52.53,52.53,1
QAJ15,2015-02-02 03:00,2,52.58,53.01,52.55,52.95,15
QAJ15,2015-02-02 03:30,2,52.83,52.89,52.8,52.89,22
QAJ15,2015-02-02 04:00,2,53.35,53.46,53.25,53.25,9
QAJ15,2015-02-02 04:30,2,53.47,54.86,53.47,54.6,20
QAJ15,2015-02-02 05:00,2,54.67,56.48,54.67,55.3,99
QAJ15,2015-02-02 05:30,2,55.39,55.99,55.39,55.66,22
QAJ15,2015-02-02 06:00,2,55.65,55.65,55.35,55.35,6
QAJ15,2015-02-02 06:30,2,55.11,55.16,54.44,55,39
QAJ15,2015-02-02 07:00,2,54.55,54.55,54.13,54.37,22
QAJ15,2015-02-02 07:30,2,54.19,54.73,54.19,54.41,14
QAJ15,2015-02-02 08:00,2,54.51,55.56,54.46,54.92,421
QAJ15,2015-02-02 08:30,2,54.9,54.96,54.33,54.55,367
QAJ15,2015-02-02 09:00,2,54.49,54.49,53.65,54.04,456
QAJ15,2015-02-02 09:30,2,54.07,54.46,53.87,54.36,410
QAJ15,2015-02-02 10:00,2,54.35,54.76,54.02,54.75,378
QAJ15,2015-02-02 10:30,2,54.75,55.69,54.62,55.58,461
QAJ15,2015-02-02 11:00,2,55.6,55.67,55.13,55.18,272
QAJ15,2015-02-02 11:30,2,55.2,55.32,54.91,55.06,262
QAJ15,2015-02-02 12:00,2,55.09,55.43,54.91,55.33,210
QAJ15,2015-02-02 12:30,2,55.36,55.63,55.14,55.55,257
QAJ15,2015-02-02 13:00,2,55.5,55.6,55.17,55.29,87
QAJ15,2015-02-02 13:30,2,55.56,55.62,55.47,55.5,15
QAJ15,2015-02-02 14:00,2,55.5,55.69,55.5,55.69,3
QAJ15,2015-02-02 14:30,2,55.79,55.89,55.79,55.89,6
QAJ15,2015-02-02 15:00,2,55.89,55.89,55.89,55.89,1
QAJ15,2015-02-02 15:30,2,56.09,56.2,56.09,56.2,2
QAJ15,2015-02-02 17:00,3,56.25,56.25,56.25,56.25,1
QAJ15,2015-02-02 19:30,3,55.82,55.82,55.82,55.82,1
QAJ15,2015-02-02 21:00,3,55.98,55.98,55.98,55.98,1
QAJ15,2015-02-02 23:30,3,56.06,56.06,56.06,56.06,1
QAJ15,2015-02-03 00:00,3,56.41,56.41,56.41,56.41,1
QAJ15,2015-02-03 00:30,3,56.29,56.29,56.29,56.29,2
QAJ15,2015-02-03 01:00,3,56.26,56.67,56.26,56.67,4
QAJ15,2015-02-03 01:30,3,56.48,56.51,56.48,56.51,2
QAJ15,2015-02-03 02:30,3,56.69,57.59,56.69,57.46,21
QAJ15,2015-02-03 03:00,3,57.23,57.73,57.14,57.73,8
QAJ15,2015-02-03 03:30,3,57.6,57.6,57.3,57.35,6
QAJ15,2015-02-03 04:00,3,57.46,57.53,57.34,57.34,3
QAJ15,2015-02-03 05:00,3,57.62,58.16,57.62,57.89,32
QAJ15,2015-02-03 05:30,3,57.84,57.86,57.83,57.83,5
QAJ15,2015-02-03 06:00,3,57.72,57.76,57.72,57.76,4
QAJ15,2015-02-03 06:30,3,57.52,57.52,57.35,57.35,8
QAJ15,2015-02-03 07:00,3,57.3,57.4,57.3,57.37,5
QAJ15,2015-02-03 07:30,3,57.4,57.64,57.32,57.64,10
QAJ15,2015-02-03 08:00,3,57.66,57.82,56.77,57.05,512
QAJ15,2015-02-03 08:30,3,57.08,57.35,56.95,57.35,396
QAJ15,2015-02-03 09:00,3,57.35,57.53,57.01,57.46,425
QAJ15,2015-02-03 09:30,3,57.4,57.59,57.27,57.29,366
QAJ15,2015-02-03 10:00,3,57.27,57.69,57.06,57.35,308
QAJ15,2015-02-03 10:30,3,57.4,57.48,56.92,57.05,260
QAJ15,2015-02-03 11:00,3,57.04,57.33,56.95,57.29,124
QAJ15,2015-02-03 11:30,3,57.28,58.07,57.17,57.91,237
QAJ15,2015-02-03 12:00,3,57.89,58.76,57.76,58.71,283
QAJ15,2015-02-03 12:30,3,58.73,59.45,58.58,59.45,114
QAJ15,2015-02-03 13:00,3,59.47,60.07,58.95,58.97,150
QAJ15,2015-02-03 13:30,3,58.92,59.04,58.68,58.92,47
QAJ15,2015-02-03 14:00,3,58.92,58.92,58.87,58.87,3
QAJ15,2015-02-03 14:30,3,58.72,58.72,58.49,58.6,5
QAJ15,2015-02-03 15:00,3,58.35,58.35,58.02,58.02,4
QAJ15,2015-02-03 21:00,4,58.68,58.68,58.68,58.68,1
QAJ15,2015-02-03 21:30,4,58.5,58.5,58.5,58.5,1
QAJ15,2015-02-03 22:00,4,58.55,58.58,58.55,58.58,2
QAJ15,2015-02-03 22:30,4,58.59,58.59,58.59,58.59,2
QAJ15,2015-02-03 23:30,4,58.78,58.78,58.67,58.67,2
QAJ15,2015-02-04 00:00,4,58.91,58.91,58.91,58.91,1
QAJ15,2015-02-04 01:00,4,58.69,58.69,58.54,58.58,6
QAJ15,2015-02-04 01:30,4,58.68,58.83,58.68,58.83,5
QAJ15,2015-02-04 02:00,4,58.7,58.73,58.07,58.12,7
QAJ15,2015-02-04 02:30,4,58.41,58.64,58.29,58.29,27
QAJ15,2015-02-04 03:00,4,58.29,58.46,58.29,58.32,6
QAJ15,2015-02-04 03:30,4,58.23,58.23,57.35,57.63,20
QAJ15,2015-02-04 04:00,4,57.86,58.06,57.39,57.74,53
QAJ15,2015-02-04 04:30,4,57.5,57.5,57.3,57.36,35
QAJ15,2015-02-04 05:00,4,57.69,57.85,57.69,57.77,5
QAJ15,2015-02-04 05:30,4,57.86,58.05,57.77,57.79,29
QAJ15,2015-02-04 06:00,4,57.81,57.81,57.81,57.81,1
QAJ15,2015-02-04 06:30,4,57.69,57.92,57.6,57.91,15
QAJ15,2015-02-04 07:00,4,58.02,58.25,57.81,57.81,35
QAJ15,2015-02-04 07:30,4,57.86,57.86,57.4,57.51,46
QAJ15,2015-02-04 08:00,4,57.56,57.56,57.02,57.43,463
QAJ15,2015-02-04 08:30,4,57.41,57.49,56.96,57.32,463
QAJ15,2015-02-04 09:00,4,57.35,57.57,57.14,57.26,262
QAJ15,2015-02-04 09:30,4,57.12,57.18,56.52,56.85,609
QAJ15,2015-02-04 10:00,4,56.88,57.32,56.76,57.13,429
QAJ15,2015-02-04 10:30,4,57.17,57.35,56.81,56.87,268
QAJ15,2015-02-04 11:00,4,56.9,57.16,56.53,56.59,369
QAJ15,2015-02-04 11:30,4,56.56,56.74,56.16,56.32,422
QAJ15,2015-02-04 12:00,4,56.35,56.47,56.16,56.29,144
QAJ15,2015-02-04 12:30,4,56.41,56.41,55.53,55.67,70
QAJ15,2015-02-04 13:00,4,55.72,55.86,54.6,55.19,77
QAJ15,2015-02-04 13:30,4,55.23,55.53,55.18,55.53,46
QAJ15,2015-02-04 14:00,4,55.53,55.85,55.53,55.85,5
QAJ15,2015-02-04 14:30,4,55.67,55.67,55.67,55.67,3
QAJ15,2015-02-04 15:00,4,55.8,55.8,55.57,55.57,5
QAJ15,2015-02-04 15:30,4,55.52,55.52,55.43,55.5,5
QAJ15,2015-02-04 16:00,4,55.55,55.55,55.55,55.55,1
QAJ15,2015-02-04 17:00,5,55.89,55.89,55.89,55.89,1
QAJ15,2015-02-04 20:30,5,55.85,55.85,55.85,55.85,1
QAJ15,2015-02-04 22:30,5,55.63,55.63,55.5,55.5,2
QAJ15,2015-02-04 23:00,5,55.48,55.48,55.35,55.35,2
QAJ15,2015-02-04 23:30,5,55.19,55.19,54.95,54.95,4
QAJ15,2015-02-05 00:00,5,54.32,54.32,54.05,54.05,3
QAJ15,2015-02-05 00:30,5,54.49,54.51,54.4,54.4,3
QAJ15,2015-02-05 01:00,5,54.45,54.6,54.45,54.6,3
QAJ15,2015-02-05 01:30,5,54.3,54.32,54.3,54.32,2
QAJ15,2015-02-05 02:00,5,54.35,54.6,54.35,54.6,2
QAJ15,2015-02-05 02:30,5,54.93,54.98,54.5,54.66,8
QAJ15,2015-02-05 03:00,5,54.69,55.53,54.69,55.53,5
QAJ15,2015-02-05 03:30,5,55.86,56.05,55.61,56.05,17
QAJ15,2015-02-05 04:00,5,56.2,56.22,55.88,56.08,13
QAJ15,2015-02-05 04:30,5,56.15,56.59,56.15,56.58,26
QAJ15,2015-02-05 05:00,5,56.49,56.49,56.07,56.33,16
QAJ15,2015-02-05 05:30,5,56.14,56.14,55.7,55.7,30
QAJ15,2015-02-05 06:00,5,55.87,56.38,55.87,56.38,15
QAJ15,2015-02-05 06:30,5,56.59,57.03,56.57,56.57,17
QAJ15,2015-02-05 07:00,5,56.4,56.66,56.33,56.66,74
QAJ15,2015-02-05 07:30,5,56.61,56.79,56.38,56.38,36
QAJ15,2015-02-05 08:00,5,56.37,56.65,56.06,56.42,272
QAJ15,2015-02-05 08:30,5,56.45,57.62,56.45,56.97,628
QAJ15,2015-02-05 09:00,5,57.07,58.03,57.05,57.17,755
QAJ15,2015-02-05 09:30,5,57.21,57.81,57.12,57.61,457
QAJ15,2015-02-05 10:00,5,57.6,58.2,57.44,57.97,509
QAJ15,2015-02-05 10:30,5,58.04,58.75,58,58.41,555
QAJ15,2015-02-05 11:00,5,58.35,58.37,57.74,57.93,353
QAJ15,2015-02-05 11:30,5,57.97,58.26,57.72,57.94,368
QAJ15,2015-02-05 12:00,5,57.97,58.29,57.85,57.96,258
QAJ15,2015-02-05 12:30,5,58.02,58.04,57.3,57.39,248
QAJ15,2015-02-05 13:00,5,57.36,57.78,57.05,57.57,181
QAJ15,2015-02-05 13:30,5,57.57,57.67,57.36,57.54,26
QAJ15,2015-02-05 14:00,5,57.64,57.75,57.64,57.75,7
QAJ15,2015-02-05 14:30,5,57.78,57.78,57.78,57.78,1
QAJ15,2015-02-05 15:00,5,57.67,57.67,57.54,57.55,10
QAJ15,2015-02-05 16:00,5,57.74,57.74,57.74,57.74,1
QAJ15,2015-02-05 17:00,6,58.02,58.02,58.02,58.02,1
QAJ15,2015-02-05 19:00,6,57.76,57.76,57.72,57.72,11
QAJ15,2015-02-05 19:30,6,57.8,58.16,57.8,58.16,6
QAJ15,2015-02-05 20:00,6,58.17,58.17,58.07,58.07,2
QAJ15,2015-02-05 20:30,6,58.12,58.12,58.12,58.12,1
QAJ15,2015-02-05 23:00,6,58.11,58.28,58.11,58.28,3
QAJ15,2015-02-05 23:30,6,58.39,58.83,58.39,58.83,11
QAJ15,2015-02-06 00:00,6,58.88,58.88,58.88,58.88,1
QAJ15,2015-02-06 00:30,6,58.86,58.95,58.82,58.82,14
QAJ15,2015-02-06 01:00,6,58.62,58.62,58.38,58.5,5
QAJ15,2015-02-06 01:30,6,58.37,58.37,58.37,58.37,1
QAJ15,2015-02-06 02:00,6,58.36,58.52,58.1,58.32,8
QAJ15,2015-02-06 02:30,6,58.38,59.44,58.38,59.27,35
QAJ15,2015-02-06 03:00,6,59.15,59.15,58.7,59.04,8
QAJ15,2015-02-06 03:30,6,58.78,58.94,58.78,58.94,3
QAJ15,2015-02-06 04:00,6,59.16,59.45,59.16,59.29,15
QAJ15,2015-02-06 04:30,6,59.39,59.6,59.3,59.42,12
QAJ15,2015-02-06 05:00,6,59.38,59.38,59.14,59.28,6
QAJ15,2015-02-06 05:30,6,59.4,59.52,59.29,59.29,20
QAJ15,2015-02-06 06:00,6,59.01,59.01,59.01,59.01,1
QAJ15,2015-02-06 06:30,6,58.91,58.91,58.71,58.73,4
QAJ15,2015-02-06 07:00,6,58.64,58.98,58.5,58.95,18
QAJ15,2015-02-06 07:30,6,59.04,59.29,58.66,59.29,46
QAJ15,2015-02-06 08:00,6,59.12,59.22,58.34,58.52,334
QAJ15,2015-02-06 08:30,6,58.54,58.99,58.48,58.97,457
QAJ15,2015-02-06 09:00,6,58.95,59.05,58.55,58.8,345
QAJ15,2015-02-06 09:30,6,58.79,58.91,58.5,58.56,263
QAJ15,2015-02-06 10:00,6,58.57,58.88,58.32,58.62,401
QAJ15,2015-02-06 10:30,6,58.63,58.99,58.5,58.97,275
QAJ15,2015-02-06 11:00,6,58.96,59.45,58.83,59.31,304
QAJ15,2015-02-06 11:30,6,59.33,59.88,59.25,59.48,490
QAJ15,2015-02-06 12:00,6,59.54,59.89,58.91,59.1,385
QAJ15,2015-02-06 12:30,6,58.96,59.1,58.33,58.58,40
QAJ15,2015-02-06 13:00,6,58.43,58.75,58.13,58.73,60
QAJ15,2015-02-06 13:30,6,58.63,58.63,58.54,58.63,4
QAJ15,2015-02-06 14:00,6,58.92,58.92,58.69,58.82,18
QAJ15,2015-02-06 14:30,6,58.94,58.97,58.94,58.97,19
QAJ15,2015-02-06 15:30,6,58.97,58.98,58.97,58.98,3
QAJ15,2015-02-08 17:00,9,59.12,59.91,59.12,59.91,3
QAJ15,2015-02-08 18:30,9,59.26,59.26,59.07,59.07,4
QAJ15,2015-02-08 19:00,9,58.92,58.92,58.92,58.92,4
QAJ15,2015-02-08 20:00,9,58.94,58.95,58.94,58.95,2
QAJ15,2015-02-08 21:30,9,58.99,58.99,58.99,58.99,2
QAJ15,2015-02-08 22:30,9,58.91,58.92,58.91,58.92,2
QAJ15,2015-02-08 23:00,9,58.84,58.84,58.72,58.72,4
QAJ15,2015-02-08 23:30,9,58.78,58.78,58.74,58.74,2
QAJ15,2015-02-09 00:30,9,58.8,58.8,58.76,58.76,2
QAJ15,2015-02-09 01:30,9,58.54,58.55,58.46,58.48,9
QAJ15,2015-02-09 02:00,9,58.42,58.72,58.42,58.72,5
QAJ15,2015-02-09 02:30,9,58.6,58.74,58.48,58.48,3
QAJ15,2015-02-09 03:00,9,58.58,58.65,58.58,58.65,5
QAJ15,2015-02-09 03:30,9,58.45,58.45,58.45,58.45,1
QAJ15,2015-02-09 04:00,9,58.34,58.45,58.33,58.45,3
QAJ15,2015-02-09 04:30,9,58.91,58.91,58.91,58.91,1
QAJ15,2015-02-09 05:00,9,58.98,59.05,58.86,58.86,3
QAJ15,2015-02-09 05:30,9,58.84,59.11,58.84,59.11,12
QAJ15,2015-02-09 06:00,9,59.25,59.57,59.2,59.57,5
QAJ15,2015-02-09 06:30,9,59.28,59.28,58.99,58.99,11
QAJ15,2015-02-09 07:00,9,59.12,59.26,59.12,59.26,2
QAJ15,2015-02-09 07:30,9,59.24,59.32,59.02,59.02,20
QAJ15,2015-02-09 08:00,9,59.18,59.53,59.18,59.49,218
QAJ15,2015-02-09 08:30,9,59.49,59.61,59.18,59.37,400
QAJ15,2015-02-09 09:00,9,59.38,59.54,59.01,59.42,617
QAJ15,2015-02-09 09:30,9,59.46,59.75,59.16,59.3,414
QAJ15,2015-02-09 10:00,9,59.3,59.76,59.21,59.43,433
QAJ15,2015-02-09 10:30,9,59.43,59.5,59.14,59.45,359
QAJ15,2015-02-09 11:00,9,59.4,59.52,59.26,59.38,217
QAJ15,2015-02-09 11:30,9,59.35,59.53,59.26,59.34,133
QAJ15,2015-02-09 12:00,9,59.37,59.56,59.37,59.43,87
QAJ15,2015-02-09 12:30,9,59.44,60.47,59.4,60.15,315
QAJ15,2015-02-09 13:00,9,60.06,60.1,59.07,59.49,107
QAJ15,2015-02-09 13:30,9,59.48,59.48,59.16,59.16,21
QAJ15,2015-02-09 14:00,9,59.33,59.36,59.13,59.17,5
QAJ15,2015-02-09 14:30,9,59.15,59.26,59.15,59.24,27
QAJ15,2015-02-09 15:00,9,59.2,59.2,59.14,59.15,8
QAJ15,2015-02-09 18:00,10,58.96,58.96,58.96,58.96,1
QAJ15,2015-02-09 18:30,10,58.75,58.75,58.75,58.75,1
QAJ15,2015-02-09 19:00,10,58.81,58.81,58.81,58.81,1
QAJ15,2015-02-09 19:30,10,58.69,58.69,58.69,58.69,1
QAJ15,2015-02-09 20:00,10,58.6,58.6,58.6,58.6,1
QAJ15,2015-02-09 20:30,10,58.59,58.59,58.59,58.59,1
QAJ15,2015-02-10 00:00,10,58.57,58.57,58.57,58.57,1
QAJ15,2015-02-10 01:00,10,58.6,58.6,58.6,58.6,1
QAJ15,2015-02-10 02:00,10,58.64,58.66,58.46,58.54,5
QAJ15,2015-02-10 02:30,10,58.47,58.6,58.47,58.56,3
QAJ15,2015-02-10 03:00,10,58.57,58.72,58.57,58.72,7
QAJ15,2015-02-10 03:30,10,58.77,59.1,58.77,59.07,32
QAJ15,2015-02-10 04:00,10,59.09,59.28,58.91,58.91,126
QAJ15,2015-02-10 04:30,10,59.03,59.12,58.94,59.04,35
QAJ15,2015-02-10 05:00,10,59.08,59.08,58.82,58.94,20
QAJ15,2015-02-10 05:30,10,59.14,59.15,59.02,59.1,17
QAJ15,2015-02-10 06:00,10,59.19,59.51,59.19,59.4,58
QAJ15,2015-02-10 06:30,10,59.33,59.49,59.14,59.25,124
QAJ15,2015-02-10 07:00,10,59.35,59.44,59.3,59.35,12
QAJ15,2015-02-10 07:30,10,59.33,59.4,59.09,59.4,21
QAJ15,2015-02-10 08:00,10,59.44,59.58,59.3,59.44,279
QAJ15,2015-02-10 08:30,10,59.47,59.49,58.84,58.94,528
QAJ15,2015-02-10 09:00,10,58.95,59.05,58.28,58.37,527
QAJ15,2015-02-10 09:30,10,58.35,58.66,58.28,58.52,504
QAJ15,2015-02-10 10:00,10,58.55,58.55,57.86,58.07,526
QAJ15,2015-02-10 10:30,10,58.11,58.32,57.8,57.92,446
QAJ15,2015-02-10 11:00,10,57.92,58.37,57.85,58.27,300
QAJ15,2015-02-10 11:30,10,58.25,58.36,58.13,58.27,182
QAJ15,2015-02-10 12:00,10,58.29,58.36,57.68,57.79,294
QAJ15,2015-02-10 12:30,10,57.8,57.92,57.27,57.32,393
QAJ15,2015-02-10 13:00,10,57.34,57.65,57.32,57.48,196
QAJ15,2015-02-10 13:30,10,57.59,57.64,57.5,57.5,35
QAJ15,2015-02-10 14:00,10,57.69,57.94,57.69,57.9,32
QAJ15,2015-02-10 14:30,10,58,58.02,58,58.02,4
QAJ15,2015-02-10 15:00,10,58.14,58.14,58.06,58.06,4
QAJ15,2015-02-10 15:30,10,58.15,58.3,58.1,58.21,12
QAJ15,2015-02-10 17:30,11,57.9,57.9,57.9,57.9,1
QAJ15,2015-02-10 19:00,11,57.87,57.96,57.87,57.96,28
QAJ15,2015-02-10 20:00,11,57.81,57.81,57.81,57.81,2
QAJ15,2015-02-10 20:30,11,57.6,57.6,57.6,57.6,3
QAJ15,2015-02-10 21:00,11,57.62,57.62,57.36,57.36,12
QAJ15,2015-02-10 21:30,11,57.36,57.44,57.26,57.44,5
QAJ15,2015-02-10 22:00,11,57.35,57.37,57.33,57.35,6
QAJ15,2015-02-10 22:30,11,57.56,57.56,57.56,57.56,1
QAJ15,2015-02-10 23:00,11,57.61,57.68,57.61,57.66,7
QAJ15,2015-02-10 23:30,11,57.66,57.66,57.66,57.66,6
QAJ15,2015-02-11 00:00,11,57.57,57.57,57.57,57.57,1
QAJ15,2015-02-11 00:30,11,57.69,57.69,57.57,57.57,2
QAJ15,2015-02-11 01:00,11,57.69,58.03,57.65,58.03,12
QAJ15,2015-02-11 01:30,11,57.74,57.74,57.74,57.74,2
QAJ15,2015-02-11 02:00,11,57.63,57.71,57.62,57.7,13
QAJ15,2015-02-11 02:30,11,57.73,57.9,57.73,57.79,19
QAJ15,2015-02-11 03:00,11,57.89,57.91,57.79,57.81,10
QAJ15,2015-02-11 03:30,11,57.69,57.69,56.72,57.07,57
QAJ15,2015-02-11 04:00,11,57.3,57.3,56.78,56.78,19
QAJ15,2015-02-11 04:30,11,56.8,56.95,56.62,56.91,51
QAJ15,2015-02-11 05:00,11,56.78,57.07,56.75,56.88,50
QAJ15,2015-02-11 05:30,11,56.88,57.15,56.68,57.15,49
QAJ15,2015-02-11 06:00,11,57.2,57.2,56.93,57.04,21
QAJ15,2015-02-11 06:30,11,57.24,57.43,57.12,57.17,45
QAJ15,2015-02-11 07:00,11,57.1,57.1,56.81,56.93,36
QAJ15,2015-02-11 07:30,11,56.96,56.96,56.56,56.64,168
QAJ15,2015-02-11 08:00,11,56.68,56.79,56.19,56.47,767
QAJ15,2015-02-11 08:30,11,56.46,56.51,55.74,55.85,1005
QAJ15,2015-02-11 09:00,11,55.85,56.14,55.67,55.7,932
QAJ15,2015-02-11 09:30,11,55.66,56.04,55.18,55.98,1250
QAJ15,2015-02-11 10:00,11,55.96,56.48,55.94,56.4,1356
QAJ15,2015-02-11 10:30,11,56.42,56.45,56.12,56.21,1158
QAJ15,2015-02-11 11:00,11,56.22,56.77,56.16,56.71,747
QAJ15,2015-02-11 11:30,11,56.75,56.78,56.25,56.37,537
QAJ15,2015-02-11 12:00,11,56.36,56.38,55.9,56.14,758
QAJ15,2015-02-11 12:30,11,56.17,56.25,55.86,56.08,345
QAJ15,2015-02-11 13:00,11,56.15,56.28,55.84,55.86,521
QAJ15,2015-02-11 13:30,11,55.92,56.12,55.92,56.07,97
QAJ15,2015-02-11 14:00,11,56.04,56.18,56,56.18,31
QAJ15,2015-02-11 14:30,11,56.18,56.39,56.18,56.39,10
QAJ15,2015-02-11 15:00,11,56.37,56.38,56.34,56.38,6
QAJ15,2015-02-11 17:00,12,56.37,56.37,56.37,56.37,1
QAJ15,2015-02-11 18:30,12,56.33,56.37,56.33,56.37,2
QAJ15,2015-02-11 19:00,12,56.4,56.4,56.4,56.4,1
QAJ15,2015-02-11 19:30,12,56.41,56.44,56.4,56.43,11
QAJ15,2015-02-11 20:00,12,56.51,56.54,56.36,56.36,7
QAJ15,2015-02-11 20:30,12,56.21,56.27,56.2,56.26,7
QAJ15,2015-02-11 21:00,12,56.2,56.2,56.08,56.08,3
QAJ15,2015-02-11 22:00,12,56.25,56.38,56.25,56.36,8
QAJ15,2015-02-11 22:30,12,56.41,56.42,56.41,56.41,3
QAJ15,2015-02-11 23:00,12,56.36,56.48,56.36,56.37,4
QAJ15,2015-02-11 23:30,12,56.38,56.69,56.38,56.69,10
QAJ15,2015-02-12 00:00,12,56.65,56.65,56.48,56.48,7
QAJ15,2015-02-12 00:30,12,56.58,56.58,56.58,56.58,2
QAJ15,2015-02-12 01:00,12,56.55,56.83,56.55,56.77,7
QAJ15,2015-02-12 01:30,12,56.91,56.91,56.66,56.68,16
QAJ15,2015-02-12 02:00,12,56.83,57.25,56.82,56.98,124
QAJ15,2015-02-12 02:30,12,57.14,57.46,57.07,57.24,87
QAJ15,2015-02-12 03:00,12,57.37,57.39,57,57.29,92
QAJ15,2015-02-12 03:30,12,57.28,57.48,57.18,57.18,35
QAJ15,2015-02-12 04:00,12,57.15,57.57,57.08,57.45,121
QAJ15,2015-02-12 04:30,12,57.45,57.45,56.86,56.95,280
QAJ15,2015-02-12 05:00,12,56.92,57.09,56.88,57.09,26
QAJ15,2015-02-12 05:30,12,57.16,57.22,56.88,57.05,27
QAJ15,2015-02-12 06:00,12,57.21,57.36,57.08,57.13,59
QAJ15,2015-02-12 06:30,12,57.16,57.27,57.13,57.15,55
QAJ15,2015-02-12 07:00,12,57.1,57.1,56.72,56.92,195
QAJ15,2015-02-12 07:30,12,56.88,57.07,56.76,56.77,220
QAJ15,2015-02-12 08:00,12,56.8,57.7,56.71,57.61,1541
QAJ15,2015-02-12 08:30,12,57.59,58.14,57.49,57.93,1855
QAJ15,2015-02-12 09:00,12,57.91,57.91,57.42,57.59,1657
QAJ15,2015-02-12 09:30,12,57.56,58.42,57.46,57.94,1393
QAJ15,2015-02-12 10:00,12,57.95,58.46,57.87,58.1,1141
QAJ15,2015-02-12 10:30,12,58.1,58.76,58,58.7,960
QAJ15,2015-02-12 11:00,12,58.67,58.93,58.39,58.68,786
QAJ15,2015-02-12 11:30,12,58.65,58.9,58.41,58.63,399
QAJ15,2015-02-12 12:00,12,58.65,59.08,58.62,58.98,573
QAJ15,2015-02-12 12:30,12,58.96,59.02,58.41,58.63,516
QAJ15,2015-02-12 13:00,12,58.58,59.39,58.58,59.33,1075
QAJ15,2015-02-12 13:30,12,59.32,59.65,59.21,59.6,284
QAJ15,2015-02-12 14:00,12,59.59,59.93,59.39,59.42,221
QAJ15,2015-02-12 14:30,12,59.37,59.37,59.08,59.26,433
QAJ15,2015-02-12 15:00,12,59.38,59.38,59.3,59.33,9
QAJ15,2015-02-12 15:30,12,59.33,59.33,59.1,59.17,53
QAJ15,2015-02-12 16:00,12,59.27,59.27,59.27,59.27,1
QAJ15,2015-02-12 18:00,13,59.26,59.26,59.25,59.25,2
QAJ15,2015-02-12 18:30,13,59.18,59.18,59.18,59.18,1
QAJ15,2015-02-12 19:00,13,59.21,59.3,59.21,59.3,8
QAJ15,2015-02-12 19:30,13,59.17,59.2,59.16,59.2,5
QAJ15,2015-02-12 20:00,13,59.26,59.26,59.1,59.1,8
QAJ15,2015-02-12 20:30,13,59.14,59.15,59.14,59.15,2
QAJ15,2015-02-12 21:00,13,59.3,59.57,59.3,59.47,7
QAJ15,2015-02-12 21:30,13,59.52,59.75,59.52,59.73,9
QAJ15,2015-02-12 22:00,13,59.68,59.82,59.62,59.8,16
QAJ15,2015-02-12 22:30,13,59.71,59.79,59.68,59.79,3
QAJ15,2015-02-12 23:00,13,59.84,59.92,59.84,59.92,11
QAJ15,2015-02-12 23:30,13,59.86,59.86,59.86,59.86,1
QAJ15,2015-02-13 00:00,13,59.99,60.06,59.97,60.06,10
QAJ15,2015-02-13 00:30,13,60.05,60.36,60.03,60.29,41
QAJ15,2015-02-13 01:00,13,60.24,60.36,60.09,60.23,30
QAJ15,2015-02-13 01:30,13,60.03,60.19,59.91,59.98,70
QAJ15,2015-02-13 02:00,13,59.89,60.41,59.8,60.41,104
QAJ15,2015-02-13 02:30,13,60.4,60.51,60.16,60.16,122
QAJ15,2015-02-13 03:00,13,60.13,60.29,59.7,59.88,54
QAJ15,2015-02-13 03:30,13,59.88,60.16,59.76,60.06,77
QAJ15,2015-02-13 04:00,13,60.16,60.39,59.91,60.37,126
QAJ15,2015-02-13 04:30,13,60.33,60.4,60.13,60.13,32
QAJ15,2015-02-13 05:00,13,60.27,60.49,60.09,60.41,88
QAJ15,2015-02-13 05:30,13,60.4,60.47,60.2,60.36,83
QAJ15,2015-02-13 06:00,13,60.28,60.36,60.02,60.06,43
QAJ15,2015-02-13 06:30,13,60.08,61.44,60.07,61.35,324
QAJ15,2015-02-13 07:00,13,61.2,61.52,61.1,61.3,377
QAJ15,2015-02-13 07:30,13,61.28,61.76,61.2,61.35,396
QAJ15,2015-02-13 08:00,13,61.34,61.37,61,61.21,748
QAJ15,2015-02-13 08:30,13,61.2,61.6,61.09,61.15,971
QAJ15,2015-02-13 09:00,13,61.18,61.53,61.1,61.3,752
QAJ15,2015-02-13 09:30,13,61.34,61.57,61.2,61.46,476
QAJ15,2015-02-13 10:00,13,61.47,61.69,60.84,61.35,1195
QAJ15,2015-02-13 10:30,13,61.34,61.54,61.05,61.15,861
QAJ15,2015-02-13 11:00,13,61.13,61.43,61.06,61.33,581
QAJ15,2015-02-13 11:30,13,61.32,61.55,61.32,61.43,349
QAJ15,2015-02-13 12:00,13,61.43,61.65,61.14,61.18,491
QAJ15,2015-02-13 12:30,13,61.16,61.2,60.75,60.88,863
QAJ15,2015-02-13 13:00,13,60.88,61.68,60.85,61.46,1309
QAJ15,2015-02-13 13:30,13,61.48,61.52,61.35,61.49,63
QAJ15,2015-02-13 14:00,13,61.48,61.6,61.44,61.49,116
QAJ15,2015-02-13 14:30,13,61.47,61.47,61.37,61.37,29
QAJ15,2015-02-13 15:00,13,61.25,61.32,61.25,61.32,2
QAJ15,2015-02-13 16:00,13,61.43,61.43,61.43,61.43,2
QAJ15,2015-02-15 17:00,17,61.78,62.61,61.78,62.1,19
QAJ15,2015-02-15 18:00,17,61.81,61.93,61.81,61.82,5
QAJ15,2015-02-15 18:30,17,61.78,61.89,61.7,61.7,11
QAJ15,2015-02-15 19:00,17,61.59,61.59,61.59,61.59,1
QAJ15,2015-02-15 19:30,17,61.65,61.65,61.65,61.65,1
QAJ15,2015-02-15 20:00,17,61.48,61.48,61.22,61.22,15
QAJ15,2015-02-15 21:00,17,61.26,61.26,61.26,61.26,2
QAJ15,2015-02-15 21:30,17,61.27,61.44,61.27,61.44,8
QAJ15,2015-02-15 22:30,17,61.42,61.42,61.42,61.42,5
QAJ15,2015-02-15 23:00,17,61.41,61.41,61.4,61.4,3
QAJ15,2015-02-15 23:30,17,61.34,61.34,61.34,61.34,1
QAJ15,2015-02-16 00:00,17,61.32,61.54,61.31,61.54,5
QAJ15,2015-02-16 00:30,17,61.51,61.57,61.51,61.57,28
QAJ15,2015-02-16 01:00,17,61.63,61.64,61.33,61.51,36
QAJ15,2015-02-16 01:30,17,61.4,61.41,61.15,61.2,25
QAJ15,2015-02-16 02:00,17,61.26,61.27,60.87,60.91,71
QAJ15,2015-02-16 02:30,17,61,61.1,60.75,60.75,43
QAJ15,2015-02-16 03:00,17,60.83,61.05,60.81,61.05,61
QAJ15,2015-02-16 03:30,17,61.01,61.58,60.95,61.58,119
QAJ15,2015-02-16 04:00,17,61.59,61.67,61.31,61.56,50
QAJ15,2015-02-16 04:30,17,61.58,61.75,61.56,61.69,26
QAJ15,2015-02-16 05:00,17,61.64,62.56,61.64,62.31,124
QAJ15,2015-02-16 05:30,17,62.3,62.36,62.13,62.21,117
QAJ15,2015-02-16 06:00,17,62.14,62.23,61.98,62.16,67
QAJ15,2015-02-16 06:30,17,62.13,62.13,61.8,61.84,53
QAJ15,2015-02-16 07:00,17,61.92,62.28,61.72,62.28,96
QAJ15,2015-02-16 07:30,17,62.2,62.29,61.94,61.94,100
QAJ15,2015-02-16 08:00,17,61.92,62.05,61.68,61.8,308
QAJ15,2015-02-16 08:30,17,61.77,61.95,61.58,61.6,252
QAJ15,2015-02-16 09:00,17,61.63,61.72,61.54,61.66,143
QAJ15,2015-02-16 09:30,17,61.64,61.96,61.55,61.92,309
QAJ15,2015-02-16 10:00,17,61.93,62,61.72,61.77,195
QAJ15,2015-02-16 10:30,17,61.79,61.98,61.62,61.76,157
QAJ15,2015-02-16 11:00,17,61.81,61.88,61.56,61.67,98
QAJ15,2015-02-16 11:30,17,61.61,61.62,61.23,61.38,73
QAJ15,2015-02-16 18:30,17,61.5,61.53,61.5,61.53,2
QAJ15,2015-02-16 19:00,17,61.59,61.73,61.59,61.73,25
QAJ15,2015-02-16 19:30,17,61.66,61.68,61.66,61.68,3
QAJ15,2015-02-16 20:00,17,61.77,61.89,61.77,61.87,9
QAJ15,2015-02-16 20:30,17,61.91,61.91,61.91,61.91,1
QAJ15,2015-02-16 21:00,17,61.81,62.01,61.81,62.01,5
QAJ15,2015-02-16 23:00,17,62.03,62.06,62.02,62.02,9
QAJ15,2015-02-17 00:00,17,62.07,62.07,62.07,62.07,2
QAJ15,2015-02-17 00:30,17,62.09,62.09,62.07,62.07,18
QAJ15,2015-02-17 01:00,17,62.07,62.07,61.92,62,10
QAJ15,2015-02-17 01:30,17,61.92,62.06,61.71,61.71,22
QAJ15,2015-02-17 02:00,17,61.8,61.8,61.49,61.74,54
QAJ15,2015-02-17 02:30,17,61.68,62.04,61.68,61.88,100
QAJ15,2015-02-17 03:00,17,61.88,62,61.75,62,68
QAJ15,2015-02-17 03:30,17,61.96,62.27,61.96,62.27,65
QAJ15,2015-02-17 04:00,17,62.27,62.32,62.06,62.06,73
QAJ15,2015-02-17 04:30,17,62.01,62.05,61.8,61.95,67
QAJ15,2015-02-17 05:00,17,61.97,62.04,61.89,61.98,51
QAJ15,2015-02-17 05:30,17,62.02,62.25,61.95,62.25,78
QAJ15,2015-02-17 06:00,17,62.25,62.29,61.99,62.03,67
QAJ15,2015-02-17 06:30,17,62.1,62.11,61.95,62.11,58
QAJ15,2015-02-17 07:00,17,62.08,62.08,61.72,62.07,250
QAJ15,2015-02-17 07:30,17,62.08,62.12,61.51,61.67,404
QAJ15,2015-02-17 08:00,17,61.62,61.62,60.81,61.2,1285
QAJ15,2015-02-17 08:30,17,61.24,61.27,60.46,60.82,634
QAJ15,2015-02-17 09:00,17,60.81,60.85,60.28,60.52,701
QAJ15,2015-02-17 09:30,17,60.54,60.78,60.42,60.73,943
QAJ15,2015-02-17 10:00,17,60.7,61.19,60.46,60.95,992
QAJ15,2015-02-17 10:30,17,60.96,61.23,60.9,60.97,891
QAJ15,2015-02-17 11:00,17,60.98,61.18,60.86,60.89,300
QAJ15,2015-02-17 11:30,17,60.93,61.18,60.92,61.13,292
QAJ15,2015-02-17 12:00,17,61.16,61.87,61.16,61.72,984
QAJ15,2015-02-17 12:30,17,61.72,62.23,61.55,62.09,807
QAJ15,2015-02-17 13:00,17,62.09,63.03,62.03,62.55,1701
QAJ15,2015-02-17 13:30,17,62.51,62.61,62.3,62.42,189
QAJ15,2015-02-17 14:00,17,62.4,62.6,62.36,62.45,145
QAJ15,2015-02-17 14:30,17,62.43,62.43,62.18,62.2,19
QAJ15,2015-02-17 15:00,17,62.19,62.19,62.13,62.13,3
QAJ15,2015-02-17 15:30,17,62.2,62.23,62.2,62.23,3
QAJ15,2015-02-17 16:00,17,62.21,62.26,62.21,62.26,5
QAJ15,2015-02-17 18:00,18,62.2,62.2,62.2,62.2,1
QAJ15,2015-02-17 18:30,18,62.26,62.26,62.26,62.26,1
QAJ15,2015-02-17 19:00,18,62.29,62.29,62.29,62.29,1
QAJ15,2015-02-17 19:30,18,62.28,62.28,62.28,62.28,1
QAJ15,2015-02-17 21:00,18,62.38,62.38,62.35,62.35,2
QAJ15,2015-02-17 21:30,18,62.39,62.39,62.26,62.26,4
QAJ15,2015-02-17 22:00,18,62.3,62.3,62.28,62.28,4
QAJ15,2015-02-17 22:30,18,62.33,62.38,62.24,62.24,10
QAJ15,2015-02-17 23:00,18,62.3,62.3,62.24,62.24,2
QAJ15,2015-02-17 23:30,18,62.15,62.15,62.13,62.13,3
QAJ15,2015-02-18 01:00,18,62.11,62.11,62.11,62.11,1
QAJ15,2015-02-18 01:30,18,62.21,62.21,62.21,62.21,4
QAJ15,2015-02-18 02:00,18,62.31,62.31,61.72,61.72,45
QAJ15,2015-02-18 02:30,18,61.66,61.8,61.48,61.8,52
QAJ15,2015-02-18 03:00,18,61.81,61.91,61.44,61.48,69
QAJ15,2015-02-18 03:30,18,61.64,61.82,61.56,61.56,25
QAJ15,2015-02-18 04:00,18,61.62,61.62,61.37,61.37,22
QAJ15,2015-02-18 04:30,18,61.36,61.36,61.13,61.22,51
QAJ15,2015-02-18 05:00,18,61.46,61.56,61.4,61.5,22
QAJ15,2015-02-18 05:30,18,61.39,61.48,61.28,61.33,45
QAJ15,2015-02-18 06:00,18,61.32,61.32,61.2,61.23,84
QAJ15,2015-02-18 06:30,18,61.24,61.37,61.05,61.37,59
QAJ15,2015-02-18 07:00,18,61.3,61.35,61.07,61.3,164
QAJ15,2015-02-18 07:30,18,61.35,61.37,61.12,61.13,140
QAJ15,2015-02-18 08:00,18,61.12,61.37,60.82,61.34,648
QAJ15,2015-02-18 08:30,18,61.33,61.87,61.16,61.52,1237
QAJ15,2015-02-18 09:00,18,61.5,61.77,61.43,61.43,607
QAJ15,2015-02-18 09:30,18,61.45,61.75,61.42,61.49,369
QAJ15,2015-02-18 10:00,18,61.52,61.56,61.09,61.23,868
QAJ15,2015-02-18 10:30,18,61.27,61.36,60.76,61.13,1046
QAJ15,2015-02-18 11:00,18,61.1,61.22,60.92,61.11,531
QAJ15,2015-02-18 11:30,18,61.12,61.27,60.78,60.88,561
QAJ15,2015-02-18 12:00,18,60.87,61.02,60.56,60.78,690
QAJ15,2015-02-18 12:30,18,60.78,60.8,60.58,60.71,354
QAJ15,2015-02-18 13:00,18,60.77,61.33,60.47,60.49,1422
QAJ15,2015-02-18 13:30,18,60.51,60.52,60.04,60.09,415
QAJ15,2015-02-18 14:00,18,60.14,60.18,60.02,60.05,285
QAJ15,2015-02-18 14:30,18,60.01,60.07,59.92,60.07,51
QAJ15,2015-02-18 15:00,18,60.09,60.24,60.09,60.18,61
QAJ15,2015-02-18 15:30,18,59.93,60.07,59.26,59.48,75
QAJ15,2015-02-18 16:00,18,59.4,59.45,59.28,59.45,19
QAJ15,2015-02-18 17:00,19,59.26,59.26,59.26,59.26,1
QAJ15,2015-02-18 19:00,19,59.46,59.56,59.27,59.33,14
QAJ15,2015-02-18 19:30,19,59.5,59.51,59.45,59.45,8
QAJ15,2015-02-18 20:30,19,59.57,59.57,59.56,59.56,2
QAJ15,2015-02-18 21:00,19,59.51,59.55,59.5,59.5,4
QAJ15,2015-02-18 21:30,19,59.49,59.49,59.49,59.49,2
QAJ15,2015-02-18 22:00,19,59.52,59.52,59.49,59.49,2
QAJ15,2015-02-18 22:30,19,59.56,59.6,59.56,59.6,2
QAJ15,2015-02-18 23:30,19,59.55,59.57,59.55,59.56,4
QAJ15,2015-02-19 00:00,19,59.53,59.53,59.53,59.53,1
QAJ15,2015-02-19 00:30,19,59.56,59.56,59.55,59.56,3
QAJ15,2015-02-19 01:00,19,59.43,59.45,59.22,59.45,39
QAJ15,2015-02-19 01:30,19,59.46,59.46,59.33,59.36,6
QAJ15,2015-02-19 02:00,19,59.34,59.43,59.01,59.01,57
QAJ15,2015-02-19 02:30,19,59,59.15,58.49,58.62,202
QAJ15,2015-02-19 03:00,19,58.52,59.31,58.5,59.22,141
QAJ15,2015-02-19 03:30,19,59.12,59.23,58.85,59.23,98
QAJ15,2015-02-19 04:00,19,59.22,59.4,58.92,59.25,99
QAJ15,2015-02-19 04:30,19,59.23,59.64,59.23,59.3,159
QAJ15,2015-02-19 05:00,19,59.24,59.28,58.87,59.01,92
QAJ15,2015-02-19 05:30,19,58.99,59.19,58.81,59.16,62
QAJ15,2015-02-19 06:00,19,59.21,59.21,58.88,59.02,27
QAJ15,2015-02-19 06:30,19,58.95,59,58.76,58.83,33
QAJ15,2015-02-19 07:00,19,58.89,58.96,58.72,58.75,42
QAJ15,2015-02-19 07:30,19,58.78,58.91,58.31,58.32,173
QAJ15,2015-02-19 08:00,19,58.3,58.5,57.8,58.19,943
QAJ15,2015-02-19 08:30,19,58.21,58.53,58.07,58.23,768
QAJ15,2015-02-19 09:00,19,58.22,58.75,58.12,58.68,853
QAJ15,2015-02-19 09:30,19,58.65,58.9,58.31,58.44,687
QAJ15,2015-02-19 10:00,19,58.49,59.43,58.45,59.21,2689
QAJ15,2015-02-19 10:30,19,59.26,60.62,59.14,60.07,2602
QAJ15,2015-02-19 11:00,19,60.08,60.31,59.86,59.89,633
QAJ15,2015-02-19 11:30,19,59.9,60.17,59.56,60,434
QAJ15,2015-02-19 12:00,19,60,60.36,59.78,59.78,401
QAJ15,2015-02-19 12:30,19,59.73,60.69,59.72,60.65,566
QAJ15,2015-02-19 13:00,19,60.63,60.97,60.01,60.16,1183
QAJ15,2015-02-19 13:30,19,60.19,60.32,59.95,60.32,157
QAJ15,2015-02-19 14:00,19,60.27,60.42,60.17,60.17,42
QAJ15,2015-02-19 14:30,19,60.2,60.3,60.13,60.16,37
QAJ15,2015-02-19 15:00,19,60.14,60.14,59.95,60.08,101
QAJ15,2015-02-19 15:30,19,60.03,60.11,60,60.11,3
QAJ15,2015-02-19 16:00,19,60.24,60.24,60.24,60.24,1
QAJ15,2015-02-19 18:30,20,60.1,60.1,60.1,60.1,2
QAJ15,2015-02-19 19:00,20,60.11,60.59,60.11,60.42,22
QAJ15,2015-02-19 19:30,20,60.45,60.45,60.45,60.45,1
QAJ15,2015-02-19 20:00,20,60.53,60.53,60.52,60.52,2
QAJ15,2015-02-19 21:00,20,60.51,60.51,60.51,60.51,1
QAJ15,2015-02-19 21:30,20,60.58,60.58,60.58,60.58,1
QAJ15,2015-02-19 22:00,20,60.58,60.69,60.58,60.69,8
QAJ15,2015-02-19 22:30,20,60.67,60.68,60.67,60.68,2
QAJ15,2015-02-19 23:30,20,60.55,60.55,60.55,60.55,4
QAJ15,2015-02-20 00:00,20,60.55,60.62,60.55,60.62,3
QAJ15,2015-02-20 01:00,20,60.49,60.49,60.28,60.28,9
QAJ15,2015-02-20 01:30,20,60.34,60.45,60.32,60.32,14
QAJ15,2015-02-20 02:00,20,60.33,60.62,60.12,60.13,62
QAJ15,2015-02-20 02:30,20,60.3,60.46,60.25,60.35,21
QAJ15,2015-02-20 03:00,20,60.23,60.27,59.89,60.06,20
QAJ15,2015-02-20 03:30,20,59.99,60.28,59.99,60.26,10
QAJ15,2015-02-20 04:00,20,60.23,60.44,60.15,60.44,42
QAJ15,2015-02-20 04:30,20,60.42,60.43,60.16,60.28,62
QAJ15,2015-02-20 05:00,20,60.17,60.28,60.15,60.27,21
QAJ15,2015-02-20 05:30,20,60.19,60.22,60.11,60.22,29
QAJ15,2015-02-20 06:00,20,60.31,60.58,60.3,60.51,35
QAJ15,2015-02-20 06:30,20,60.7,60.98,60.65,60.81,83
QAJ15,2015-02-20 07:00,20,60.85,61.01,60.7,60.92,199
QAJ15,2015-02-20 07:30,20,60.96,61.13,60.73,60.73,473
QAJ15,2015-02-20 08:00,20,60.75,60.78,60.41,60.74,621
QAJ15,2015-02-20 08:30,20,60.73,60.81,60.19,60.34,749
QAJ15,2015-02-20 09:00,20,60.31,60.48,60.06,60.24,681
QAJ15,2015-02-20 09:30,20,60.24,60.69,59.99,60.66,662
QAJ15,2015-02-20 10:00,20,60.66,60.85,60.56,60.74,1180
QAJ15,2015-02-20 10:30,20,60.74,60.78,60.09,60.46,896
QAJ15,2015-02-20 11:00,20,60.46,60.91,60.41,60.73,758
QAJ15,2015-02-20 11:30,20,60.74,60.82,60.3,60.49,617
QAJ15,2015-02-20 12:00,20,60.49,60.54,60.02,60.33,949
QAJ15,2015-02-20 12:30,20,60.31,60.43,60.16,60.39,480
QAJ15,2015-02-20 13:00,20,60.38,60.49,59.97,60.24,864
QAJ15,2015-02-20 13:30,20,60.25,60.38,60.25,60.29,42
QAJ15,2015-02-20 14:00,20,60.32,60.41,60.26,60.26,12
QAJ15,2015-02-20 14:30,20,60.23,60.23,60.03,60.09,29
QAJ15,2015-02-20 15:00,20,60.09,60.12,60.03,60.03,12
QAJ15,2015-02-20 15:30,20,60.02,60.08,59.98,60.08,13
QAJ15,2015-02-20 16:00,20,60.09,60.11,60.09,60.11,2
QAJ15,2015-02-22 17:00,23,60.1,60.15,59.8,59.8,25
QAJ15,2015-02-22 17:30,23,59.76,59.8,59.71,59.8,10
QAJ15,2015-02-22 18:00,23,59.86,60,59.86,60,5
QAJ15,2015-02-22 18:30,23,60.05,60.11,59.98,60.11,4
QAJ15,2015-02-22 19:00,23,60.08,60.2,60,60.2,4
QAJ15,2015-02-22 19:30,23,60.3,60.31,60.3,60.31,3
QAJ15,2015-02-22 20:00,23,60.42,60.47,60.38,60.38,6
QAJ15,2015-02-22 20:30,23,60.35,60.37,60.35,60.37,16
QAJ15,2015-02-22 21:00,23,60.37,60.43,60.37,60.42,13
QAJ15,2015-02-22 21:30,23,60.37,60.37,60.36,60.36,16
QAJ15,2015-02-22 23:00,23,60.42,60.42,60.42,60.42,2
QAJ15,2015-02-22 23:30,23,60.34,60.34,60.33,60.33,4
QAJ15,2015-02-23 00:00,23,60.26,60.26,60.26,60.26,1
QAJ15,2015-02-23 00:30,23,60.31,60.31,60.21,60.21,2
QAJ15,2015-02-23 01:00,23,60.2,60.2,60.15,60.15,8
QAJ15,2015-02-23 01:30,23,60.1,60.2,60.08,60.08,15
QAJ15,2015-02-23 02:00,23,60.1,60.14,59.54,59.6,77
QAJ15,2015-02-23 02:30,23,59.68,59.86,59.68,59.74,48
QAJ15,2015-02-23 03:00,23,59.84,60.06,59.69,59.94,40
QAJ15,2015-02-23 03:30,23,60,60.02,59.77,59.84,35
QAJ15,2015-02-23 04:00,23,59.87,59.94,59.53,59.65,144
QAJ15,2015-02-23 04:30,23,59.7,59.73,59.45,59.45,49
QAJ15,2015-02-23 05:00,23,59.46,59.55,58.97,59.15,137
QAJ15,2015-02-23 05:30,23,59.13,59.32,58.99,59.25,81
QAJ15,2015-02-23 06:00,23,59.22,59.28,58.76,58.95,104
QAJ15,2015-02-23 06:30,23,58.96,59,58.41,58.46,212
QAJ15,2015-02-23 07:00,23,58.41,58.75,58.38,58.66,257
QAJ15,2015-02-23 07:30,23,58.67,58.97,58.47,58.47,230
QAJ15,2015-02-23 08:00,23,58.48,59.2,58.46,59.15,762
QAJ15,2015-02-23 08:30,23,59.16,59.33,58.9,59.04,687
QAJ15,2015-02-23 09:00,23,59.06,59.28,58.96,59.12,943
QAJ15,2015-02-23 09:30,23,59.14,59.83,59.03,59.69,1475
QAJ15,2015-02-23 10:00,23,59.7,59.73,59.32,59.46,1273
QAJ15,2015-02-23 10:30,23,59.44,59.83,59.38,59.59,996
QAJ15,2015-02-23 11:00,23,59.59,59.61,59.07,59.12,844
QAJ15,2015-02-23 11:30,23,59.17,59.4,58.97,59.37,795
QAJ15,2015-02-23 12:00,23,59.4,59.57,59.13,59.34,592
QAJ15,2015-02-23 12:30,23,59.48,60.64,59.4,59.55,2414
QAJ15,2015-02-23 13:00,23,59.52,59.52,58.63,58.97,1399
QAJ15,2015-02-23 13:30,23,58.96,58.97,58.55,58.87,184
QAJ15,2015-02-23 14:00,23,58.85,58.9,58.79,58.88,121
QAJ15,2015-02-23 14:30,23,58.89,58.89,58.89,58.89,1
QAJ15,2015-02-23 15:00,23,58.95,59,58.9,58.9,13
QAJ15,2015-02-23 15:30,23,58.89,58.89,58.89,58.89,1
QAJ15,2015-02-23 16:00,23,58.94,59.01,58.94,59.01,3
QAJ15,2015-02-23 17:30,24,59.09,59.13,59.09,59.13,12
QAJ15,2015-02-23 18:30,24,59.2,59.2,59.2,59.2,1
QAJ15,2015-02-23 19:00,24,59.18,59.2,59.18,59.2,3
QAJ15,2015-02-23 20:00,24,59.07,59.07,59.07,59.07,1
QAJ15,2015-02-23 20:30,24,59.22,59.22,59.22,59.22,1
QAJ15,2015-02-23 21:00,24,59.16,59.16,59.16,59.16,1
QAJ15,2015-02-23 22:30,24,59.18,59.18,59.18,59.18,1
QAJ15,2015-02-23 23:00,24,59.05,59.05,59.05,59.05,2
QAJ15,2015-02-23 23:30,24,58.81,58.81,58.81,58.81,1
QAJ15,2015-02-24 00:00,24,58.77,58.77,58.42,58.42,19
QAJ15,2015-02-24 00:30,24,58.45,58.48,58.43,58.48,4
QAJ15,2015-02-24 01:00,24,58.66,58.77,58.54,58.65,47
QAJ15,2015-02-24 01:30,24,58.5,58.61,58.12,58.12,34
QAJ15,2015-02-24 02:00,24,58.17,58.53,58.17,58.48,52
QAJ15,2015-02-24 02:30,24,58.52,58.52,58.26,58.38,28
QAJ15,2015-02-24 03:00,24,58.39,58.62,58.39,58.62,25
QAJ15,2015-02-24 03:30,24,58.72,58.88,58.62,58.81,45
QAJ15,2015-02-24 04:00,24,58.86,58.9,58.65,58.65,44
QAJ15,2015-02-24 04:30,24,58.61,58.93,58.59,58.89,19
QAJ15,2015-02-24 05:00,24,58.91,59.51,58.91,59.42,167
QAJ15,2015-02-24 05:30,24,59.52,59.77,59.4,59.56,161
QAJ15,2015-02-24 06:00,24,59.54,59.69,59.36,59.43,54
QAJ15,2015-02-24 06:30,24,59.5,59.57,59.35,59.36,78
QAJ15,2015-02-24 07:00,24,59.45,59.77,59.42,59.42,119
QAJ15,2015-02-24 07:30,24,59.45,60.09,59.38,59.96,397
QAJ15,2015-02-24 08:00,24,59.96,60.31,59.78,60,1883
QAJ15,2015-02-24 08:30,24,60,60.15,59.59,59.67,982
QAJ15,2015-02-24 09:00,24,59.68,60.01,59.6,59.97,814
QAJ15,2015-02-24 09:30,24,59.97,60.23,59.82,59.91,956
QAJ15,2015-02-24 10:00,24,59.91,60.14,59.71,59.79,974
QAJ15,2015-02-24 10:30,24,59.81,59.85,59.41,59.41,1005
QAJ15,2015-02-24 11:00,24,59.4,59.51,59.26,59.43,639
QAJ15,2015-02-24 11:30,24,59.43,59.55,59.27,59.4,669
QAJ15,2015-02-24 12:00,24,59.4,59.54,59.1,59.12,548
QAJ15,2015-02-24 12:30,24,59.12,59.26,58.96,58.96,623
QAJ15,2015-02-24 13:00,24,58.98,59.07,58.47,58.69,635
QAJ15,2015-02-24 13:30,24,58.68,58.7,58.55,58.61,64
QAJ15,2015-02-24 14:00,24,58.65,58.77,58.55,58.73,64
QAJ15,2015-02-24 14:30,24,58.65,58.76,58.64,58.64,44
QAJ15,2015-02-24 15:00,24,58.58,58.63,58.58,58.63,4
QAJ15,2015-02-24 15:30,24,58.49,58.64,58.43,58.64,47
QAJ15,2015-02-24 18:00,25,58.7,58.7,58.67,58.7,4
QAJ15,2015-02-24 19:00,25,58.68,58.8,58.67,58.74,16
QAJ15,2015-02-24 19:30,25,58.76,58.84,58.76,58.84,4
QAJ15,2015-02-24 20:00,25,58.83,58.83,58.83,58.83,2
QAJ15,2015-02-24 20:30,25,58.83,58.83,58.83,58.83,1
QAJ15,2015-02-24 21:00,25,58.84,58.84,58.81,58.81,20
QAJ15,2015-02-24 23:00,25,58.85,58.85,58.83,58.83,2
QAJ15,2015-02-24 23:30,25,58.85,58.85,58.83,58.83,4
QAJ15,2015-02-25 00:30,25,58.93,58.96,58.93,58.96,2
QAJ15,2015-02-25 01:00,25,58.9,58.92,58.72,58.72,22
QAJ15,2015-02-25 01:30,25,58.72,58.89,58.72,58.89,17
QAJ15,2015-02-25 02:00,25,58.72,58.81,58.59,58.71,48
QAJ15,2015-02-25 02:30,25,58.76,58.96,58.76,58.86,144
QAJ15,2015-02-25 03:00,25,58.95,59.02,58.69,58.69,165
QAJ15,2015-02-25 03:30,25,58.68,58.76,58.41,58.65,201
QAJ15,2015-02-25 04:00,25,58.75,58.91,58.73,58.91,11
QAJ15,2015-02-25 04:30,25,58.88,59.19,58.79,59.13,115
QAJ15,2015-02-25 05:00,25,59.11,59.18,59.02,59.1,50
QAJ15,2015-02-25 05:30,25,58.97,59.01,58.87,58.92,59
QAJ15,2015-02-25 06:00,25,58.95,59.19,58.95,59.09,34
QAJ15,2015-02-25 06:30,25,59.04,59.09,58.97,59.06,15
QAJ15,2015-02-25 07:00,25,59.03,59.42,58.98,59.21,170
QAJ15,2015-02-25 07:30,25,59.19,59.47,59.19,59.47,109
QAJ15,2015-02-25 08:00,25,59.48,59.54,59.24,59.31,455
QAJ15,2015-02-25 08:30,25,59.31,59.4,59.03,59.15,465
QAJ15,2015-02-25 09:00,25,59.15,59.32,58.86,59.03,759
QAJ15,2015-02-25 09:30,25,59.05,59.39,58.6,59.11,1770
QAJ15,2015-02-25 10:00,25,59.09,59.35,58.82,59.25,1423
QAJ15,2015-02-25 10:30,25,59.26,60.09,59.2,59.95,1792
QAJ15,2015-02-25 11:00,25,59.95,60.14,59.8,59.8,861
QAJ15,2015-02-25 11:30,25,59.85,59.96,59.63,59.96,636
QAJ15,2015-02-25 12:00,25,59.97,60.18,59.92,60.03,681
QAJ15,2015-02-25 12:30,25,60.02,60.67,60.02,60.55,1181
QAJ15,2015-02-25 13:00,25,60.57,61.71,60.53,61.67,1331
QAJ15,2015-02-25 13:30,25,61.62,61.71,61.44,61.66,502
QAJ15,2015-02-25 14:00,25,61.61,61.76,61.6,61.6,293
QAJ15,2015-02-25 14:30,25,61.58,61.69,61.56,61.67,13
QAJ15,2015-02-25 15:00,25,61.69,62.13,61.67,62.05,50
QAJ15,2015-02-25 15:30,25,61.93,61.95,61.88,61.92,22
QAJ15,2015-02-25 16:00,25,61.9,61.9,61.9,61.9,2
QAJ15,2015-02-25 17:00,26,62.47,62.47,62,62,3
QAJ15,2015-02-25 17:30,26,61.95,61.95,61.95,61.95,1
QAJ15,2015-02-25 19:00,26,61.8,61.82,61.68,61.68,8
QAJ15,2015-02-25 19:30,26,61.56,61.56,61.52,61.56,9
QAJ15,2015-02-25 20:00,26,61.46,61.47,61.46,61.47,2
QAJ15,2015-02-25 20:30,26,61.42,61.42,61.32,61.33,7
QAJ15,2015-02-25 21:00,26,61.33,61.33,61.15,61.15,9
QAJ15,2015-02-25 21:30,26,61.11,61.28,61.11,61.28,3
QAJ15,2015-02-25 22:00,26,61.28,61.28,61.28,61.28,1
QAJ15,2015-02-25 23:00,26,61.24,61.3,61.24,61.3,3
QAJ15,2015-02-25 23:30,26,61.32,61.32,61.32,61.32,1
QAJ15,2015-02-26 00:00,26,61.52,61.65,61.52,61.62,12
QAJ15,2015-02-26 01:00,26,61.53,61.53,61.39,61.43,20
QAJ15,2015-02-26 01:30,26,61.4,61.66,61.33,61.48,20
QAJ15,2015-02-26 02:00,26,61.44,61.57,61.39,61.42,87
QAJ15,2015-02-26 02:30,26,61.47,61.55,61.42,61.48,74
QAJ15,2015-02-26 03:00,26,61.53,61.98,61.53,61.98,161
QAJ15,2015-02-26 03:30,26,61.99,62.5,61.79,62.35,339
QAJ15,2015-02-26 04:00,26,62.43,62.63,62.13,62.13,108
QAJ15,2015-02-26 04:30,26,62.17,62.25,61.94,62.04,43
QAJ15,2015-02-26 05:00,26,61.96,61.96,61.58,61.85,61
QAJ15,2015-02-26 05:30,26,61.84,61.88,61.71,61.74,41
QAJ15,2015-02-26 06:00,26,61.77,62.08,61.77,62.02,121
QAJ15,2015-02-26 06:30,26,61.93,61.93,61.46,61.48,74
QAJ15,2015-02-26 07:00,26,61.43,61.5,61.11,61.22,440
QAJ15,2015-02-26 07:30,26,61.21,61.33,61.05,61.09,262
QAJ15,2015-02-26 08:00,26,61.1,61.15,60.78,60.95,905
QAJ15,2015-02-26 08:30,26,60.96,61.84,60.83,61.47,1459
QAJ15,2015-02-26 09:00,26,61.5,61.87,61.34,61.34,1315
QAJ15,2015-02-26 09:30,26,61.34,61.48,61.13,61.15,947
QAJ15,2015-02-26 10:00,26,61.14,61.39,60.86,60.98,1430
QAJ15,2015-02-26 10:30,26,61.02,61.2,60.91,61.17,730
QAJ15,2015-02-26 11:00,26,61.2,61.23,60.96,60.99,450
QAJ15,2015-02-26 11:30,26,60.99,61,60.68,60.79,566
QAJ15,2015-02-26 12:00,26,60.82,60.84,60.64,60.68,457
QAJ15,2015-02-26 12:30,26,60.69,60.73,60.43,60.45,693
QAJ15,2015-02-26 13:00,26,60.47,60.54,59.65,60.1,1305
QAJ15,2015-02-26 13:30,26,60.15,60.53,60.09,60.53,100
QAJ15,2015-02-26 14:00,26,60.51,60.65,60.39,60.63,142
QAJ15,2015-02-26 14:30,26,60.52,60.63,60.2,60.63,24
QAJ15,2015-02-26 15:00,26,60.57,60.57,60.46,60.53,7
QAJ15,2015-02-26 15:30,26,60.52,60.67,60.52,60.65,16
QAJ15,2015-02-26 16:00,26,60.63,60.63,60.63,60.63,3
QAJ15,2015-02-26 17:00,27,60.8,61.55,60.8,61.55,16
QAJ15,2015-02-26 18:30,27,61.07,61.08,61.07,61.07,5
QAJ15,2015-02-26 19:00,27,60.72,60.81,60.72,60.81,7
QAJ15,2015-02-26 20:00,27,60.7,60.71,60.7,60.71,3
QAJ15,2015-02-26 21:30,27,60.77,60.82,60.77,60.82,3
QAJ15,2015-02-26 22:00,27,60.89,60.89,60.87,60.87,3
QAJ15,2015-02-26 22:30,27,60.83,61.1,60.83,61.07,17
QAJ15,2015-02-26 23:00,27,61,61,60.9,60.9,2
QAJ15,2015-02-26 23:30,27,60.91,60.91,60.91,60.91,1
QAJ15,2015-02-27 00:00,27,60.8,60.9,60.8,60.9,3
QAJ15,2015-02-27 00:30,27,60.85,60.89,60.81,60.85,11
QAJ15,2015-02-27 01:00,27,60.93,61.01,60.86,61.01,11
QAJ15,2015-02-27 01:30,27,61.15,61.48,61.15,61.32,29
QAJ15,2015-02-27 02:00,27,61.3,61.47,61.12,61.42,31
QAJ15,2015-02-27 02:30,27,61.35,61.42,61.13,61.13,25
QAJ15,2015-02-27 03:00,27,61.07,61.26,61.07,61.07,10
QAJ15,2015-02-27 03:30,27,61.12,61.65,61.08,61.63,133
QAJ15,2015-02-27 04:00,27,61.61,61.75,61.37,61.46,64
QAJ15,2015-02-27 04:30,27,61.42,61.42,61.19,61.19,14
QAJ15,2015-02-27 05:00,27,61.25,61.25,61.07,61.1,12
QAJ15,2015-02-27 05:30,27,61.08,61.08,60.83,61.01,13
QAJ15,2015-02-27 06:00,27,60.93,61.1,60.86,61.03,21
QAJ15,2015-02-27 06:30,27,61.06,61.44,60.99,61.44,26
QAJ15,2015-02-27 07:00,27,61.39,61.65,61.39,61.47,135
QAJ15,2015-02-27 07:30,27,61.49,61.49,61.24,61.38,72
QAJ15,2015-02-27 08:00,27,61.39,61.43,61.02,61.34,593
QAJ15,2015-02-27 08:30,27,61.34,61.44,61.08,61.11,794
QAJ15,2015-02-27 09:00,27,61.11,61.5,61.1,61.24,745
QAJ15,2015-02-27 09:30,27,61.24,61.83,61.24,61.63,767
QAJ15,2015-02-27 10:00,27,61.63,61.68,61.24,61.62,1067
QAJ15,2015-02-27 10:30,27,61.64,61.94,61.43,61.66,1142
QAJ15,2015-02-27 11:00,27,61.69,61.8,61.58,61.62,491
QAJ15,2015-02-27 11:30,27,61.63,62.04,61.63,61.88,682
QAJ15,2015-02-27 12:00,27,61.89,61.93,61.1,61.49,1342
QAJ15,2015-02-27 12:30,27,61.49,62.05,61.4,61.82,1023
QAJ15,2015-02-27 13:00,27,61.79,62.81,61.79,62.4,1317
QAJ15,2015-02-27 13:30,27,62.36,62.4,62.22,62.27,160
QAJ15,2015-02-27 14:00,27,62.2,62.23,62.03,62.15,232
QAJ15,2015-02-27 14:30,27,62.06,62.09,62.04,62.08,8
QAJ15,2015-02-27 15:00,27,61.99,62.02,61.98,61.98,10
QAJ15,2015-02-27 15:30,27,62.21,62.21,62.19,62.19,3
QAJ15,2015-02-27 16:00,27,62.16,62.19,62.16,62.18,8
QAJ15,2015-03-01 17:00,2,62.25,62.4,62.13,62.34,53
QAJ15,2015-03-01 17:30,2,62.27,62.33,62.24,62.3,6
QAJ15,2015-03-01 18:00,2,62.15,62.16,62.12,62.16,5
QAJ15,2015-03-01 19:00,2,62.1,62.1,62.1,62.1,1
QAJ15,2015-03-01 20:30,2,62.25,62.3,62.25,62.3,5
QAJ15,2015-03-01 21:00,2,62.33,62.33,62.33,62.33,2
QAJ15,2015-03-01 21:30,2,62.2,62.23,62.2,62.23,2
QAJ15,2015-03-01 22:30,2,62.18,62.18,62.16,62.16,2
QAJ15,2015-03-01 23:00,2,62.15,62.2,62.15,62.2,4
QAJ15,2015-03-01 23:30,2,62.19,62.19,62.19,62.19,1
QAJ15,2015-03-02 00:00,2,62.25,62.25,62.2,62.2,4
QAJ15,2015-03-02 01:00,2,62.15,62.15,61.89,61.89,6
QAJ15,2015-03-02 01:30,2,61.91,62.04,61.91,62.03,7
QAJ15,2015-03-02 02:00,2,61.93,62.15,61.89,61.9,21
QAJ15,2015-03-02 02:30,2,62,62.05,61.92,62.05,22
QAJ15,2015-03-02 03:00,2,62.09,62.2,61.97,62.01,10
QAJ15,2015-03-02 03:30,2,62.06,62.28,62.06,62.28,29
QAJ15,2015-03-02 04:00,2,62.2,62.23,61.74,61.79,27
QAJ15,2015-03-02 04:30,2,61.82,62.08,61.82,61.91,40
QAJ15,2015-03-02 05:00,2,61.94,61.98,61.32,61.4,148
QAJ15,2015-03-02 05:30,2,61.4,61.5,61.28,61.29,126
QAJ15,2015-03-02 06:00,2,61.26,61.45,61.19,61.38,31
QAJ15,2015-03-02 06:30,2,61.4,61.43,61.16,61.17,55
QAJ15,2015-03-02 07:00,2,61.15,61.36,61.13,61.36,51
QAJ15,2015-03-02 07:30,2,61.34,61.34,60.86,60.94,346
QAJ15,2015-03-02 08:00,2,60.96,61.05,60.74,60.96,674
QAJ15,2015-03-02 08:30,2,60.95,61.23,60.91,60.94,672
QAJ15,2015-03-02 09:00,2,60.96,61.49,60.95,61.42,1001
QAJ15,2015-03-02 09:30,2,61.38,61.41,60.87,61.07,531
QAJ15,2015-03-02 10:00,2,61.09,61.42,60.88,60.89,745
QAJ15,2015-03-02 10:30,2,60.93,61.02,60.05,60.37,1198
QAJ15,2015-03-02 11:00,2,60.35,60.53,60.06,60.37,380
QAJ15,2015-03-02 11:30,2,60.35,60.83,60.35,60.51,302
QAJ15,2015-03-02 12:00,2,60.54,60.8,60.45,60.55,277
QAJ15,2015-03-02 12:30,2,60.53,60.53,60.09,60.09,183
QAJ15,2015-03-02 13:00,2,60.11,60.17,59.36,59.52,801
QAJ15,2015-03-02 13:30,2,59.52,59.76,59.48,59.67,203
QAJ15,2015-03-02 14:00,2,59.67,59.88,59.67,59.76,33
QAJ15,2015-03-02 14:30,2,59.76,59.87,59.76,59.83,9
QAJ15,2015-03-02 15:00,2,59.83,59.9,59.83,59.85,11
QAJ15,2015-03-02 15:30,2,59.87,59.98,59.87,59.93,16
QAJ15,2015-03-02 16:00,2,59.92,59.93,59.92,59.93,2
QAJ15,2015-03-02 17:00,3,60,60.08,59.91,60.08,6
QAJ15,2015-03-02 19:00,3,60.05,60.31,60.05,60.19,23
QAJ15,2015-03-02 19:30,3,60.23,60.26,60.23,60.26,7
QAJ15,2015-03-02 20:00,3,60.12,60.12,60.08,60.08,2
QAJ15,2015-03-02 20:30,3,60.14,60.25,60.14,60.17,11
QAJ15,2015-03-02 21:00,3,60.18,60.18,60.18,60.18,1
QAJ15,2015-03-02 21:30,3,60.35,60.35,60.35,60.35,1
QAJ15,2015-03-02 22:00,3,60.38,60.4,60.37,60.37,4
QAJ15,2015-03-02 22:30,3,60.44,60.45,60.43,60.44,88
QAJ15,2015-03-02 23:00,3,60.44,60.45,60.42,60.45,40
QAJ15,2015-03-02 23:30,3,60.44,60.6,60.44,60.6,84
QAJ15,2015-03-03 00:00,3,60.62,60.71,60.57,60.57,54
QAJ15,2015-03-03 00:30,3,60.55,60.55,60.47,60.47,5
QAJ15,2015-03-03 01:00,3,60.41,60.41,60.26,60.36,7
QAJ15,2015-03-03 01:30,3,60.29,60.38,60.09,60.11,8
QAJ15,2015-03-03 02:00,3,60.23,60.23,59.87,60.06,53
QAJ15,2015-03-03 02:30,3,60.11,60.24,60.03,60.24,47
QAJ15,2015-03-03 03:00,3,60.29,60.63,60.29,60.52,193
QAJ15,2015-03-03 03:30,3,60.51,60.69,60.44,60.64,38
QAJ15,2015-03-03 04:00,3,60.72,60.92,60.66,60.85,86
QAJ15,2015-03-03 04:30,3,60.88,61.13,60.78,60.78,64
QAJ15,2015-03-03 05:00,3,60.77,60.99,60.52,60.7,44
QAJ15,2015-03-03 05:30,3,60.7,61.02,60.69,61,101
QAJ15,2015-03-03 06:00,3,60.98,61.77,60.93,61.39,692
QAJ15,2015-03-03 06:30,3,61.28,61.31,60.77,60.91,184
QAJ15,2015-03-03 07:00,3,60.93,61.04,60.66,60.73,171
QAJ15,2015-03-03 07:30,3,60.78,60.99,60.76,60.86,216
QAJ15,2015-03-03 08:00,3,60.83,61.15,60.74,61.11,511
QAJ15,2015-03-03 08:30,3,61.11,61.13,60.76,60.99,448
QAJ15,2015-03-03 09:00,3,61,61.28,60.86,61.06,545
QAJ15,2015-03-03 09:30,3,61.03,61.27,60.92,60.96,198
QAJ15,2015-03-03 10:00,3,60.96,61.43,60.89,61.41,620
QAJ15,2015-03-03 10:30,3,61.41,61.81,61.24,61.34,1186
QAJ15,2015-03-03 11:00,3,61.33,61.55,61.05,61.17,709
QAJ15,2015-03-03 11:30,3,61.14,61.4,61.04,61.05,380
QAJ15,2015-03-03 12:00,3,61.02,61.1,60.29,60.33,730
QAJ15,2015-03-03 12:30,3,60.38,60.61,60.15,60.3,834
QAJ15,2015-03-03 13:00,3,60.32,61.11,60.28,60.94,494
QAJ15,2015-03-03 13:30,3,60.96,61.13,60.86,61.05,122
QAJ15,2015-03-03 14:00,3,61,61.03,60.99,60.99,9
QAJ15,2015-03-03 14:30,3,60.97,61,60.97,61,12
QAJ15,2015-03-03 15:00,3,61.01,61.02,60.99,60.99,7
QAJ15,2015-03-03 15:30,3,60.95,61.21,60.65,60.87,43
QAJ15,2015-03-03 19:00,4,60.71,60.77,60.71,60.77,2
QAJ15,2015-03-03 19:30,4,60.72,60.72,60.67,60.67,2
QAJ15,2015-03-03 20:00,4,60.72,60.78,60.72,60.78,8
QAJ15,2015-03-03 20:30,4,60.78,60.78,60.78,60.78,1
QAJ15,2015-03-03 21:00,4,60.68,60.68,60.68,60.68,2
QAJ15,2015-03-03 22:30,4,60.77,60.77,60.77,60.77,1
QAJ15,2015-03-03 23:30,4,60.73,60.75,60.69,60.69,6
QAJ15,2015-03-04 00:00,4,60.66,60.77,60.58,60.58,12
QAJ15,2015-03-04 01:00,4,60.6,60.72,60.55,60.55,10
QAJ15,2015-03-04 01:30,4,60.71,60.72,60.71,60.72,3
QAJ15,2015-03-04 02:00,4,60.72,60.72,60.47,60.52,21
QAJ15,2015-03-04 02:30,4,60.53,60.7,60.52,60.62,56
QAJ15,2015-03-04 03:00,4,60.52,60.65,60.46,60.57,30
QAJ15,2015-03-04 03:30,4,60.59,60.9,60.59,60.77,39
QAJ15,2015-03-04 04:00,4,60.7,60.91,60.6,60.78,33
QAJ15,2015-03-04 04:30,4,60.76,60.79,60.63,60.7,29
QAJ15,2015-03-04 05:00,4,60.67,60.7,60.51,60.56,21
QAJ15,2015-03-04 05:30,4,60.52,60.59,60.51,60.57,32
QAJ15,2015-03-04 06:00,4,60.61,60.61,60.47,60.5,43
QAJ15,2015-03-04 06:30,4,60.64,60.74,60.64,60.68,53
QAJ15,2015-03-04 07:00,4,60.61,60.86,60.57,60.76,35
QAJ15,2015-03-04 07:30,4,60.57,60.63,60.33,60.48,457
QAJ15,2015-03-04 08:00,4,60.5,60.61,60.25,60.56,417
QAJ15,2015-03-04 08:30,4,60.54,60.54,60.05,60.06,406
QAJ15,2015-03-04 09:00,4,60.03,60.25,59.98,60.1,367
QAJ15,2015-03-04 09:30,4,60.12,60.12,59.49,60,1046
QAJ15,2015-03-04 10:00,4,59.95,59.95,59.55,59.67,536
QAJ15,2015-03-04 10:30,4,59.71,59.81,59.57,59.75,334
QAJ15,2015-03-04 11:00,4,59.66,60.38,59.56,60.38,398
QAJ15,2015-03-04 11:30,4,60.38,60.7,60.14,60.2,482
QAJ15,2015-03-04 12:00,4,60.15,60.41,60.05,60.37,222
QAJ15,2015-03-04 12:30,4,60.27,60.4,59.95,60.14,359
QAJ15,2015-03-04 13:00,4,60.19,60.84,60.14,60.53,1351
QAJ15,2015-03-04 13:30,4,60.49,60.73,60.31,60.55,178
QAJ15,2015-03-04 14:00,4,60.56,60.61,60.53,60.58,44
QAJ15,2015-03-04 14:30,4,60.53,60.55,60.32,60.39,56
QAJ15,2015-03-04 15:00,4,60.32,60.42,60.28,60.28,13
QAJ15,2015-03-04 15:30,4,60.33,60.46,60.32,60.44,10
QAJ15,2015-03-04 16:00,4,60.48,60.51,60.48,60.51,2
QAJ15,2015-03-04 17:00,5,60.48,60.52,60.48,60.52,2
QAJ15,2015-03-04 18:30,5,60.5,60.51,60.5,60.51,2
QAJ15,2015-03-04 19:00,5,60.51,60.63,60.47,60.63,7
QAJ15,2015-03-04 20:00,5,60.62,60.68,60.62,60.68,6
QAJ15,2015-03-04 21:00,5,60.5,60.53,60.47,60.53,17
QAJ15,2015-03-04 21:30,5,60.52,60.52,60.52,60.52,2
QAJ15,2015-03-04 22:00,5,60.53,60.74,60.53,60.74,16
QAJ15,2015-03-04 22:30,5,60.64,60.64,60.64,60.64,1
QAJ15,2015-03-04 23:00,5,60.53,60.53,60.53,60.53,2
QAJ15,2015-03-05 00:30,5,60.58,60.65,60.54,60.65,8
QAJ15,2015-03-05 01:00,5,60.68,60.7,60.68,60.7,2
QAJ15,2015-03-05 01:30,5,60.5,60.5,60.32,60.35,5
QAJ15,2015-03-05 02:00,5,60.3,60.5,60.3,60.48,25
QAJ15,2015-03-05 02:30,5,60.44,60.7,60.44,60.64,24
QAJ15,2015-03-05 03:00,5,60.58,61.1,60.58,61.07,137
QAJ15,2015-03-05 03:30,5,61.04,61.34,60.91,61.26,118
QAJ15,2015-03-05 04:00,5,61.29,61.42,61.17,61.37,69
QAJ15,2015-03-05 04:30,5,61.16,61.55,61.16,61.37,34
QAJ15,2015-03-05 05:00,5,61.4,61.4,61.17,61.21,17
QAJ15,2015-03-05 05:30,5,61.21,61.25,61.16,61.19,18
QAJ15,2015-03-05 06:00,5,61.18,61.2,60.99,61.16,41
QAJ15,2015-03-05 06:30,5,61.18,61.36,61.05,61.36,36
QAJ15,2015-03-05 07:00,5,61.4,61.42,61.02,61.09,69
QAJ15,2015-03-05 07:30,5,61.05,61.21,60.71,60.77,268
QAJ15,2015-03-05 08:00,5,60.8,60.97,60.45,60.92,687
QAJ15,2015-03-05 08:30,5,60.92,61.03,60.69,60.94,351
QAJ15,2015-03-05 09:00,5,60.92,60.95,60.65,60.67,411
QAJ15,2015-03-05 09:30,5,60.59,60.94,60.57,60.71,395
QAJ15,2015-03-05 10:00,5,60.67,61.13,60.66,60.85,384
QAJ15,2015-03-05 10:30,5,60.86,60.91,60.71,60.73,396
QAJ15,2015-03-05 11:00,5,60.7,60.96,60.6,60.64,447
QAJ15,2015-03-05 11:30,5,60.64,60.81,60.53,60.55,240
QAJ15,2015-03-05 12:00,5,60.54,60.83,60.39,60.67,291
QAJ15,2015-03-05 12:30,5,60.66,60.69,60.08,60.29,457
QAJ15,2015-03-05 13:00,5,60.33,60.99,60.31,60.44,536
QAJ15,2015-03-05 13:30,5,60.44,60.7,60.44,60.7,53
QAJ15,2015-03-05 14:00,5,60.68,60.74,60.64,60.64,12
QAJ15,2015-03-05 14:30,5,60.65,60.72,60.55,60.64,18
QAJ15,2015-03-05 15:00,5,60.67,60.67,60.63,60.64,15
QAJ15,2015-03-05 15:30,5,60.67,60.67,60.67,60.67,3
QAJ15,2015-03-05 16:00,5,60.69,60.69,60.69,60.69,1
QAJ15,2015-03-05 17:00,6,61.03,61.12,61.03,61.12,2
QAJ15,2015-03-05 17:30,6,60.95,60.95,60.95,60.95,2
QAJ15,2015-03-05 18:00,6,60.81,60.81,60.81,60.81,1
QAJ15,2015-03-05 18:30,6,60.81,60.81,60.81,60.81,1
QAJ15,2015-03-05 19:00,6,60.81,60.92,60.81,60.92,2
QAJ15,2015-03-05 20:30,6,60.96,60.99,60.93,60.94,6
QAJ15,2015-03-05 21:30,6,60.99,61.01,60.99,61.01,3
QAJ15,2015-03-05 22:00,6,60.99,60.99,60.99,60.99,1
QAJ15,2015-03-05 22:30,6,60.96,60.96,60.96,60.96,1
QAJ15,2015-03-05 23:30,6,60.95,60.97,60.95,60.97,2
QAJ15,2015-03-06 00:00,6,60.87,60.87,60.81,60.81,2
QAJ15,2015-03-06 00:30,6,60.71,60.81,60.71,60.81,3
QAJ15,2015-03-06 01:00,6,60.82,60.82,60.78,60.8,5
QAJ15,2015-03-06 01:30,6,60.79,60.79,60.68,60.71,8
QAJ15,2015-03-06 02:00,6,60.96,60.96,60.73,60.81,17
QAJ15,2015-03-06 02:30,6,60.85,61.2,60.84,61.2,69
QAJ15,2015-03-06 03:00,6,61.16,61.16,60.88,60.97,18
QAJ15,2015-03-06 03:30,6,60.93,60.93,60.69,60.7,19
QAJ15,2015-03-06 04:00,6,60.9,61.08,60.83,61.06,43
QAJ15,2015-03-06 04:30,6,60.96,61.02,60.83,60.89,14
QAJ15,2015-03-06 05:00,6,60.87,61,60.73,60.96,209
QAJ15,2015-03-06 05:30,6,61,61.18,60.92,61.17,21
QAJ15,2015-03-06 06:00,6,61.08,61.15,61.08,61.15,17
QAJ15,2015-03-06 06:30,6,61.15,61.18,61.05,61.11,10
QAJ15,2015-03-06 07:00,6,61.03,61.05,60.89,61.05,58
QAJ15,2015-03-06 07:30,6,60.97,60.97,60.58,60.62,148
QAJ15,2015-03-06 08:00,6,60.65,60.71,60.23,60.36,501
QAJ15,2015-03-06 08:30,6,60.33,60.48,60.28,60.28,233
QAJ15,2015-03-06 09:00,6,60.26,60.61,60.18,60.44,302
QAJ15,2015-03-06 09:30,6,60.44,60.44,59.92,59.96,312
QAJ15,2015-03-06 10:00,6,59.93,60.37,59.78,60.12,479
QAJ15,2015-03-06 10:30,6,60.15,60.17,59.76,59.95,416
QAJ15,2015-03-06 11:00,6,59.92,60.23,59.87,60.16,266
QAJ15,2015-03-06 11:30,6,60.17,60.18,59.87,59.92,209
QAJ15,2015-03-06 12:00,6,59.92,60.24,59.5,59.67,546
QAJ15,2015-03-06 12:30,6,59.63,59.68,59.18,59.68,643
QAJ15,2015-03-06 13:00,6,59.67,59.81,59.42,59.75,335
QAJ15,2015-03-06 13:30,6,59.72,59.87,59.7,59.76,44
QAJ15,2015-03-06 14:00,6,59.75,59.8,59.68,59.76,84
QAJ15,2015-03-06 14:30,6,59.74,59.8,59.74,59.8,9
QAJ15,2015-03-06 15:00,6,59.78,59.82,59.76,59.82,8
QAJ15,2015-03-06 15:30,6,59.79,59.79,59.76,59.76,2
QAJ15,2015-03-08 17:00,9,59.73,59.73,59.73,59.73,2
QAJ15,2015-03-08 17:30,9,59.62,59.62,59.62,59.62,1
QAJ15,2015-03-08 18:30,9,59.23,59.23,59.23,59.23,1
QAJ15,2015-03-08 20:00,9,59.3,59.3,59.3,59.3,1
QAJ15,2015-03-08 20:30,9,59.3,59.3,59.3,59.3,1
QAJ15,2015-03-08 21:30,9,59.4,59.4,59.4,59.4,1
QAJ15,2015-03-08 22:00,9,59.29,59.29,59.21,59.21,4
QAJ15,2015-03-08 22:30,9,59.33,59.33,59.33,59.33,1
QAJ15,2015-03-08 23:00,9,59.29,59.3,59.29,59.3,3
QAJ15,2015-03-09 01:30,9,59.42,59.42,59.42,59.42,1
QAJ15,2015-03-09 02:00,9,59.46,59.69,59.46,59.69,7
QAJ15,2015-03-09 02:30,9,59.54,59.59,59.51,59.59,7
QAJ15,2015-03-09 03:00,9,59.56,59.62,59.33,59.35,29
QAJ15,2015-03-09 03:30,9,59.34,59.44,59.29,59.4,19
QAJ15,2015-03-09 04:00,9,59.4,59.42,58.9,58.92,64
QAJ15,2015-03-09 04:30,9,58.89,59.02,58.88,58.98,25
QAJ15,2015-03-09 05:00,9,59.07,59.28,59.06,59.28,31
QAJ15,2015-03-09 06:00,9,59.32,59.43,59.32,59.35,9
QAJ15,2015-03-09 06:30,9,59.45,59.57,59.45,59.45,39
QAJ15,2015-03-09 07:00,9,59.47,59.51,59.29,59.32,70
QAJ15,2015-03-09 07:30,9,59.35,59.48,59.08,59.15,100
QAJ15,2015-03-09 08:00,9,59.18,59.37,59.02,59.24,146
QAJ15,2015-03-09 08:30,9,59.16,59.45,59.15,59.19,112
QAJ15,2015-03-09 09:00,9,59.18,59.48,59.18,59.37,218
QAJ15,2015-03-09 09:30,9,59.36,60.03,59.23,59.87,601
QAJ15,2015-03-09 10:00,9,59.84,60.01,59.8,59.86,141
QAJ15,2015-03-09 10:30,9,59.87,59.94,59.42,59.46,270
QAJ15,2015-03-09 11:00,9,59.47,59.47,59.1,59.21,514
QAJ15,2015-03-09 11:30,9,59.27,59.36,58.83,58.87,364
QAJ15,2015-03-09 12:00,9,58.87,58.94,58.59,58.9,470
QAJ15,2015-03-09 12:30,9,58.93,58.95,58.64,58.73,285
QAJ15,2015-03-09 13:00,9,58.64,58.79,58.47,58.5,382
QAJ15,2015-03-09 13:30,9,58.5,58.61,58.41,58.53,84
QAJ15,2015-03-09 14:00,9,58.52,58.59,58.4,58.51,46
QAJ15,2015-03-09 14:30,9,58.52,58.66,58.52,58.57,17
QAJ15,2015-03-09 15:00,9,58.5,58.53,58.48,58.52,17
QAJ15,2015-03-09 15:30,9,58.53,58.53,58.53,58.53,1
QAJ15,2015-03-09 16:00,9,58.47,58.47,58.47,58.47,4
QAJ15,2015-03-09 18:30,10,58.4,58.4,58.4,58.4,1
QAJ15,2015-03-09 19:00,10,58.43,58.46,58.38,58.43,11
QAJ15,2015-03-09 19:30,10,58.36,58.52,58.36,58.46,3
QAJ15,2015-03-09 21:00,10,58.46,58.46,58.46,58.46,1
QAJ15,2015-03-09 22:00,10,58.66,58.73,58.65,58.73,4
QAJ15,2015-03-10 00:00,10,58.53,58.55,58.49,58.49,6
QAJ15,2015-03-10 01:00,10,58.39,58.39,58.38,58.39,3
QAJ15,2015-03-10 01:30,10,58.29,58.36,58.29,58.31,14
QAJ15,2015-03-10 02:00,10,58.21,58.24,58.19,58.2,16
QAJ15,2015-03-10 02:30,10,58.19,58.24,58.12,58.12,19
QAJ15,2015-03-10 03:00,10,58.14,58.14,57.94,58.06,41
QAJ15,2015-03-10 03:30,10,58.08,58.18,57.92,57.99,76
QAJ15,2015-03-10 04:00,10,57.97,57.97,57.73,57.79,67
QAJ15,2015-03-10 04:30,10,57.79,57.81,57.62,57.79,44
QAJ15,2015-03-10 05:00,10,57.75,57.91,57.66,57.75,26
QAJ15,2015-03-10 05:30,10,57.76,57.77,57.69,57.72,39
QAJ15,2015-03-10 06:00,10,57.73,57.82,57.72,57.72,14
QAJ15,2015-03-10 06:30,10,57.69,57.95,57.69,57.95,68
QAJ15,2015-03-10 07:00,10,57.94,58.03,57.83,57.83,109
QAJ15,2015-03-10 07:30,10,57.88,57.91,57.74,57.74,63
QAJ15,2015-03-10 08:00,10,57.7,57.74,56.83,57,855
QAJ15,2015-03-10 08:30,10,56.97,57.17,56.85,57.15,509
QAJ15,2015-03-10 09:00,10,57.13,57.18,56.82,57.02,551
QAJ15,2015-03-10 09:30,10,57.02,57.44,56.96,57.26,298
QAJ15,2015-03-10 10:00,10,57.25,57.27,57.05,57.08,201
QAJ15,2015-03-10 10:30,10,57.1,57.21,56.92,56.96,528
QAJ15,2015-03-10 11:00,10,56.95,56.99,56.48,56.49,746
QAJ15,2015-03-10 11:30,10,56.47,56.81,56.35,56.77,717
QAJ15,2015-03-10 12:00,10,56.78,57.03,56.58,56.58,441
QAJ15,2015-03-10 12:30,10,56.59,56.59,56.13,56.29,421
QAJ15,2015-03-10 13:00,10,56.29,56.63,56.27,56.48,874
QAJ15,2015-03-10 13:30,10,56.45,56.67,56.45,56.51,96
QAJ15,2015-03-10 14:00,10,56.51,56.61,56.51,56.58,21
QAJ15,2015-03-10 14:30,10,56.57,56.63,56.57,56.58,17
QAJ15,2015-03-10 15:00,10,56.61,56.61,56.54,56.56,11
QAJ15,2015-03-10 15:30,10,56.63,56.7,56.44,56.46,39
QAJ15,2015-03-10 16:00,10,56.45,56.5,56.43,56.5,16
QAJ15,2015-03-10 17:00,11,56.21,56.21,56.21,56.21,1
QAJ15,2015-03-10 19:00,11,56.69,56.69,56.69,56.69,1
QAJ15,2015-03-10 20:00,11,56.9,56.9,56.9,56.9,1
QAJ15,2015-03-10 21:00,11,56.84,56.84,56.84,56.84,1
QAJ15,2015-03-10 21:30,11,56.83,56.83,56.75,56.75,4
QAJ15,2015-03-10 22:00,11,56.68,56.68,56.68,56.68,1
QAJ15,2015-03-10 22:30,11,56.82,56.87,56.82,56.85,6
QAJ15,2015-03-10 23:00,11,56.85,56.85,56.83,56.83,4
QAJ15,2015-03-10 23:30,11,56.83,56.83,56.83,56.83,1
QAJ15,2015-03-11 00:00,11,56.86,56.86,56.86,56.86,1
QAJ15,2015-03-11 01:00,11,56.77,56.81,56.77,56.81,2
QAJ15,2015-03-11 01:30,11,56.77,56.77,56.77,56.77,3
QAJ15,2015-03-11 02:00,11,56.5,56.5,56.45,56.45,2
QAJ15,2015-03-11 02:30,11,56.59,56.64,56.59,56.61,4
QAJ15,2015-03-11 03:00,11,56.52,56.6,56.46,56.56,18
QAJ15,2015-03-11 03:30,11,56.59,56.65,55.93,56.2,80
QAJ15,2015-03-11 04:00,11,56.18,56.47,56.16,56.31,63
QAJ15,2015-03-11 04:30,11,56.37,56.63,56.37,56.54,9
QAJ15,2015-03-11 05:00,11,56.64,56.64,56.35,56.38,14
QAJ15,2015-03-11 05:30,11,56.32,56.43,56.23,56.32,33
QAJ15,2015-03-11 06:00,11,56.45,56.52,56.35,56.43,18
QAJ15,2015-03-11 06:30,11,56.45,56.69,56.39,56.61,36
QAJ15,2015-03-11 07:00,11,56.57,56.96,56.57,56.92,149
QAJ15,2015-03-11 07:30,11,56.88,57.29,56.85,57.11,461
QAJ15,2015-03-11 08:00,11,57.14,57.15,56.73,56.83,439
QAJ15,2015-03-11 08:30,11,56.87,56.87,56.53,56.56,328
QAJ15,2015-03-11 09:00,11,56.6,56.72,56.47,56.56,260
QAJ15,2015-03-11 09:30,11,56.32,56.99,56.18,56.83,708
QAJ15,2015-03-11 10:00,11,56.83,57.15,56.69,57.15,483
QAJ15,2015-03-11 10:30,11,57.13,57.13,56.86,57.08,185
QAJ15,2015-03-11 11:00,11,57.06,57.19,56.79,57,612
QAJ15,2015-03-11 11:30,11,57.02,57.34,56.96,57.06,343
QAJ15,2015-03-11 12:00,11,57.02,57.29,56.97,57.07,188
QAJ15,2015-03-11 12:30,11,57.13,57.18,56.92,57.18,150
QAJ15,2015-03-11 13:00,11,57.19,57.85,57.15,57.45,882
QAJ15,2015-03-11 13:30,11,57.46,57.82,57.46,57.75,211
QAJ15,2015-03-11 14:00,11,57.73,57.82,57.63,57.8,26
QAJ15,2015-03-11 14:30,11,57.78,57.86,57.78,57.86,7
QAJ15,2015-03-11 15:00,11,57.79,57.92,57.76,57.88,35
QAJ15,2015-03-11 16:00,11,57.91,57.91,57.91,57.91,1
QAJ15,2015-03-11 19:00,12,57.94,57.95,57.94,57.95,4
QAJ15,2015-03-11 19:30,12,57.93,57.93,57.93,57.93,1
QAJ15,2015-03-11 20:30,12,57.8,57.82,57.8,57.82,3
QAJ15,2015-03-11 21:30,12,57.76,57.76,57.76,57.76,1
QAJ15,2015-03-11 22:30,12,57.76,57.76,57.76,57.76,1
QAJ15,2015-03-11 23:30,12,57.86,57.86,57.86,57.86,1
QAJ15,2015-03-12 00:00,12,57.9,58,57.9,58,12
QAJ15,2015-03-12 00:30,12,58.1,58.1,58.1,58.1,1
QAJ15,2015-03-12 01:00,12,58.1,58.1,58.1,58.1,1
QAJ15,2015-03-12 02:00,12,58.17,58.2,58.17,58.2,6
QAJ15,2015-03-12 02:30,12,57.98,57.98,57.93,57.94,6
QAJ15,2015-03-12 03:00,12,58.01,58.11,58.01,58.1,6
QAJ15,2015-03-12 03:30,12,58.04,58.11,57.93,58.07,21
QAJ15,2015-03-12 04:00,12,58.11,58.38,58.09,58.13,120
QAJ15,2015-03-12 04:30,12,58.05,58.08,58.02,58.06,8
QAJ15,2015-03-12 05:00,12,58.28,58.31,58.23,58.31,16
QAJ15,2015-03-12 05:30,12,58.36,58.41,58.2,58.2,15
QAJ15,2015-03-12 06:00,12,58.24,58.24,58.18,58.24,25
QAJ15,2015-03-12 06:30,12,58.28,58.36,58.22,58.36,29
QAJ15,2015-03-12 07:00,12,58.37,58.45,58.3,58.4,45
QAJ15,2015-03-12 07:30,12,58.37,58.79,58.36,58.56,162
QAJ15,2015-03-12 08:00,12,58.5,58.61,58.16,58.19,384
QAJ15,2015-03-12 08:30,12,58.29,58.3,57.9,57.9,146
QAJ15,2015-03-12 09:00,12,57.91,58.16,57.85,57.98,299
QAJ15,2015-03-12 09:30,12,57.97,58.12,57.85,58.03,124
QAJ15,2015-03-12 10:00,12,57.96,58,57.68,57.98,161
QAJ15,2015-03-12 10:30,12,57.96,57.98,57.28,57.34,360
QAJ15,2015-03-12 11:00,12,57.39,57.54,57.03,57.18,452
QAJ15,2015-03-12 11:30,12,57.15,57.23,56.85,56.85,452
QAJ15,2015-03-12 12:00,12,56.83,57.26,56.79,57.09,305
QAJ15,2015-03-12 12:30,12,57.06,57.23,56.64,56.66,161
QAJ15,2015-03-12 13:00,12,56.61,57.14,56.52,57.1,302
QAJ15,2015-03-12 13:30,12,57.08,57.2,57.08,57.2,45
QAJ15,2015-03-12 14:00,12,57.37,57.38,57.24,57.24,8
QAJ15,2015-03-12 14:30,12,57.22,57.22,57.22,57.22,4
QAJ15,2015-03-12 15:00,12,57.16,57.16,57.12,57.12,2
QAJ15,2015-03-12 15:30,12,57.04,57.04,57,57,10
QAJ15,2015-03-13 00:30,13,57.26,57.26,57.26,57.26,1
QAJ15,2015-03-13 02:30,13,56.86,56.86,56.86,56.86,1
QAJ15,2015-03-13 03:00,13,56.85,56.89,56.72,56.82,22
QAJ15,2015-03-13 03:30,13,57,57.13,57,57.11,20
QAJ15,2015-03-13 04:00,13,56.96,56.98,56.84,56.84,10
QAJ15,2015-03-13 04:30,13,56.68,56.68,56.56,56.56,15
QAJ15,2015-03-13 05:00,13,56.56,56.58,56.56,56.58,8
QAJ15,2015-03-13 05:30,13,56.51,56.8,56.51,56.74,9
QAJ15,2015-03-13 06:00,13,56.71,56.71,56.51,56.52,20
QAJ15,2015-03-13 06:30,13,56.49,56.5,56.38,56.43,33
QAJ15,2015-03-13 07:00,13,56.49,56.75,56.41,56.75,52
QAJ15,2015-03-13 07:30,13,56.66,56.73,56.51,56.62,91
QAJ15,2015-03-13 08:00,13,56.59,56.7,56.51,56.68,48
QAJ15,2015-03-13 08:30,13,56.55,56.64,56.44,56.44,42
QAJ15,2015-03-13 09:00,13,56.42,56.52,56.36,56.42,81
QAJ15,2015-03-13 09:30,13,56.34,56.51,56.06,56.2,67
QAJ15,2015-03-13 10:00,13,56.11,56.26,56.01,56.03,48
QAJ15,2015-03-13 10:30,13,56,56.21,55.87,56.16,61
QAJ15,2015-03-13 11:00,13,56.12,56.32,55.39,55.46,196
QAJ15,2015-03-13 11:30,13,55.5,55.69,55.5,55.67,62
QAJ15,2015-03-13 12:00,13,55.71,55.84,55.49,55.6,153
QAJ15,2015-03-13 12:30,13,55.66,55.76,55.56,55.66,61
QAJ15,2015-03-13 13:00,13,55.7,55.71,54.64,54.64,93
QAJ15,2015-03-13 13:30,13,54.84,54.84,54.63,54.79,19
QAJ15,2015-03-13 14:00,13,54.76,54.76,54.67,54.67,3
QAJ15,2015-03-13 14:30,13,54.53,54.53,54.53,54.53,2
QAJ15,2015-03-13 15:00,13,54.5,54.51,54.5,54.51,3
QAJ15,2015-03-13 15:30,13,54.44,54.44,54.44,54.44,1
QAJ15,2015-03-13 16:00,13,54.55,54.55,54.55,54.55,2
QAJ15,2015-03-15 17:00,16,54.27,54.27,53.85,53.86,6
QAJ15,2015-03-15 18:00,16,53.62,53.62,53.58,53.62,3
QAJ15,2015-03-15 19:00,16,53.69,53.73,53.69,53.71,49
QAJ15,2015-03-15 19:30,16,53.73,53.73,53.73,53.73,1
QAJ15,2015-03-15 20:30,16,54.03,54.03,54.03,54.03,1
QAJ15,2015-03-15 21:30,16,54.21,54.21,54.21,54.21,1
QAJ15,2015-03-16 02:30,16,54.26,54.26,54.1,54.1,2
QAJ15,2015-03-16 03:00,16,54.12,54.12,54.12,54.12,1
QAJ15,2015-03-16 03:30,16,54.1,54.24,54.1,54.24,3
QAJ15,2015-03-16 04:00,16,54.27,54.27,54.27,54.27,2
QAJ15,2015-03-16 04:30,16,54.36,54.36,54.36,54.36,4
QAJ15,2015-03-16 05:00,16,54.46,54.62,54.46,54.53,8
QAJ15,2015-03-16 05:30,16,54.56,54.56,54.11,54.11,14
QAJ15,2015-03-16 06:00,16,53.95,53.95,53.93,53.93,2
QAJ15,2015-03-16 07:30,16,54.13,54.14,54.08,54.08,8
QAJ15,2015-03-16 08:00,16,54.12,54.12,53.86,53.86,13
QAJ15,2015-03-16 08:30,16,53.54,53.54,53.5,53.5,6
QAJ15,2015-03-16 09:00,16,53.44,53.44,52.84,52.96,6
QAJ15,2015-03-16 09:30,16,52.58,52.58,52.58,52.58,1
QAJ15,2015-03-16 10:00,16,53,53,52.86,52.86,2
QAJ15,2015-03-16 10:30,16,52.68,52.87,52.68,52.86,3
QAJ15,2015-03-16 11:00,16,53.17,53.17,52.92,52.92,10
QAJ15,2015-03-16 11:30,16,53.39,53.6,53.28,53.6,9
QAJ15,2015-03-16 12:00,16,53.47,53.48,53.39,53.39,28
QAJ15,2015-03-16 12:30,16,53.3,53.3,53.3,53.3,4
QAJ15,2015-03-16 13:00,16,53.36,53.46,53.21,53.45,20