QAJ17,2016-05-03 09:00,3,48.16,48.16,48.16,48.16,1
QAJ17,2016-06-01 10:00,1,51.65,51.65,51.65,51.65,1
QAJ17,2016-06-02 08:30,2,51.42,51.42,51.42,51.42,4
QAJ17,2016-06-24 03:00,24,52.06,52.1,52.06,52.1,15
QAJ17,2016-06-24 09:00,24,51.55,51.56,51.55,51.56,10
QAJ17,2016-07-25 10:30,25,47.91,47.91,47.91,47.91,13
QAJ17,2016-07-25 11:00,25,47.91,47.91,47.91,47.91,10
QAJ17,2016-07-27 11:30,27,46.66,46.66,46.66,46.66,15
QAJ17,2016-07-28 11:00,28,46.24,46.24,46.24,46.24,9
QAJ17,2016-08-01 08:30,1,45.72,45.72,45.72,45.72,1
QAJ17,2016-08-01 09:00,1,45.6,45.6,45.59,45.59,62
QAJ17,2016-08-01 09:30,1,45.47,45.47,45.47,45.47,1
QAJ17,2016-08-02 05:30,2,45.66,45.66,45.66,45.66,1
QAJ17,2016-08-02 06:00,2,45.7,45.7,45.7,45.7,1
QAJ17,2016-08-02 06:30,2,45.61,45.61,45.61,45.61,1
QAJ17,2016-08-03 06:30,3,44.91,44.95,44.9,44.95,5
QAJ17,2016-08-05 03:00,5,46.38,46.4,46.36,46.36,7
QAJ17,2016-08-05 03:30,5,46.33,46.34,46.33,46.34,3
QAJ17,2016-08-08 03:00,8,47.22,47.23,47.19,47.23,21
QAJ17,2016-08-09 01:00,9,47.42,47.43,47.42,47.43,13
QAJ17,2016-08-09 06:30,9,47.82,47.82,47.82,47.82,1
QAJ17,2016-08-09 09:00,9,48,48,48,48,17
QAJ17,2016-08-11 01:00,11,46.66,46.67,46.66,46.66,11
QAJ17,2016-08-11 11:00,11,48.47,48.47,48.47,48.47,3
QAJ17,2016-08-12 08:30,12,48.7,48.72,48.7,48.72,7
QAJ17,2016-08-17 11:00,17,51.42,51.42,51.42,51.42,1
QAJ17,2016-08-18 06:00,18,51.88,51.88,51.88,51.88,4
QAJ17,2016-08-22 07:30,22,51.94,51.94,51.94,51.94,4
QAJ17,2016-08-26 11:30,26,51.59,51.59,51.59,51.59,2
QAJ17,2016-09-07 06:30,7,49.71,49.71,49.71,49.71,1
QAJ17,2016-09-14 08:30,14,48.82,48.82,48.82,48.82,1
QAJ17,2016-09-20 04:00,20,48.37,48.37,48.37,48.37,23
QAJ17,2016-09-20 06:00,20,48.16,48.16,48.16,48.16,10
QAJ17,2016-09-20 08:30,20,47.8,47.8,47.8,47.8,25
QAJ17,2016-09-21 09:30,21,49.2,49.2,49.2,49.2,10
QAJ17,2016-09-21 12:30,21,49.26,49.26,49.21,49.21,4
QAJ17,2016-09-21 13:00,21,49.4,49.4,49.4,49.4,1
QAJ17,2016-09-23 11:30,23,48.62,48.62,48.62,48.62,1
QAJ17,2016-09-26 06:00,26,49.12,49.12,49.12,49.12,1
QAJ17,2016-09-26 08:30,26,49.45,49.45,49.45,49.45,25
QAJ17,2016-09-26 09:00,26,49.49,49.5,49.49,49.5,26
QAJ17,2016-09-26 11:00,26,49.87,49.87,49.87,49.87,1
QAJ17,2016-09-26 12:00,26,50,50,50,50,10
QAJ17,2016-09-28 02:30,28,48.84,48.84,48.84,48.84,2
QAJ17,2016-09-28 03:00,28,48.76,48.76,48.75,48.75,27
QAJ17,2016-10-03 06:30,3,52.43,52.43,52.43,52.43,27
QAJ17,2016-10-03 09:00,3,52.01,52.01,51.95,51.95,3
QAJ17,2016-10-03 09:30,3,52.29,52.33,52.29,52.33,3
QAJ17,2016-10-03 10:00,3,52.23,52.29,52.12,52.29,4
QAJ17,2016-10-03 10:30,3,52.4,52.4,52.4,52.4,1
QAJ17,2016-10-03 11:00,3,52.6,52.6,52.55,52.55,2
QAJ17,2016-10-06 02:00,6,53.63,53.63,53.63,53.63,2
QAJ17,2016-10-07 05:00,7,54.1,54.1,54.1,54.1,1
QAJ17,2016-10-10 07:30,10,54.57,54.57,54.57,54.57,1
QAJ17,2016-10-11 10:00,11,54.65,54.65,54.65,54.65,9
QAJ17,2016-10-11 13:00,11,54.28,54.28,54.28,54.28,1
QAJ17,2016-10-12 03:00,12,54.65,54.65,54.65,54.65,27
QAJ17,2016-10-17 12:30,17,53.51,53.51,53.51,53.51,2
QAJ17,2016-10-24 07:00,24,54.08,54.08,54.08,54.08,40
QAJ17,2016-10-24 08:00,24,54.11,54.11,54.03,54.03,5
QAJ17,2016-10-24 09:30,24,54.01,54.01,53.99,54.01,3
QAJ17,2016-10-24 10:00,24,54.05,54.25,54.03,54.03,11
QAJ17,2016-10-24 10:30,24,54.05,54.05,54,54,7
QAJ17,2016-10-24 11:00,24,53.89,53.89,53.74,53.74,3
QAJ17,2016-10-25 13:00,25,53.66,53.66,53.66,53.66,1
QAJ17,2016-10-26 04:00,26,53.05,53.09,53.05,53.09,4
QAJ17,2016-10-26 04:30,26,53.13,53.27,53.13,53.23,4
QAJ17,2016-10-26 05:00,26,53.29,53.29,53.29,53.29,1
QAJ17,2016-10-26 06:00,26,53.01,53.01,52.96,52.96,2
QAJ17,2016-10-26 06:30,26,52.96,53.06,52.96,53.03,4
QAJ17,2016-10-26 07:00,26,53.01,53.01,52.97,52.97,2
QAJ17,2016-10-26 07:30,26,52.85,52.99,52.8,52.91,7
QAJ17,2016-10-26 08:00,26,52.81,52.89,52.8,52.89,3
QAJ17,2016-10-26 08:30,26,52.86,52.86,52.86,52.86,1
QAJ17,2016-10-26 09:00,26,52.79,52.92,52.79,52.86,4
QAJ17,2016-10-26 11:00,26,53.05,53.05,53.05,53.05,1
QAJ17,2016-10-26 11:30,26,53.09,53.09,53.08,53.08,2
QAJ17,2016-10-27 06:30,27,53.22,53.22,53.11,53.11,8
QAJ17,2016-10-27 07:00,27,53.15,53.15,53.08,53.14,9
QAJ17,2016-10-27 08:30,27,53.25,53.25,53.11,53.21,20
QAJ17,2016-10-27 09:00,27,53.23,53.31,53.17,53.26,21
QAJ17,2016-10-27 09:30,27,53.25,53.47,53.25,53.47,15
QAJ17,2016-10-27 10:00,27,53.45,53.48,53.3,53.48,19
QAJ17,2016-10-27 10:30,27,53.46,53.56,53.46,53.56,2
QAJ17,2016-10-27 11:00,27,53.59,53.59,53.47,53.57,18
QAJ17,2016-10-27 11:30,27,53.62,53.62,53.52,53.61,31
QAJ17,2016-10-27 12:00,27,53.62,53.62,53.48,53.48,11
QAJ17,2016-10-27 12:30,27,53.52,53.52,53.44,53.47,15
QAJ17,2016-10-27 13:00,27,53.45,53.47,53.35,53.4,4
QAJ17,2016-10-28 04:00,28,53.21,53.21,53.21,53.21,14
QAJ17,2016-10-28 04:30,28,53.24,53.24,53.21,53.21,12
QAJ17,2016-10-28 05:00,28,53.16,53.16,53.16,53.16,20
QAJ17,2016-10-28 05:30,28,53.2,53.2,53.2,53.2,21
QAJ17,2016-10-28 09:00,28,52.93,53.03,52.93,52.96,4
QAJ17,2016-10-28 09:30,28,53.15,53.18,53.15,53.18,3
QAJ17,2016-10-28 11:30,28,52.75,52.75,52.74,52.74,2
QAJ17,2016-10-28 12:00,28,52.71,52.71,52.71,52.71,1
QAJ17,2016-10-28 13:00,28,52.41,52.41,52.4,52.4,2
QAJ17,2016-10-31 02:00,31,52.11,52.11,52.11,52.11,2
QAJ17,2016-10-31 10:30,31,51.14,51.14,51.14,51.14,4
QAJ17,2016-10-31 11:30,31,50.7,50.7,50.7,50.7,2
QAJ17,2016-11-01 07:00,1,50.55,50.55,50.55,50.55,2
QAJ17,2016-11-01 08:30,1,50.99,50.99,50.99,50.99,1
QAJ17,2016-11-01 09:30,1,50.73,50.73,50.73,50.73,3
QAJ17,2016-11-01 11:30,1,50.14,50.14,50.14,50.14,2
QAJ17,2016-11-01 12:00,1,50.17,50.17,50.17,50.17,2
QAJ17,2016-11-01 12:30,1,49.97,49.97,49.97,49.97,2
QAJ17,2016-11-02 09:00,2,49.73,49.91,49.73,49.91,5
QAJ17,2016-11-02 09:30,2,49.57,49.57,49.11,49.11,25
QAJ17,2016-11-02 11:00,2,48.81,48.81,48.81,48.81,1
QAJ17,2016-11-02 11:30,2,48.8,48.82,48.79,48.82,12
QAJ17,2016-11-02 12:00,2,48.83,48.83,48.83,48.83,2
QAJ17,2016-11-03 00:00,3,49.55,49.55,49.55,49.55,1
QAJ17,2016-11-03 04:00,3,49.22,49.22,49.22,49.22,15
QAJ17,2016-11-03 10:30,3,48.84,48.84,48.84,48.84,10
QAJ17,2016-11-03 11:00,3,48.79,48.81,48.79,48.8,19
QAJ17,2016-11-03 12:30,3,48.46,48.46,48.43,48.43,2
QAJ17,2016-11-03 20:00,4,48.74,48.74,48.73,48.73,3
QAJ17,2016-11-04 03:30,4,48.53,48.53,48.53,48.53,2
QAJ17,2016-11-07 03:00,7,48.76,48.76,48.75,48.75,2
QAJ17,2016-11-07 07:30,7,48.56,48.56,48.56,48.56,1
QAJ17,2016-11-07 08:00,7,48.41,48.41,48.41,48.41,1
QAJ17,2016-11-07 08:30,7,48.46,48.49,48.29,48.49,20
QAJ17,2016-11-07 09:30,7,48.09,48.09,48.09,48.09,1
QAJ17,2016-11-07 10:00,7,48.18,48.18,48.14,48.15,51
QAJ17,2016-11-07 13:00,7,48.73,48.73,48.73,48.73,2
QAJ17,2016-11-08 05:30,8,48.79,48.79,48.79,48.79,1
QAJ17,2016-11-08 06:30,8,48.56,48.56,48.56,48.56,4
QAJ17,2016-11-08 07:30,8,48.6,48.6,48.6,48.6,1
QAJ17,2016-11-08 09:00,8,48.49,48.49,48.49,48.49,1
QAJ17,2016-11-08 09:30,8,48.8,49.03,48.8,48.87,7
QAJ17,2016-11-08 10:30,8,48.74,48.74,48.74,48.74,6
QAJ17,2016-11-08 11:00,8,48.87,48.93,48.87,48.93,75
QAJ17,2016-11-08 12:00,8,49.17,49.17,49.01,49.01,5
QAJ17,2016-11-08 21:30,9,47.65,47.65,47.65,47.65,1
QAJ17,2016-11-09 00:00,9,47.79,47.81,47.79,47.81,4
QAJ17,2016-11-09 05:00,9,48.81,48.81,48.81,48.81,1
QAJ17,2016-11-09 09:30,9,49.03,49.03,48.46,48.46,2
QAJ17,2016-11-09 10:30,9,49.39,49.42,49.39,49.39,3
QAJ17,2016-11-10 07:00,10,48.71,48.78,48.71,48.78,3
QAJ17,2016-11-10 07:30,10,48.75,48.89,48.75,48.87,5
QAJ17,2016-11-10 08:00,10,48.64,48.64,48.4,48.46,11
QAJ17,2016-11-10 09:00,10,48.8,49.05,48.8,48.97,7
QAJ17,2016-11-10 09:30,10,48.96,48.96,48.65,48.65,19
QAJ17,2016-11-10 10:00,10,48.69,48.7,48.63,48.65,9
QAJ17,2016-11-10 10:30,10,48.55,48.55,48.4,48.45,8
QAJ17,2016-11-10 11:30,10,48.52,48.64,48.52,48.64,3
QAJ17,2016-11-10 12:00,10,48.66,48.73,48.6,48.72,8
QAJ17,2016-11-10 13:00,10,48.64,48.64,48.52,48.52,4
QAJ17,2016-11-10 13:30,10,48.41,48.41,48.41,48.41,1
QAJ17,2016-11-10 15:00,10,48.29,48.29,48.29,48.29,1
QAJ17,2016-11-11 00:00,11,48.35,48.35,48.35,48.35,4
QAJ17,2016-11-11 04:30,11,48.03,48.03,48.01,48.01,23
QAJ17,2016-11-11 05:00,11,48.04,48.04,48.04,48.04,10
QAJ17,2016-11-11 07:30,11,47.76,47.76,47.75,47.75,3
QAJ17,2016-11-11 09:00,11,47.56,47.6,47.56,47.6,3
QAJ17,2016-11-11 10:30,11,47.14,47.14,47.14,47.14,1
QAJ17,2016-11-11 11:00,11,47.33,47.33,47.33,47.33,1
QAJ17,2016-11-14 10:00,14,46.62,46.62,46.62,46.62,4
QAJ17,2016-11-14 11:00,14,46.34,46.36,46.34,46.36,2
QAJ17,2016-11-15 04:30,15,47.95,47.95,47.95,47.95,1
QAJ17,2016-11-15 05:30,15,48.32,48.32,48.32,48.32,1
QAJ17,2016-11-15 08:30,15,48.38,48.6,48.38,48.6,2
QAJ17,2016-11-15 09:00,15,48.75,48.75,48.55,48.55,4
QAJ17,2016-11-15 09:30,15,48.55,48.55,48.37,48.38,29
QAJ17,2016-11-15 10:00,15,48.5,48.5,48.5,48.5,1
QAJ17,2016-11-15 11:00,15,48.68,48.68,48.63,48.63,10
QAJ17,2016-11-15 11:30,15,48.69,48.93,48.69,48.83,14
QAJ17,2016-11-15 12:30,15,48.89,48.89,48.89,48.89,1
QAJ17,2016-11-15 13:00,15,49.03,49.17,49.03,49.17,2
QAJ17,2016-11-15 13:30,15,49.5,49.5,49.5,49.5,1
QAJ17,2016-11-15 15:30,15,49.25,49.25,49.15,49.15,2
QAJ17,2016-11-15 19:00,16,49.2,49.2,49.2,49.2,1
QAJ17,2016-11-15 23:30,16,49.55,49.6,49.55,49.6,5
QAJ17,2016-11-16 05:00,16,48.67,48.67,48.67,48.67,6
QAJ17,2016-11-16 05:30,16,48.72,48.72,48.6,48.6,15
QAJ17,2016-11-16 06:30,16,48.95,48.97,48.95,48.97,5
QAJ17,2016-11-16 07:00,16,48.82,48.82,48.82,48.82,5
QAJ17,2016-11-16 07:30,16,49.01,49.01,49.01,49.01,5
QAJ17,2016-11-16 08:00,16,48.94,49.15,48.9,49.15,41
QAJ17,2016-11-16 08:30,16,49.01,49.01,48.92,48.98,40
QAJ17,2016-11-16 09:30,16,48.73,49.77,48.65,49.41,33
QAJ17,2016-11-16 10:30,16,49.21,49.21,49.21,49.21,5
QAJ17,2016-11-16 11:00,16,49.24,49.24,49.21,49.23,5
QAJ17,2016-11-16 11:30,16,49.39,49.4,49.39,49.39,5
QAJ17,2016-11-17 04:30,17,49.37,49.37,49.37,49.37,2
QAJ17,2016-11-17 05:00,17,49.66,49.72,49.66,49.72,17
QAJ17,2016-11-17 05:30,17,49.62,49.62,49.62,49.62,3
QAJ17,2016-11-17 07:00,17,49.64,49.64,49.64,49.64,5
QAJ17,2016-11-17 07:30,17,49.75,49.8,49.67,49.67,15
QAJ17,2016-11-17 08:00,17,49.74,49.82,49.72,49.82,20
QAJ17,2016-11-17 08:30,17,49.86,49.92,49.75,49.92,7
QAJ17,2016-11-17 09:00,17,49.85,49.85,49.66,49.66,16
QAJ17,2016-11-17 09:30,17,49.66,49.66,49.28,49.28,8
QAJ17,2016-11-17 11:00,17,49.58,49.61,49.5,49.59,27
QAJ17,2016-11-17 13:00,17,49.08,49.08,49.08,49.08,1
QAJ17,2016-11-18 06:30,18,49.43,49.47,49.38,49.47,4
QAJ17,2016-11-18 07:00,18,49.31,49.31,49.31,49.31,5
QAJ17,2016-11-18 09:00,18,48.87,48.87,48.87,48.87,5
QAJ17,2016-11-18 09:30,18,48.79,48.79,48.79,48.79,1
QAJ17,2016-11-18 10:00,18,48.96,48.96,48.96,48.96,5
QAJ17,2016-11-18 11:00,18,48.96,48.96,48.96,48.96,5
QAJ17,2016-11-18 11:30,18,49.22,49.29,49.22,49.26,44
QAJ17,2016-11-18 12:00,18,49.16,49.16,48.98,49.06,23
QAJ17,2016-11-18 12:30,18,49.09,49.28,49.08,49.28,24
QAJ17,2016-11-18 13:00,18,49.31,49.31,49.31,49.31,10
QAJ17,2016-11-18 13:30,18,49.43,49.43,49.43,49.43,10
QAJ17,2016-11-18 14:00,18,49.45,49.45,49.45,49.45,5
QAJ17,2016-11-18 14:30,18,49.5,49.53,49.45,49.52,25
QAJ17,2016-11-20 19:30,21,49.88,49.88,49.88,49.88,5
QAJ17,2016-11-20 21:00,21,50.06,50.06,50.03,50.03,14
QAJ17,2016-11-20 21:30,21,50.09,50.09,50.09,50.09,4
QAJ17,2016-11-20 22:00,21,50.09,50.1,50.09,50.1,2
QAJ17,2016-11-20 23:30,21,50.12,50.12,50.12,50.12,5
QAJ17,2016-11-21 00:30,21,50.18,50.18,50.17,50.17,10
QAJ17,2016-11-21 02:00,21,50.1,50.1,50.1,50.1,5
QAJ17,2016-11-21 04:00,21,50.24,50.24,50.24,50.24,10
QAJ17,2016-11-21 05:00,21,50.3,50.3,50.3,50.3,10
QAJ17,2016-11-21 05:30,21,50.5,50.5,50.42,50.42,19
QAJ17,2016-11-21 06:00,21,50.5,50.5,50.5,50.5,2
QAJ17,2016-11-21 06:30,21,50.46,50.47,50.46,50.47,5
QAJ17,2016-11-21 07:00,21,50.45,50.55,50.42,50.45,25
QAJ17,2016-11-21 07:30,21,50.72,50.72,50.72,50.72,10
QAJ17,2016-11-21 08:00,21,50.8,50.81,50.8,50.8,10
QAJ17,2016-11-21 08:30,21,50.87,50.87,50.73,50.76,28
QAJ17,2016-11-21 09:30,21,51.21,51.22,51.21,51.22,10
QAJ17,2016-11-21 10:00,21,51.1,51.33,51.1,51.33,11
QAJ17,2016-11-21 10:30,21,51.21,51.21,51.21,51.21,1
QAJ17,2016-11-21 11:30,21,51.61,51.64,51.58,51.64,18
QAJ17,2016-11-21 12:00,21,51.58,51.68,51.56,51.56,18
QAJ17,2016-11-21 12:30,21,51.49,51.49,51.49,51.49,1
QAJ17,2016-11-21 18:30,22,51.95,51.95,51.95,51.95,1
QAJ17,2016-11-21 19:00,22,51.95,52.01,51.91,52.01,6
QAJ17,2016-11-22 03:00,22,52.07,52.1,52.07,52.1,24
QAJ17,2016-11-22 03:30,22,52.1,52.1,52.1,52.1,8
QAJ17,2016-11-22 07:00,22,51.4,51.4,51.32,51.4,26
QAJ17,2016-11-22 10:00,22,51.5,51.5,51.5,51.5,1
QAJ17,2016-11-22 11:30,22,51.04,51.04,50.98,50.98,15
QAJ17,2016-11-23 09:00,23,51.24,51.25,51.24,51.25,8
QAJ17,2016-11-23 09:30,23,51.41,51.41,51.41,51.41,1
QAJ17,2016-11-24 04:30,25,51.44,51.44,51.44,51.44,5
QAJ17,2016-11-24 05:00,25,51.44,51.44,51.44,51.44,5
QAJ17,2016-11-24 06:00,25,51.55,51.55,51.55,51.55,5
QAJ17,2016-11-24 06:30,25,51.58,51.58,51.45,51.45,15
QAJ17,2016-11-24 11:00,25,51.21,51.21,51.21,51.21,5
QAJ17,2016-11-28 07:00,28,50.25,50.25,50.25,50.25,11
QAJ17,2016-11-28 09:00,28,50.8,50.8,50.8,50.8,4
QAJ17,2016-11-28 11:00,28,51.15,51.15,50.82,50.82,27
QAJ17,2016-11-29 06:00,29,49.55,49.55,49.55,49.55,6
QAJ17,2016-11-29 06:30,29,49.29,49.34,49.29,49.34,2
QAJ17,2016-11-29 07:00,29,49.15,49.15,49.14,49.14,3
QAJ17,2016-11-29 07:30,29,49.08,49.08,48.7,48.7,6
QAJ17,2016-11-29 08:30,29,49.05,49.11,49.05,49.11,2
QAJ17,2016-11-29 10:00,29,48.5,48.5,48.38,48.38,2
QAJ17,2016-11-29 10:30,29,48.87,48.95,48.75,48.95,7
QAJ17,2016-11-29 11:00,29,48.99,48.99,48.99,48.99,1
QAJ17,2016-11-29 11:30,29,48.87,48.87,48.87,48.87,3
QAJ17,2016-11-29 12:00,29,48.77,48.77,48.77,48.77,1
QAJ17,2016-11-29 17:30,30,49.55,49.55,49.55,49.55,1
QAJ17,2016-11-29 18:30,30,48.65,48.65,48.65,48.65,4
QAJ17,2016-11-30 00:30,30,49.67,49.67,49.67,49.67,1
QAJ17,2016-11-30 02:30,30,49.75,49.75,49.75,49.75,1
QAJ17,2016-11-30 03:30,30,51.37,51.37,50.91,50.91,3
QAJ17,2016-11-30 04:30,30,51.57,51.57,51.57,51.57,1
QAJ17,2016-11-30 05:00,30,51.84,51.84,51.84,51.84,1
QAJ17,2016-11-30 06:00,30,52.49,52.49,52.21,52.21,30
QAJ17,2016-11-30 06:30,30,52.29,52.29,51.66,51.66,5
QAJ17,2016-11-30 07:00,30,52.34,52.34,52.34,52.34,1
QAJ17,2016-11-30 07:30,30,52.39,52.4,52.39,52.4,9
QAJ17,2016-11-30 08:00,30,52.48,52.58,51.6,51.62,28
QAJ17,2016-11-30 08:30,30,51.81,51.98,51.78,51.98,19
QAJ17,2016-11-30 10:00,30,53,53,52.99,52.99,6
QAJ17,2016-11-30 12:00,30,52.9,52.9,52.9,52.9,10
QAJ17,2016-11-30 12:30,30,53.15,53.3,53.15,53.3,20
QAJ17,2016-11-30 13:30,30,53,53,53,53,1
QAJ17,2016-12-01 01:30,1,53.37,53.37,53.37,53.37,4
QAJ17,2016-12-01 03:00,1,53.1,53.1,53.1,53.1,1
QAJ17,2016-12-01 03:30,1,53.3,53.31,53.3,53.31,20
QAJ17,2016-12-01 07:30,1,54.16,54.23,54.15,54.23,5
QAJ17,2016-12-01 08:00,1,54.43,54.43,54.43,54.43,1
QAJ17,2016-12-01 08:30,1,54.51,54.51,54.38,54.45,5
QAJ17,2016-12-01 09:00,1,54.51,54.62,54.51,54.61,5
QAJ17,2016-12-01 09:30,1,54.87,54.89,54.87,54.89,4
QAJ17,2016-12-01 10:00,1,55.02,55.28,55.02,55.19,6
QAJ17,2016-12-01 11:30,1,55.19,55.31,55.19,55.31,3
QAJ17,2016-12-01 12:00,1,55.34,55.34,55.34,55.34,4
QAJ17,2016-12-01 13:00,1,55.28,55.28,55.01,55.01,5
QAJ17,2016-12-01 14:00,1,54.85,54.85,54.85,54.85,1
QAJ17,2016-12-01 15:30,1,54.78,54.83,54.78,54.83,4
QAJ17,2016-12-01 23:00,2,54.44,54.44,54.44,54.44,1
QAJ17,2016-12-02 04:00,2,54.65,54.65,54.65,54.65,6
QAJ17,2016-12-02 08:00,2,54.96,55.22,54.96,55.22,6
QAJ17,2016-12-02 08:30,2,55.24,55.25,54.98,54.98,12
QAJ17,2016-12-02 09:00,2,55.22,55.35,55.14,55.14,13
QAJ17,2016-12-02 09:30,2,55.37,55.45,55.37,55.44,4
QAJ17,2016-12-02 10:00,2,55.46,55.46,55.46,55.46,1
QAJ17,2016-12-02 11:00,2,55.31,55.35,55.31,55.35,2
QAJ17,2016-12-02 12:30,2,55.39,55.43,55.37,55.43,3
QAJ17,2016-12-02 13:00,2,55.5,55.61,55.5,55.61,3
QAJ17,2016-12-02 14:30,2,55.57,55.61,55.57,55.61,3
QAJ17,2016-12-04 19:30,5,55.01,55.03,55.01,55.03,2
QAJ17,2016-12-05 08:00,5,55.98,55.98,55.98,55.98,1
QAJ17,2016-12-05 08:30,5,55.95,55.95,55.95,55.95,1
QAJ17,2016-12-05 09:00,5,55.9,55.9,55.9,55.9,1
QAJ17,2016-12-05 10:00,5,56.1,56.1,56.07,56.07,12
QAJ17,2016-12-05 11:00,5,56.09,56.09,56.09,56.09,1
QAJ17,2016-12-05 12:30,5,56.1,56.1,56.1,56.1,1
QAJ17,2016-12-05 13:00,5,56.13,56.13,56.08,56.08,7
QAJ17,2016-12-06 01:30,6,55.8,55.8,55.8,55.8,1
QAJ17,2016-12-06 07:00,6,55.6,55.6,55.6,55.6,30
QAJ17,2016-12-06 08:00,6,54.81,54.85,54.8,54.85,5
QAJ17,2016-12-06 09:00,6,54.87,54.87,54.87,54.87,2
QAJ17,2016-12-06 10:00,6,55.26,55.26,55.26,55.26,1
QAJ17,2016-12-06 11:00,6,55.22,55.22,55.22,55.22,1
QAJ17,2016-12-06 12:30,6,55.14,55.14,55.14,55.14,1
QAJ17,2016-12-06 15:00,6,54.98,54.98,54.98,54.98,1
QAJ17,2016-12-07 03:00,7,54.91,54.91,54.91,54.91,1
QAJ17,2016-12-07 07:00,7,54.63,54.63,54.63,54.63,1
QAJ17,2016-12-07 09:00,7,54.92,54.92,54.92,54.92,4
QAJ17,2016-12-07 10:00,7,54.65,54.65,54.65,54.65,1
QAJ17,2016-12-07 11:00,7,54.69,54.69,54.69,54.69,1
QAJ17,2016-12-07 11:30,7,54.58,54.68,54.58,54.66,24
QAJ17,2016-12-07 12:00,7,54.69,54.96,54.63,54.94,56
QAJ17,2016-12-07 12:30,7,54.92,54.93,54.77,54.77,27
QAJ17,2016-12-07 13:00,7,54.79,54.98,54.6,54.6,48
QAJ17,2016-12-07 13:30,7,54.44,54.47,54.44,54.47,2
QAJ17,2016-12-08 03:00,8,54.58,54.58,54.58,54.58,1
QAJ17,2016-12-08 05:00,8,55.08,55.08,55.08,55.08,6
QAJ17,2016-12-08 05:30,8,54.94,54.95,54.93,54.95,24
QAJ17,2016-12-08 07:30,8,54.87,54.87,54.87,54.87,20
QAJ17,2016-12-08 08:00,8,54.85,54.85,54.85,54.85,10
QAJ17,2016-12-08 09:00,8,54.83,54.98,54.83,54.98,4
QAJ17,2016-12-08 09:30,8,55.15,55.15,55.15,55.15,1
QAJ17,2016-12-08 10:00,8,54.8,54.8,54.8,54.8,1
QAJ17,2016-12-08 23:00,9,55.16,55.16,55.16,55.16,1
QAJ17,2016-12-09 02:30,9,55.57,55.57,55.57,55.57,2
QAJ17,2016-12-09 07:30,9,55.41,55.41,55.41,55.41,4
QAJ17,2016-12-09 08:00,9,55.57,55.57,55.57,55.57,1
QAJ17,2016-12-09 08:30,9,55.56,55.56,55.56,55.56,8
QAJ17,2016-12-09 10:00,9,55.45,55.45,55.43,55.43,3
QAJ17,2016-12-09 11:00,9,55.45,55.45,55.45,55.45,1
QAJ17,2016-12-09 11:30,9,55.49,55.49,55.49,55.49,2
QAJ17,2016-12-09 12:00,9,55.35,55.35,55.35,55.35,2
QAJ17,2016-12-09 13:30,9,55.49,55.49,55.49,55.49,3
QAJ17,2016-12-11 17:00,12,57.42,58.22,57.42,58.22,9
QAJ17,2016-12-11 17:30,12,58.04,58.04,58.02,58.02,76
QAJ17,2016-12-11 18:30,12,57.62,57.62,57.62,57.62,1
QAJ17,2016-12-12 03:00,12,57.99,57.99,57.99,57.99,1
QAJ17,2016-12-12 06:00,12,57.79,57.79,57.79,57.79,10
QAJ17,2016-12-12 07:30,12,57.62,57.62,57.62,57.62,2
QAJ17,2016-12-12 08:00,12,57.55,57.55,57.54,57.54,2
QAJ17,2016-12-12 08:30,12,57.92,57.92,57.78,57.78,2
QAJ17,2016-12-12 09:30,12,57.51,57.51,57.51,57.51,1
QAJ17,2016-12-12 11:30,12,57.28,57.28,57.28,57.28,1
QAJ17,2016-12-12 12:30,12,57.35,57.35,57.35,57.35,1
QAJ17,2016-12-12 13:30,12,56.79,56.79,56.79,56.79,1
QAJ17,2016-12-13 04:00,13,57.23,57.23,57.17,57.17,2
QAJ17,2016-12-13 06:00,13,57.49,57.61,57.49,57.61,23
QAJ17,2016-12-13 09:30,13,56.65,56.65,56.65,56.65,1
QAJ17,2016-12-13 10:00,13,56.76,56.76,56.76,56.76,2
QAJ17,2016-12-13 10:30,13,56.69,56.69,56.68,56.68,2
QAJ17,2016-12-13 12:00,13,57.01,57.08,57.01,57.08,2
QAJ17,2016-12-13 12:30,13,56.99,56.99,56.91,56.91,2
QAJ17,2016-12-13 15:00,13,56.84,56.84,56.81,56.81,2
QAJ17,2016-12-13 15:30,13,56.8,56.8,56.8,56.8,1
QAJ17,2016-12-14 04:00,14,56.39,56.39,56.39,56.39,1
QAJ17,2016-12-14 05:00,14,56.25,56.25,56.25,56.25,4
QAJ17,2016-12-14 07:30,14,56.25,56.25,56.25,56.25,3
QAJ17,2016-12-14 08:00,14,56.38,56.38,56.38,56.38,1
QAJ17,2016-12-14 09:00,14,56.2,56.2,56.2,56.2,1
QAJ17,2016-12-14 09:30,14,56.5,56.95,56.5,56.95,16
QAJ17,2016-12-14 10:00,14,56.63,56.63,56.63,56.63,17
QAJ17,2016-12-14 10:30,14,56.27,56.27,56.27,56.27,1
QAJ17,2016-12-14 11:00,14,56.3,56.3,56.3,56.3,4
QAJ17,2016-12-14 12:30,14,56.01,56.01,56.01,56.01,1
QAJ17,2016-12-14 13:00,14,55.98,55.98,55.98,55.98,1
QAJ17,2016-12-14 14:30,14,55.18,55.18,55.18,55.18,1
QAJ17,2016-12-14 15:00,14,55.19,55.19,55.19,55.19,1
QAJ17,2016-12-15 01:00,15,55.39,55.39,55.39,55.39,2
QAJ17,2016-12-15 04:30,15,55.71,55.72,55.71,55.72,3
QAJ17,2016-12-15 08:30,15,54.6,54.61,54.6,54.61,3
QAJ17,2016-12-15 09:00,15,54.88,54.88,54.88,54.88,1
QAJ17,2016-12-15 09:30,15,54.94,54.94,54.94,54.94,1
QAJ17,2016-12-15 10:30,15,54.9,54.99,54.9,54.99,2
QAJ17,2016-12-15 11:00,15,54.95,55.02,54.95,55.02,2
QAJ17,2016-12-15 11:30,15,55.48,55.48,55.48,55.48,1
QAJ17,2016-12-15 12:00,15,55.69,55.69,55.69,55.69,1
QAJ17,2016-12-15 14:00,15,55.42,55.42,55.42,55.42,1
QAJ17,2016-12-16 02:00,16,55.28,55.28,55.28,55.28,2
QAJ17,2016-12-16 04:30,16,55.03,55.03,55.03,55.03,10
QAJ17,2016-12-16 07:00,16,55.67,55.67,55.67,55.67,1
QAJ17,2016-12-16 07:30,16,55.82,55.82,55.82,55.82,1
QAJ17,2016-12-16 08:00,16,55.86,55.86,55.86,55.86,1
QAJ17,2016-12-16 09:30,16,56.18,56.18,56.18,56.18,1
QAJ17,2016-12-16 10:00,16,56.09,56.21,56.09,56.21,3
QAJ17,2016-12-16 10:30,16,56.27,56.38,56.27,56.38,5
QAJ17,2016-12-16 11:00,16,56.42,56.42,56.42,56.42,1
QAJ17,2016-12-16 11:30,16,56.09,56.09,56.09,56.09,1
QAJ17,2016-12-16 12:30,16,56.28,56.31,56.28,56.31,2
QAJ17,2016-12-16 13:00,16,56.22,56.4,56.12,56.4,16
QAJ17,2016-12-16 13:30,16,56.34,56.34,56.26,56.26,3
QAJ17,2016-12-16 15:30,16,56.46,56.46,56.46,56.46,2
QAJ17,2016-12-19 00:30,19,56.55,56.55,56.47,56.47,3
QAJ17,2016-12-19 02:00,19,56.64,56.65,56.64,56.65,12
QAJ17,2016-12-19 09:30,19,56.2,56.26,56.2,56.26,11
QAJ17,2016-12-19 11:30,19,56.26,56.26,56.26,56.26,1
QAJ17,2016-12-19 13:00,19,56.11,56.11,56.11,56.11,1
QAJ17,2016-12-19 13:30,19,56.12,56.12,56.12,56.12,1
QAJ17,2016-12-20 04:30,20,56.34,56.34,56.34,56.34,1
QAJ17,2016-12-20 07:00,20,56.66,56.66,56.6,56.6,3
QAJ17,2016-12-20 08:30,20,56.85,56.85,56.85,56.85,1
QAJ17,2016-12-20 09:00,20,56.84,56.84,56.84,56.84,1
QAJ17,2016-12-20 10:00,20,56.92,57.02,56.92,56.98,7
QAJ17,2016-12-20 10:30,20,56.94,56.97,56.36,56.47,35
QAJ17,2016-12-20 11:30,20,56.52,56.52,56.52,56.52,2
QAJ17,2016-12-20 13:00,20,56.59,56.59,56.59,56.59,13
QAJ17,2016-12-20 18:00,21,56.77,56.77,56.77,56.77,1
QAJ17,2016-12-20 23:30,21,56.74,56.74,56.74,56.74,3
QAJ17,2016-12-21 04:30,21,56.81,56.86,56.81,56.86,9
QAJ17,2016-12-21 05:00,21,56.9,56.9,56.9,56.9,15
QAJ17,2016-12-21 05:30,21,56.95,56.95,56.95,56.95,13
QAJ17,2016-12-21 06:30,21,56.87,56.87,56.86,56.86,6
QAJ17,2016-12-21 11:00,21,56.44,56.44,56.44,56.44,10
QAJ17,2016-12-21 13:00,21,55.93,55.93,55.93,55.93,1
QAJ17,2016-12-21 18:00,22,55.99,55.99,55.99,55.99,1
QAJ17,2016-12-22 02:00,22,56.09,56.09,56.09,56.09,2
QAJ17,2016-12-22 03:30,22,55.71,55.71,55.71,55.71,1
QAJ17,2016-12-22 04:00,22,55.72,55.72,55.72,55.72,3
QAJ17,2016-12-22 08:00,22,56.1,56.1,56.1,56.1,2
QAJ17,2016-12-22 09:00,22,56.25,56.25,56.25,56.25,1
QAJ17,2016-12-22 09:30,22,56.47,56.59,56.47,56.56,3
QAJ17,2016-12-22 10:30,22,56.37,56.37,56.36,56.37,7
QAJ17,2016-12-22 11:00,22,56.42,56.48,56.31,56.47,43
QAJ17,2016-12-22 11:30,22,56.5,56.5,56.34,56.35,43
QAJ17,2016-12-22 12:00,22,56.35,56.48,56.35,56.48,40
QAJ17,2016-12-22 12:30,22,56.48,56.48,56.48,56.48,2
QAJ17,2016-12-22 13:00,22,56.43,56.43,56.43,56.43,1
QAJ17,2016-12-23 03:30,23,56.04,56.04,56.04,56.04,1
QAJ17,2016-12-23 05:30,23,55.73,55.73,55.73,55.73,1
QAJ17,2016-12-23 08:00,23,55.79,55.79,55.79,55.79,1
QAJ17,2016-12-23 09:30,23,56.38,56.38,56.38,56.38,1
QAJ17,2016-12-23 10:00,23,56.44,56.44,56.44,56.44,1
QAJ17,2016-12-23 10:30,23,56.54,56.54,56.51,56.51,2
QAJ17,2016-12-23 12:00,23,56.27,56.27,56.27,56.27,1
QAJ17,2016-12-23 14:00,23,56.41,56.41,56.41,56.41,2
QAJ17,2016-12-27 02:00,27,56.54,56.65,56.54,56.65,4
QAJ17,2016-12-27 05:00,27,56.52,56.52,56.5,56.5,3
QAJ17,2016-12-27 08:00,27,56.99,56.99,56.93,56.93,3
QAJ17,2016-12-27 08:30,27,57.04,57.04,57.02,57.02,5
QAJ17,2016-12-27 10:30,27,57.31,57.45,57.31,57.42,9
QAJ17,2016-12-27 11:00,27,57.4,57.4,57.28,57.28,5
QAJ17,2016-12-27 11:30,27,57.28,57.34,57.28,57.33,8
QAJ17,2016-12-27 12:00,27,57.33,57.33,57.33,57.33,3
QAJ17,2016-12-27 12:30,27,57.41,57.41,57.41,57.41,2
QAJ17,2016-12-27 13:00,27,57.47,57.52,57.37,57.37,3
QAJ17,2016-12-27 14:30,27,57.45,57.45,57.45,57.45,2
QAJ17,2016-12-27 17:30,28,57.4,57.4,57.4,57.4,2
QAJ17,2016-12-28 02:00,28,57.71,57.71,57.69,57.69,2
QAJ17,2016-12-28 03:00,28,57.61,57.61,57.61,57.61,1
QAJ17,2016-12-28 03:30,28,57.7,57.74,57.7,57.74,5
QAJ17,2016-12-28 04:00,28,57.75,57.8,57.75,57.79,6
QAJ17,2016-12-28 04:30,28,57.8,57.8,57.78,57.79,8
QAJ17,2016-12-28 05:30,28,57.75,57.75,57.75,57.75,2
QAJ17,2016-12-28 06:00,28,57.62,57.66,57.55,57.55,6
QAJ17,2016-12-28 06:30,28,57.51,57.51,57.38,57.38,6
QAJ17,2016-12-28 07:00,28,57.42,57.42,57.21,57.39,7
QAJ17,2016-12-28 07:30,28,57.39,57.49,57.35,57.49,9
QAJ17,2016-12-28 08:00,28,57.73,57.73,57.64,57.64,9
QAJ17,2016-12-28 08:30,28,57.77,57.83,57.71,57.74,6
QAJ17,2016-12-28 09:00,28,57.68,57.68,57.55,57.67,15
QAJ17,2016-12-28 09:30,28,57.65,57.75,57.62,57.62,13
QAJ17,2016-12-28 10:00,28,57.6,57.65,57.59,57.63,9
QAJ17,2016-12-28 10:30,28,57.66,57.69,57.66,57.66,6
QAJ17,2016-12-28 11:00,28,57.64,57.64,57.61,57.61,6
QAJ17,2016-12-28 11:30,28,57.61,57.61,57.56,57.56,7
QAJ17,2016-12-28 12:00,28,57.63,57.63,57.63,57.63,2
QAJ17,2016-12-28 12:30,28,57.69,57.71,57.69,57.71,6
QAJ17,2016-12-28 13:00,28,57.74,57.75,57.54,57.54,26
QAJ17,2016-12-28 13:30,28,57.48,57.49,57.48,57.49,6
QAJ17,2016-12-28 15:00,28,57.49,57.49,57.49,57.49,5
QAJ17,2016-12-29 02:00,29,57.72,57.78,57.72,57.78,3
QAJ17,2016-12-29 02:30,29,57.77,57.82,57.77,57.82,5
QAJ17,2016-12-29 03:00,29,57.69,57.69,57.63,57.67,6
QAJ17,2016-12-29 03:30,29,57.57,57.59,57.57,57.59,3
QAJ17,2016-12-29 04:00,29,57.68,57.68,57.66,57.66,3
QAJ17,2016-12-29 04:30,29,57.67,57.71,57.63,57.64,5
QAJ17,2016-12-29 05:00,29,57.59,57.6,57.53,57.53,5
QAJ17,2016-12-29 06:00,29,57.65,57.69,57.65,57.65,5
QAJ17,2016-12-29 06:30,29,57.67,57.77,57.67,57.77,5
QAJ17,2016-12-29 07:00,29,57.71,57.79,57.71,57.79,13
QAJ17,2016-12-29 07:30,29,57.76,57.76,57.61,57.63,14
QAJ17,2016-12-29 08:00,29,57.75,57.75,57.68,57.69,8
QAJ17,2016-12-29 08:30,29,57.74,57.8,57.74,57.76,3
QAJ17,2016-12-29 09:30,29,57.76,57.91,57.76,57.83,8
QAJ17,2016-12-29 10:00,29,57.84,57.84,57.54,57.54,68
QAJ17,2016-12-29 10:30,29,57.52,57.68,57.52,57.53,15
QAJ17,2016-12-29 11:00,29,57.41,57.43,57.37,57.38,5
QAJ17,2016-12-29 11:30,29,57.42,57.42,57.42,57.42,3
QAJ17,2016-12-29 12:00,29,57.53,57.54,57.48,57.48,12
QAJ17,2016-12-29 12:30,29,57.41,57.51,57.32,57.4,23
QAJ17,2016-12-29 13:00,29,57.39,57.55,57.39,57.51,26
QAJ17,2016-12-29 13:30,29,57.46,57.48,57.4,57.4,9
QAJ17,2016-12-29 14:30,29,57.46,57.46,57.46,57.46,1
QAJ17,2016-12-29 15:00,29,57.49,57.49,57.49,57.49,2
QAJ17,2016-12-29 20:00,30,57.54,57.54,57.54,57.54,3
QAJ17,2016-12-29 20:30,30,57.5,57.5,57.5,57.5,4
QAJ17,2016-12-29 21:00,30,57.45,57.45,57.45,57.45,1
QAJ17,2016-12-29 23:00,30,57.74,57.74,57.74,57.74,3
QAJ17,2016-12-30 00:30,30,57.75,57.75,57.75,57.75,2
QAJ17,2016-12-30 01:30,30,57.74,57.81,57.74,57.81,4
QAJ17,2016-12-30 02:00,30,57.74,57.79,57.74,57.79,3
QAJ17,2016-12-30 02:30,30,57.73,57.73,57.7,57.7,7
QAJ17,2016-12-30 03:00,30,57.85,57.85,57.76,57.76,4
QAJ17,2016-12-30 03:30,30,57.7,57.72,57.7,57.72,3
QAJ17,2016-12-30 04:30,30,57.62,57.63,57.5,57.5,10
QAJ17,2016-12-30 05:00,30,57.41,57.47,57.41,57.46,6
QAJ17,2016-12-30 05:30,30,57.48,57.49,57.44,57.44,7
QAJ17,2016-12-30 06:00,30,57.37,57.37,57.24,57.29,14
QAJ17,2016-12-30 06:30,30,57.27,57.33,57.25,57.28,10
QAJ17,2016-12-30 07:00,30,57.34,57.43,57.32,57.38,19
QAJ17,2016-12-30 07:30,30,57.39,57.39,57.27,57.27,15
QAJ17,2016-12-30 08:00,30,57.32,57.34,57.13,57.21,66
QAJ17,2016-12-30 08:30,30,57.21,57.33,57.16,57.33,98
QAJ17,2016-12-30 09:00,30,57.32,57.4,57.21,57.34,31
QAJ17,2016-12-30 09:30,30,57.31,57.31,57.25,57.25,15
QAJ17,2016-12-30 10:00,30,57.24,57.29,57.24,57.27,5
QAJ17,2016-12-30 10:30,30,57.23,57.42,57.23,57.42,8
QAJ17,2016-12-30 11:00,30,57.33,57.33,57.26,57.29,4
QAJ17,2016-12-30 11:30,30,57.27,57.32,57.27,57.32,2
QAJ17,2016-12-30 12:00,30,57.29,57.3,57.29,57.3,3
QAJ17,2016-12-30 12:30,30,57.27,57.32,57.27,57.31,4
QAJ17,2016-12-30 13:00,30,57.32,57.54,57.21,57.53,51
QAJ17,2016-12-30 13:30,30,57.44,57.44,57.4,57.4,10
QAJ17,2016-12-30 14:00,30,57.41,57.41,57.41,57.41,2
QAJ17,2016-12-30 15:30,30,57.6,57.6,57.6,57.6,10
QAJ17,2017-01-02 17:00,3,57.9,57.9,57.9,57.9,1
QAJ17,2017-01-02 19:00,3,57.94,57.94,57.94,57.94,2
QAJ17,2017-01-03 01:00,3,57.7,57.7,57.7,57.7,2
QAJ17,2017-01-03 02:00,3,57.64,57.64,57.64,57.64,5
QAJ17,2017-01-03 02:30,3,57.91,58.11,57.91,58.11,6
QAJ17,2017-01-03 03:00,3,58.22,58.5,58.21,58.5,26
QAJ17,2017-01-03 03:30,3,58.62,58.92,58.62,58.81,45
QAJ17,2017-01-03 04:00,3,58.78,58.78,58.6,58.73,17
QAJ17,2017-01-03 04:30,3,58.69,58.7,58.67,58.67,4
QAJ17,2017-01-03 05:00,3,58.72,58.87,58.72,58.86,8
QAJ17,2017-01-03 05:30,3,58.85,58.85,58.69,58.72,32
QAJ17,2017-01-03 06:00,3,58.74,58.74,58.65,58.66,6
QAJ17,2017-01-03 06:30,3,58.71,58.73,58.7,58.73,8
QAJ17,2017-01-03 07:00,3,58.78,58.79,58.73,58.73,9
QAJ17,2017-01-03 07:30,3,58.71,58.71,58.42,58.42,15
QAJ17,2017-01-03 08:00,3,58.77,58.91,58.77,58.81,33
QAJ17,2017-01-03 08:30,3,58.86,58.88,58.63,58.72,18
QAJ17,2017-01-03 09:00,3,58.75,58.84,58.6,58.6,19
QAJ17,2017-01-03 09:30,3,58.67,58.67,57.99,57.99,83
QAJ17,2017-01-03 10:00,3,57.98,57.99,56.85,56.85,169
QAJ17,2017-01-03 10:30,3,56.89,57.02,56.54,56.56,5
QAJ17,2017-01-03 11:00,3,56.53,56.64,56.53,56.61,13
QAJ17,2017-01-03 11:30,3,56.29,56.29,56.29,56.29,1
QAJ17,2017-01-03 13:00,3,56.37,56.53,56.37,56.5,7
QAJ17,2017-01-03 14:00,3,56.08,56.1,56.08,56.1,4
QAJ17,2017-01-03 15:00,3,56.31,56.31,56.31,56.31,1
QAJ17,2017-01-03 19:00,4,56.43,56.43,56.43,56.43,1
QAJ17,2017-01-03 23:30,4,56.55,56.55,56.55,56.55,5
QAJ17,2017-01-04 01:30,4,56.22,56.23,56.22,56.23,5
QAJ17,2017-01-04 02:00,4,56.47,56.72,56.47,56.72,10
QAJ17,2017-01-04 02:30,4,56.76,56.76,56.65,56.68,11
QAJ17,2017-01-04 03:00,4,56.57,56.58,56.54,56.58,8
QAJ17,2017-01-04 03:30,4,56.53,56.55,56.36,56.55,15
QAJ17,2017-01-04 04:00,4,56.4,56.51,56.4,56.43,8
QAJ17,2017-01-04 04:30,4,56.35,56.35,56.16,56.16,8
QAJ17,2017-01-04 05:00,4,56.19,56.31,56.1,56.29,12
QAJ17,2017-01-04 05:30,4,56.3,56.3,56.3,56.3,1
QAJ17,2017-01-04 06:00,4,56.44,56.57,56.44,56.53,5
QAJ17,2017-01-04 06:30,4,56.53,56.53,56.38,56.38,6
QAJ17,2017-01-04 07:00,4,56.35,56.55,56.34,56.55,12
QAJ17,2017-01-04 07:30,4,56.43,56.44,56.16,56.17,18
QAJ17,2017-01-04 08:00,4,56.28,56.37,56.18,56.2,24
QAJ17,2017-01-04 08:30,4,56.3,56.3,55.99,56.04,48
QAJ17,2017-01-04 09:00,4,56.15,56.27,56.13,56.13,38
QAJ17,2017-01-04 09:30,4,56.14,56.53,56.14,56.46,25
QAJ17,2017-01-04 10:00,4,56.43,56.54,56.35,56.54,71
QAJ17,2017-01-04 10:30,4,56.51,57,56.48,56.9,75
QAJ17,2017-01-04 11:00,4,56.89,56.9,56.72,56.88,20
QAJ17,2017-01-04 11:30,4,56.9,57.11,56.87,57.04,14
QAJ17,2017-01-04 12:00,4,57.09,57.12,56.98,57.04,9
QAJ17,2017-01-04 12:30,4,57.03,57.09,57.01,57.01,4
QAJ17,2017-01-04 13:00,4,56.97,57.16,56.97,57.09,16
QAJ17,2017-01-04 13:30,4,57.02,57.02,56.96,56.96,6
QAJ17,2017-01-04 14:00,4,56.96,56.96,56.96,56.96,1
QAJ17,2017-01-04 14:30,4,56.88,56.88,56.88,56.88,2
QAJ17,2017-01-04 15:30,4,57.1,57.1,57.05,57.05,2
QAJ17,2017-01-05 00:30,5,56.91,56.91,56.91,56.91,5
QAJ17,2017-01-05 02:00,5,56.9,56.94,56.9,56.91,12
QAJ17,2017-01-05 02:30,5,56.95,57.04,56.92,57.04,12
QAJ17,2017-01-05 03:00,5,56.96,56.96,56.88,56.94,7
QAJ17,2017-01-05 03:30,5,56.89,56.91,56.83,56.91,17
QAJ17,2017-01-05 04:00,5,57,57,57,57,10
QAJ17,2017-01-05 04:30,5,57.14,57.14,57.14,57.14,1
QAJ17,2017-01-05 05:00,5,57.12,57.36,57.12,57.36,28
QAJ17,2017-01-05 05:30,5,57.42,57.56,57.42,57.56,3
QAJ17,2017-01-05 06:00,5,57.6,57.67,57.6,57.64,5
QAJ17,2017-01-05 06:30,5,57.49,57.53,57.46,57.53,11
QAJ17,2017-01-05 07:00,5,57.55,57.57,57.45,57.45,13
QAJ17,2017-01-05 07:30,5,57.44,57.58,57.43,57.58,19
QAJ17,2017-01-05 08:00,5,57.62,57.62,57.4,57.52,12
QAJ17,2017-01-05 08:30,5,57.49,57.71,57.48,57.67,28
QAJ17,2017-01-05 09:00,5,57.71,57.92,57.71,57.8,30
QAJ17,2017-01-05 09:30,5,57.79,57.79,57.49,57.49,49
QAJ17,2017-01-05 10:00,5,57.33,57.33,56.67,56.67,157
QAJ17,2017-01-05 10:30,5,56.68,56.98,56.65,56.98,79
QAJ17,2017-01-05 11:00,5,56.93,56.97,56.88,56.95,19
QAJ17,2017-01-05 11:30,5,57.02,57.33,57.02,57.33,23
QAJ17,2017-01-05 12:00,5,57.36,57.5,57.36,57.45,10
QAJ17,2017-01-05 12:30,5,57.35,57.4,57.25,57.25,8
QAJ17,2017-01-05 13:00,5,57.33,57.59,57.33,57.47,25
QAJ17,2017-01-05 13:30,5,57.52,57.53,57.45,57.45,7
QAJ17,2017-01-05 15:00,5,57.37,57.37,57.37,57.37,1
QAJ17,2017-01-05 17:30,6,57.51,57.51,57.51,57.51,1
QAJ17,2017-01-05 19:30,6,57.4,57.4,57.4,57.4,1
QAJ17,2017-01-05 22:00,6,57.42,57.42,57.42,57.42,1
QAJ17,2017-01-06 01:30,6,57.29,57.31,57.29,57.31,10
QAJ17,2017-01-06 02:30,6,57.45,57.48,57.45,57.48,14
QAJ17,2017-01-06 03:00,6,57.45,57.46,57.45,57.45,3
QAJ17,2017-01-06 03:30,6,57.56,57.72,57.56,57.72,10
QAJ17,2017-01-06 04:00,6,57.74,57.77,57.72,57.77,15
QAJ17,2017-01-06 04:30,6,57.87,57.96,57.87,57.94,21
QAJ17,2017-01-06 05:00,6,57.95,57.95,57.95,57.95,4
QAJ17,2017-01-06 05:30,6,57.98,57.98,57.83,57.86,8
QAJ17,2017-01-06 06:00,6,57.87,57.89,57.83,57.83,4
QAJ17,2017-01-06 06:30,6,57.78,57.81,57.78,57.81,6
QAJ17,2017-01-06 07:00,6,57.89,57.95,57.89,57.89,9
QAJ17,2017-01-06 07:30,6,57.76,57.83,57.76,57.83,3
QAJ17,2017-01-06 08:00,6,57.88,57.88,57.55,57.56,66
QAJ17,2017-01-06 08:30,6,57.46,57.46,57.18,57.32,108
QAJ17,2017-01-06 09:00,6,57.31,57.49,57.27,57.27,13
QAJ17,2017-01-06 09:30,6,57.16,57.34,57.14,57.26,12
QAJ17,2017-01-06 10:00,6,57.11,57.44,57.01,57.44,37
QAJ17,2017-01-06 10:30,6,57.52,57.85,57.52,57.85,20
QAJ17,2017-01-06 11:00,6,57.81,57.81,57.67,57.73,17
QAJ17,2017-01-06 11:30,6,57.63,57.63,57.63,57.63,2
QAJ17,2017-01-06 12:00,6,57.5,57.52,57.5,57.52,34
QAJ17,2017-01-06 12:30,6,57.47,57.47,57.46,57.46,6
QAJ17,2017-01-06 13:00,6,57.42,57.75,57.42,57.69,32
QAJ17,2017-01-06 13:30,6,57.63,57.63,57.5,57.5,7
QAJ17,2017-01-06 14:00,6,57.4,57.49,57.4,57.49,2
QAJ17,2017-01-06 14:30,6,57.41,57.41,57.4,57.4,25
QAJ17,2017-01-08 22:00,9,57.47,57.47,57.47,57.47,2
QAJ17,2017-01-09 02:00,9,57.31,57.39,57.31,57.39,2
QAJ17,2017-01-09 02:30,9,57.41,57.41,57.41,57.41,1
QAJ17,2017-01-09 03:00,9,57.32,57.32,56.96,56.96,11
QAJ17,2017-01-09 03:30,9,56.87,56.93,56.76,56.88,25
QAJ17,2017-01-09 04:00,9,56.72,56.75,56.7,56.72,10
QAJ17,2017-01-09 04:30,9,56.73,56.84,56.73,56.84,4
QAJ17,2017-01-09 05:00,9,56.84,56.84,56.75,56.75,6
QAJ17,2017-01-09 05:30,9,56.67,56.76,56.65,56.75,9
QAJ17,2017-01-09 06:00,9,56.68,56.68,56.49,56.62,32
QAJ17,2017-01-09 06:30,9,56.6,56.61,56.59,56.59,10
QAJ17,2017-01-09 07:00,9,56.54,56.57,56.48,56.48,8
QAJ17,2017-01-09 07:30,9,56.61,56.7,56.59,56.59,35
QAJ17,2017-01-09 08:00,9,56.52,56.57,56.33,56.53,49
QAJ17,2017-01-09 08:30,9,56.53,56.53,56.29,56.33,53
QAJ17,2017-01-09 09:00,9,56.38,56.38,56.16,56.21,69
QAJ17,2017-01-09 09:30,9,56.17,56.35,56.17,56.35,42
QAJ17,2017-01-09 10:00,9,56.17,56.23,55.99,56.13,51
QAJ17,2017-01-09 10:30,9,56.11,56.11,55.96,55.96,21
QAJ17,2017-01-09 11:00,9,55.91,56.17,55.9,56.17,21
QAJ17,2017-01-09 11:30,9,56.08,56.11,56.06,56.11,14
QAJ17,2017-01-09 12:30,9,56.04,56.04,55.93,55.94,11
QAJ17,2017-01-09 13:00,9,56.03,56.03,55.52,55.52,40
QAJ17,2017-01-09 13:30,9,55.53,55.53,55.45,55.47,55
QAJ17,2017-01-09 14:00,9,55.43,55.44,55.43,55.44,2
QAJ17,2017-01-09 14:30,9,55.43,55.46,55.43,55.45,3
QAJ17,2017-01-09 15:30,9,55.4,55.4,55.4,55.4,2
QAJ17,2017-01-09 17:30,10,55.52,55.55,55.52,55.55,3
QAJ17,2017-01-09 19:00,10,55.57,55.57,55.57,55.57,1
QAJ17,2017-01-09 21:30,10,55.78,55.78,55.78,55.78,1
QAJ17,2017-01-09 23:30,10,55.67,55.67,55.64,55.64,4
QAJ17,2017-01-10 01:00,10,55.55,55.66,55.55,55.66,10
QAJ17,2017-01-10 02:00,10,55.9,55.9,55.77,55.77,5
QAJ17,2017-01-10 02:30,10,55.72,55.75,55.54,55.75,23
QAJ17,2017-01-10 03:00,10,55.76,55.76,55.74,55.74,3
QAJ17,2017-01-10 03:30,10,55.63,55.83,55.58,55.83,15
QAJ17,2017-01-10 04:00,10,55.85,55.86,55.78,55.84,11
QAJ17,2017-01-10 04:30,10,55.86,55.91,55.84,55.91,6
QAJ17,2017-01-10 05:00,10,55.91,55.91,55.85,55.88,10
QAJ17,2017-01-10 05:30,10,55.83,55.83,55.83,55.83,1
QAJ17,2017-01-10 06:00,10,55.64,55.64,55.59,55.61,15
QAJ17,2017-01-10 06:30,10,55.61,55.67,55.61,55.67,12
QAJ17,2017-01-10 07:00,10,55.61,55.78,55.61,55.75,10
QAJ17,2017-01-10 07:30,10,55.77,55.77,55.52,55.55,24
QAJ17,2017-01-10 08:00,10,55.7,55.83,55.68,55.76,24
QAJ17,2017-01-10 08:30,10,55.68,55.77,55.47,55.55,39
QAJ17,2017-01-10 09:00,10,55.49,55.53,55.14,55.14,46
QAJ17,2017-01-10 09:30,10,55.22,55.3,54.7,54.7,37
QAJ17,2017-01-10 10:00,10,54.72,55.01,54.64,54.99,55
QAJ17,2017-01-10 10:30,10,54.95,55.01,54.74,54.74,30
QAJ17,2017-01-10 11:00,10,54.68,54.96,54.68,54.84,19
QAJ17,2017-01-10 11:30,10,54.88,54.89,54.79,54.85,104
QAJ17,2017-01-10 12:00,10,54.8,54.83,54.7,54.7,13
QAJ17,2017-01-10 12:30,10,54.6,54.69,54.5,54.68,19
QAJ17,2017-01-10 13:00,10,54.53,54.53,54.23,54.23,40
QAJ17,2017-01-10 13:30,10,54.28,54.32,54.28,54.29,15
QAJ17,2017-01-10 14:00,10,54.34,54.34,54.33,54.33,2
QAJ17,2017-01-10 14:30,10,54.26,54.26,54.26,54.26,6
QAJ17,2017-01-10 15:30,10,54.25,54.25,54.25,54.25,1
QAJ17,2017-01-10 18:00,11,54.4,54.4,54.4,54.4,1
QAJ17,2017-01-10 19:00,11,54.4,54.4,54.4,54.4,1
QAJ17,2017-01-10 23:00,11,54.34,54.34,54.34,54.34,2
QAJ17,2017-01-10 23:30,11,54.35,54.35,54.35,54.35,1
QAJ17,2017-01-11 00:00,11,54.37,54.37,54.37,54.37,1
QAJ17,2017-01-11 01:00,11,54.46,54.46,54.43,54.43,4
QAJ17,2017-01-11 02:30,11,54.44,54.44,54.44,54.44,1
QAJ17,2017-01-11 03:00,11,54.62,54.65,54.52,54.65,7
QAJ17,2017-01-11 03:30,11,54.72,54.82,54.71,54.72,16
QAJ17,2017-01-11 04:00,11,54.64,54.76,54.64,54.76,7
QAJ17,2017-01-11 04:30,11,54.8,54.8,54.8,54.8,1
QAJ17,2017-01-11 05:00,11,54.59,54.68,54.56,54.68,8
QAJ17,2017-01-11 05:30,11,54.59,54.59,54.53,54.53,4
QAJ17,2017-01-11 06:00,11,54.48,54.5,54.42,54.42,21
QAJ17,2017-01-11 06:30,11,54.44,54.46,54.4,54.44,11
QAJ17,2017-01-11 07:00,11,54.49,54.72,54.49,54.72,14
QAJ17,2017-01-11 07:30,11,54.7,54.7,54.67,54.67,3
QAJ17,2017-01-11 08:00,11,54.8,55.03,54.8,54.92,37
QAJ17,2017-01-11 08:30,11,54.9,54.9,54.78,54.84,15
QAJ17,2017-01-11 09:00,11,54.85,54.98,54.52,54.52,27
QAJ17,2017-01-11 09:30,11,54.46,55.44,54.34,55.27,134
QAJ17,2017-01-11 10:00,11,55.41,55.82,55.41,55.58,100
QAJ17,2017-01-11 10:30,11,55.6,55.63,55.35,55.57,52
QAJ17,2017-01-11 11:00,11,55.66,55.97,55.66,55.8,45
QAJ17,2017-01-11 11:30,11,55.92,56.1,55.92,56.1,40
QAJ17,2017-01-11 12:00,11,56.18,56.18,55.97,55.98,40
QAJ17,2017-01-11 12:30,11,56,56.18,55.92,55.98,21
QAJ17,2017-01-11 13:00,11,56.01,56.01,55.53,55.6,51
QAJ17,2017-01-11 13:30,11,55.59,55.62,55.55,55.62,18
QAJ17,2017-01-11 14:30,11,55.62,55.62,55.62,55.62,1
QAJ17,2017-01-11 15:00,11,55.72,55.81,55.72,55.81,2
QAJ17,2017-01-11 15:30,11,55.83,55.83,55.76,55.76,4
QAJ17,2017-01-11 21:00,12,55.59,55.59,55.59,55.59,1
QAJ17,2017-01-11 22:00,12,55.56,55.56,55.56,55.56,5
QAJ17,2017-01-12 01:00,12,55.69,55.82,55.69,55.82,4
QAJ17,2017-01-12 01:30,12,55.84,55.84,55.83,55.83,3
QAJ17,2017-01-12 02:00,12,55.63,55.63,55.63,55.63,1
QAJ17,2017-01-12 02:30,12,55.88,56.1,55.86,55.96,51
QAJ17,2017-01-12 03:00,12,55.99,55.99,55.77,55.81,21
QAJ17,2017-01-12 03:30,12,55.82,55.98,55.81,55.96,33
QAJ17,2017-01-12 04:00,12,56.06,56.06,55.98,55.98,6
QAJ17,2017-01-12 04:30,12,56.16,56.16,56.1,56.1,3
QAJ17,2017-01-12 05:00,12,56.1,56.35,56.07,56.32,15
QAJ17,2017-01-12 05:30,12,56.26,56.26,56.25,56.25,2
QAJ17,2017-01-12 06:00,12,56.36,56.38,56.23,56.23,5
QAJ17,2017-01-12 06:30,12,56.3,56.4,56.3,56.4,28
QAJ17,2017-01-12 07:00,12,56.37,56.68,56.37,56.68,34
QAJ17,2017-01-12 07:30,12,56.56,56.59,56.47,56.51,14
QAJ17,2017-01-12 08:00,12,56.56,56.87,56.56,56.8,64
QAJ17,2017-01-12 08:30,12,56.76,56.83,56.56,56.58,49
QAJ17,2017-01-12 09:00,12,56.52,56.75,56.29,56.6,82
QAJ17,2017-01-12 09:30,12,56.59,56.72,56.46,56.49,36
QAJ17,2017-01-12 10:00,12,56.45,56.48,56.21,56.32,47
QAJ17,2017-01-12 10:30,12,56.32,56.61,56.3,56.61,108
QAJ17,2017-01-12 11:00,12,56.7,56.7,56.61,56.61,21
QAJ17,2017-01-12 11:30,12,56.6,56.6,56.46,56.52,33
QAJ17,2017-01-12 12:30,12,56.51,56.51,56.51,56.51,1
QAJ17,2017-01-12 13:00,12,56.47,56.51,56.34,56.5,30
QAJ17,2017-01-12 13:30,12,56.53,56.59,56.52,56.59,5
QAJ17,2017-01-12 14:00,12,56.55,56.55,56.55,56.55,1
QAJ17,2017-01-12 19:00,13,56.52,56.52,56.52,56.52,1
QAJ17,2017-01-13 01:00,13,56.55,56.55,56.55,56.55,4
QAJ17,2017-01-13 01:30,13,56.36,56.39,56.36,56.39,9
QAJ17,2017-01-13 02:00,13,56.32,56.41,56.32,56.41,3
QAJ17,2017-01-13 02:30,13,56.45,56.54,56.43,56.5,30
QAJ17,2017-01-13 03:00,13,56.44,56.46,56.36,56.4,9
QAJ17,2017-01-13 03:30,13,56.41,56.41,56.3,56.31,14
QAJ17,2017-01-13 04:00,13,56.2,56.24,55.9,55.9,74
QAJ17,2017-01-13 04:30,13,55.89,55.91,55.76,55.78,120
QAJ17,2017-01-13 05:00,13,55.82,55.98,55.82,55.98,9
QAJ17,2017-01-13 05:30,13,55.91,55.93,55.86,55.88,5
QAJ17,2017-01-13 06:00,13,55.83,55.9,55.83,55.9,3
QAJ17,2017-01-13 06:30,13,56.07,56.1,56.07,56.08,4
QAJ17,2017-01-13 07:00,13,56.05,56.25,56.05,56.13,59
QAJ17,2017-01-13 07:30,13,56.13,56.31,56,56.31,45
QAJ17,2017-01-13 08:00,13,56.2,56.28,56.01,56.13,29
QAJ17,2017-01-13 08:30,13,56.16,56.46,56.13,56.38,23
QAJ17,2017-01-13 09:00,13,56.43,56.43,56.04,56.06,30
QAJ17,2017-01-13 09:30,13,56.22,56.22,55.97,56.09,29
QAJ17,2017-01-13 10:00,13,56.06,56.15,55.82,55.97,45
QAJ17,2017-01-13 10:30,13,56.02,56.18,55.98,56.18,28
QAJ17,2017-01-13 11:00,13,56.17,56.17,56.1,56.11,7
QAJ17,2017-01-13 11:30,13,56.19,56.22,56.12,56.12,11
QAJ17,2017-01-13 12:00,13,56.11,56.11,56.09,56.09,3
QAJ17,2017-01-13 12:30,13,56.1,56.1,55.98,55.99,7
QAJ17,2017-01-13 13:00,13,55.95,55.95,55.8,55.86,27
QAJ17,2017-01-13 13:30,13,55.89,55.97,55.89,55.97,14
QAJ17,2017-01-13 14:00,13,55.96,55.96,55.96,55.96,4
QAJ17,2017-01-13 15:00,13,56.03,56.03,55.99,56,3
QAJ17,2017-01-15 17:30,17,55.95,55.95,55.95,55.95,1
QAJ17,2017-01-15 18:00,17,55.96,55.96,55.96,55.96,2
QAJ17,2017-01-15 20:30,17,56.11,56.11,56.11,56.11,1
QAJ17,2017-01-16 01:00,17,55.82,55.82,55.82,55.82,1
QAJ17,2017-01-16 02:00,17,55.79,55.79,55.72,55.72,4
QAJ17,2017-01-16 02:30,17,55.83,55.86,55.77,55.81,12
QAJ17,2017-01-16 03:00,17,55.85,55.85,55.78,55.82,17
QAJ17,2017-01-16 03:30,17,55.88,56.06,55.88,56.06,5
QAJ17,2017-01-16 04:00,17,56.15,56.26,56.15,56.21,13
QAJ17,2017-01-16 04:30,17,56.06,56.07,55.99,56,16
QAJ17,2017-01-16 05:00,17,55.93,55.93,55.79,55.79,6
QAJ17,2017-01-16 05:30,17,55.73,55.73,55.68,55.69,22
QAJ17,2017-01-16 06:00,17,55.69,55.69,55.68,55.68,2
QAJ17,2017-01-16 06:30,17,55.8,55.8,55.8,55.8,6
QAJ17,2017-01-16 07:00,17,55.9,55.9,55.81,55.81,12
QAJ17,2017-01-16 07:30,17,55.84,55.84,55.76,55.76,4
QAJ17,2017-01-16 08:00,17,55.78,56.03,55.78,55.96,13
QAJ17,2017-01-16 08:30,17,55.91,55.91,55.86,55.86,4
QAJ17,2017-01-16 09:00,17,55.81,55.88,55.8,55.88,10
QAJ17,2017-01-16 09:30,17,55.84,55.93,55.81,55.93,11
QAJ17,2017-01-16 10:00,17,55.92,55.92,55.81,55.89,31
QAJ17,2017-01-16 10:30,17,55.84,55.86,55.84,55.86,5
QAJ17,2017-01-16 11:00,17,55.85,55.87,55.85,55.87,3
QAJ17,2017-01-16 11:30,17,56,56.28,56,56.28,14
QAJ17,2017-01-16 20:00,17,56.16,56.16,56.16,56.16,1
QAJ17,2017-01-16 22:00,17,56.15,56.15,56.15,56.15,1
QAJ17,2017-01-17 00:00,17,56.01,56.01,56.01,56.01,2
QAJ17,2017-01-17 01:30,17,56.22,56.22,56.22,56.22,1
QAJ17,2017-01-17 02:00,17,56.14,56.14,56.14,56.14,1
QAJ17,2017-01-17 02:30,17,56.33,56.37,56.21,56.21,23
QAJ17,2017-01-17 03:00,17,56.27,56.78,56.27,56.78,40
QAJ17,2017-01-17 03:30,17,56.75,56.84,56.7,56.77,18
QAJ17,2017-01-17 04:00,17,56.95,57.14,56.95,57.1,11
QAJ17,2017-01-17 04:30,17,57.02,57.04,56.93,56.93,31
QAJ17,2017-01-17 05:00,17,57.04,57.04,57.01,57.01,4
QAJ17,2017-01-17 05:30,17,56.93,56.95,56.81,56.81,29
QAJ17,2017-01-17 06:00,17,56.81,56.87,56.72,56.82,20
QAJ17,2017-01-17 06:30,17,56.83,57.02,56.83,56.99,10
QAJ17,2017-01-17 07:00,17,56.95,57,56.94,56.98,21
QAJ17,2017-01-17 07:30,17,56.95,57.08,56.87,57.08,29
QAJ17,2017-01-17 08:00,17,57.08,57.44,56.94,57.19,162
QAJ17,2017-01-17 08:30,17,57.2,57.2,56.84,56.84,71
QAJ17,2017-01-17 09:00,17,56.83,56.98,56.51,56.51,120
QAJ17,2017-01-17 09:30,17,56.52,56.52,56.08,56.13,134
QAJ17,2017-01-17 10:00,17,56.19,56.35,56.13,56.3,31
QAJ17,2017-01-17 10:30,17,56.33,56.39,56.22,56.36,30
QAJ17,2017-01-17 11:00,17,56.35,56.36,56.27,56.36,11
QAJ17,2017-01-17 11:30,17,56.36,56.58,56.34,56.52,17
QAJ17,2017-01-17 12:00,17,56.48,56.53,56.48,56.53,4
QAJ17,2017-01-17 12:30,17,56.55,56.56,56.46,56.56,8
QAJ17,2017-01-17 13:00,17,56.55,56.64,55.91,55.93,60
QAJ17,2017-01-17 13:30,17,55.94,55.99,55.94,55.94,32
QAJ17,2017-01-17 14:00,17,55.91,55.96,55.91,55.93,9
QAJ17,2017-01-17 14:30,17,55.95,55.95,55.93,55.93,2
QAJ17,2017-01-17 15:00,17,55.96,55.99,55.96,55.99,3
QAJ17,2017-01-17 15:30,17,55.98,56.01,55.98,55.99,7
QAJ17,2017-01-17 19:00,18,55.96,55.96,55.96,55.96,1
QAJ17,2017-01-17 19:30,18,56.06,56.06,56.06,56.06,2
QAJ17,2017-01-17 22:00,18,56.21,56.21,56.21,56.21,1
QAJ17,2017-01-18 00:00,18,56.15,56.15,56.15,56.15,1
QAJ17,2017-01-18 01:00,18,56.04,56.05,56.04,56.05,2
QAJ17,2017-01-18 01:30,18,56.17,56.17,56.13,56.13,6
QAJ17,2017-01-18 02:00,18,56.1,56.3,56.07,56.3,15
QAJ17,2017-01-18 02:30,18,56.33,56.33,56.12,56.12,18
QAJ17,2017-01-18 03:00,18,56.11,56.13,55.75,55.75,31
QAJ17,2017-01-18 03:30,18,55.72,55.72,55.4,55.5,51
QAJ17,2017-01-18 04:00,18,55.43,55.43,55.03,55.19,48
QAJ17,2017-01-18 04:30,18,55.19,55.25,55.15,55.25,7
QAJ17,2017-01-18 05:00,18,55.22,55.29,55.22,55.29,3
QAJ17,2017-01-18 05:30,18,55.38,55.41,55.38,55.39,6
QAJ17,2017-01-18 06:00,18,55.27,55.27,55.14,55.25,12
QAJ17,2017-01-18 06:30,18,55.12,55.12,55.07,55.07,5
QAJ17,2017-01-18 07:00,18,55.08,55.22,55.07,55.22,10
QAJ17,2017-01-18 07:30,18,55.18,55.18,54.75,54.75,34
QAJ17,2017-01-18 08:00,18,54.67,54.9,54.66,54.85,82
QAJ17,2017-01-18 08:30,18,54.89,55.03,54.88,54.94,48
QAJ17,2017-01-18 09:00,18,54.91,55.09,54.88,54.91,27
QAJ17,2017-01-18 09:30,18,54.9,54.99,54.76,54.81,16
QAJ17,2017-01-18 10:00,18,54.8,55.69,54.79,55.65,242
QAJ17,2017-01-18 10:30,18,55.66,55.7,55.43,55.53,78
QAJ17,2017-01-18 11:00,18,55.6,55.6,55.04,55.04,82
QAJ17,2017-01-18 11:30,18,54.99,55,54.71,54.74,109
QAJ17,2017-01-18 12:00,18,54.82,54.85,54.75,54.83,68
QAJ17,2017-01-18 12:30,18,54.81,54.81,54.58,54.78,78
QAJ17,2017-01-18 13:00,18,54.78,54.79,54.28,54.4,111
QAJ17,2017-01-18 13:30,18,54.43,54.54,54.38,54.53,272
QAJ17,2017-01-18 14:00,18,54.58,54.58,54.58,54.58,1
QAJ17,2017-01-18 14:30,18,54.61,54.74,54.6,54.69,13
QAJ17,2017-01-18 15:30,18,54.91,54.92,54.86,54.87,5
QAJ17,2017-01-18 18:00,19,54.83,54.83,54.83,54.83,1
QAJ17,2017-01-18 19:00,19,54.79,54.79,54.79,54.79,1
QAJ17,2017-01-19 01:00,19,55,55,55,55,3
QAJ17,2017-01-19 01:30,19,54.8,54.91,54.8,54.91,4
QAJ17,2017-01-19 02:00,19,55.11,55.22,55.06,55.22,28
QAJ17,2017-01-19 02:30,19,55.25,55.25,55.02,55.07,9
QAJ17,2017-01-19 03:00,19,54.92,55.15,54.85,55.07,99
QAJ17,2017-01-19 03:30,19,54.95,54.95,54.65,54.69,22
QAJ17,2017-01-19 04:00,19,54.74,54.79,54.71,54.79,4
QAJ17,2017-01-19 04:30,19,54.86,54.86,54.78,54.85,5
QAJ17,2017-01-19 05:30,19,54.93,54.93,54.85,54.92,12
QAJ17,2017-01-19 06:00,19,54.95,55.11,54.93,55.08,18
QAJ17,2017-01-19 06:30,19,55.11,55.11,54.94,55.02,14
QAJ17,2017-01-19 07:00,19,55.02,55.02,54.94,54.94,7
QAJ17,2017-01-19 07:30,19,54.83,55.05,54.82,54.97,13
QAJ17,2017-01-19 08:00,19,54.87,55.01,54.81,55.01,15
QAJ17,2017-01-19 08:30,19,55.03,55.1,55.02,55.04,18
QAJ17,2017-01-19 09:00,19,55.06,55.24,54.94,55.12,24
QAJ17,2017-01-19 09:30,19,55.1,55.14,55.04,55.04,40
QAJ17,2017-01-19 10:00,19,54.79,54.97,54.67,54.73,93
QAJ17,2017-01-19 10:30,19,54.74,54.92,54.73,54.8,47
QAJ17,2017-01-19 11:00,19,54.78,54.78,54.49,54.49,43
QAJ17,2017-01-19 11:30,19,54.54,54.69,54.53,54.68,63
QAJ17,2017-01-19 12:00,19,54.65,54.65,54.51,54.64,18
QAJ17,2017-01-19 12:30,19,54.69,54.84,54.62,54.82,44
QAJ17,2017-01-19 13:00,19,54.83,54.89,54.51,54.68,115
QAJ17,2017-01-19 13:30,19,54.67,54.78,54.66,54.66,18
QAJ17,2017-01-19 14:30,19,54.7,54.74,54.7,54.74,4
QAJ17,2017-01-19 15:30,19,54.71,54.71,54.71,54.71,1
QAJ17,2017-01-19 19:00,20,54.87,54.87,54.87,54.87,1
QAJ17,2017-01-19 20:30,20,54.81,54.81,54.81,54.81,1
QAJ17,2017-01-19 22:00,20,54.86,54.86,54.86,54.86,1
QAJ17,2017-01-20 00:30,20,54.78,54.8,54.78,54.8,6
QAJ17,2017-01-20 01:30,20,54.85,54.87,54.85,54.87,6
QAJ17,2017-01-20 02:00,20,54.93,55.09,54.93,55.06,12
QAJ17,2017-01-20 02:30,20,55.02,55.04,54.9,54.99,25
QAJ17,2017-01-20 03:00,20,54.94,55.09,54.92,55.09,19
QAJ17,2017-01-20 03:30,20,55.07,55.37,55.07,55.37,25
QAJ17,2017-01-20 04:00,20,55.3,55.31,55.26,55.26,19
QAJ17,2017-01-20 04:30,20,55.22,55.29,55.21,55.27,9
QAJ17,2017-01-20 05:00,20,55.28,55.28,55.28,55.28,5
QAJ17,2017-01-20 05:30,20,55.32,55.32,55.22,55.32,6
QAJ17,2017-01-20 06:00,20,55.33,55.51,55.23,55.5,57
QAJ17,2017-01-20 06:30,20,55.41,55.44,55.41,55.44,5
QAJ17,2017-01-20 07:00,20,55.48,55.6,55.48,55.53,9
QAJ17,2017-01-20 07:30,20,55.5,55.72,55.5,55.72,15
QAJ17,2017-01-20 08:00,20,55.82,55.99,55.78,55.97,103
QAJ17,2017-01-20 08:30,20,55.99,56,55.73,55.86,111
QAJ17,2017-01-20 09:00,20,55.85,56.22,55.85,56.22,142
QAJ17,2017-01-20 09:30,20,56.17,56.28,56.11,56.11,58
QAJ17,2017-01-20 10:00,20,56.04,56.26,55.96,56.06,88
QAJ17,2017-01-20 10:30,20,56.09,56.09,55.94,55.96,21
QAJ17,2017-01-20 11:00,20,56.02,56.03,55.85,55.94,90
QAJ17,2017-01-20 11:30,20,56.01,56.02,55.9,55.99,16
QAJ17,2017-01-20 12:00,20,55.98,55.98,55.77,55.93,26
QAJ17,2017-01-20 12:30,20,55.95,56.04,55.92,55.96,28
QAJ17,2017-01-20 13:00,20,55.88,56.02,55.88,56.02,34
QAJ17,2017-01-20 13:30,20,56,56,55.95,55.96,11
QAJ17,2017-01-20 14:00,20,55.97,55.97,55.93,55.93,11
QAJ17,2017-01-20 14:30,20,55.89,55.9,55.89,55.9,5
QAJ17,2017-01-20 15:00,20,55.93,55.93,55.93,55.93,2
QAJ17,2017-01-22 17:00,23,55.93,55.93,55.93,55.93,2
QAJ17,2017-01-22 18:00,23,56.03,56.03,56.03,56.03,1
QAJ17,2017-01-22 18:30,23,56.04,56.05,56.04,56.05,2
QAJ17,2017-01-22 19:00,23,56.03,56.03,56.03,56.03,1
QAJ17,2017-01-22 19:30,23,56,56,56,56,1
QAJ17,2017-01-22 21:00,23,56.08,56.08,56.08,56.08,1
QAJ17,2017-01-22 22:00,23,55.86,55.86,55.86,55.86,1
QAJ17,2017-01-22 22:30,23,55.89,55.89,55.89,55.89,10
QAJ17,2017-01-22 23:00,23,55.89,55.89,55.89,55.89,3
QAJ17,2017-01-22 23:30,23,55.94,55.94,55.94,55.94,1
QAJ17,2017-01-23 00:00,23,55.96,55.96,55.95,55.95,6
QAJ17,2017-01-23 00:30,23,55.9,55.9,55.9,55.9,1
QAJ17,2017-01-23 01:00,23,55.84,55.84,55.84,55.84,1
QAJ17,2017-01-23 01:30,23,55.95,55.96,55.94,55.94,4
QAJ17,2017-01-23 02:00,23,55.85,55.85,55.68,55.73,15
QAJ17,2017-01-23 02:30,23,55.71,55.81,55.7,55.79,16
QAJ17,2017-01-23 03:00,23,55.74,55.77,55.67,55.77,20
QAJ17,2017-01-23 03:30,23,55.78,55.78,55.77,55.77,8
QAJ17,2017-01-23 04:00,23,55.67,55.67,55.37,55.4,28
QAJ17,2017-01-23 04:30,23,55.39,55.39,55.22,55.26,13
QAJ17,2017-01-23 05:00,23,55.29,55.29,55.13,55.29,40
QAJ17,2017-01-23 05:30,23,55.25,55.54,55.24,55.54,31
QAJ17,2017-01-23 06:30,23,55.38,55.47,55.38,55.47,17
QAJ17,2017-01-23 07:00,23,55.43,55.44,55.23,55.29,33
QAJ17,2017-01-23 07:30,23,55.35,55.35,55.16,55.21,19
QAJ17,2017-01-23 08:00,23,55.3,55.35,55.1,55.14,25
QAJ17,2017-01-23 08:30,23,55.17,55.52,55.16,55.39,102
QAJ17,2017-01-23 09:00,23,55.4,55.56,55.31,55.39,70
QAJ17,2017-01-23 09:30,23,55.35,55.68,55.27,55.68,67
QAJ17,2017-01-23 10:00,23,55.67,55.8,55.6,55.78,59
QAJ17,2017-01-23 10:30,23,55.78,55.82,55.55,55.55,50
QAJ17,2017-01-23 11:00,23,55.6,55.62,55.49,55.6,24
QAJ17,2017-01-23 11:30,23,55.62,55.66,55.57,55.66,17
QAJ17,2017-01-23 12:00,23,55.68,55.93,55.66,55.84,29
QAJ17,2017-01-23 12:30,23,55.8,55.82,55.76,55.82,12
QAJ17,2017-01-23 13:00,23,55.87,55.87,55.62,55.64,59
QAJ17,2017-01-23 13:30,23,55.64,55.71,55.55,55.71,15
QAJ17,2017-01-23 14:00,23,55.71,55.71,55.69,55.69,4
QAJ17,2017-01-23 14:30,23,55.71,55.71,55.71,55.71,1
QAJ17,2017-01-23 15:00,23,55.72,55.73,55.72,55.73,3
QAJ17,2017-01-23 15:30,23,55.74,55.74,55.74,55.74,1
QAJ17,2017-01-23 18:30,24,55.81,55.81,55.8,55.8,4
QAJ17,2017-01-23 19:00,24,55.79,55.82,55.79,55.82,3
QAJ17,2017-01-23 20:00,24,55.89,55.89,55.89,55.89,2
QAJ17,2017-01-23 21:00,24,55.89,55.89,55.89,55.89,2
QAJ17,2017-01-23 21:30,24,55.9,55.9,55.9,55.9,1
QAJ17,2017-01-23 22:00,24,55.9,55.9,55.9,55.9,1
QAJ17,2017-01-23 23:30,24,55.91,55.91,55.84,55.88,13
QAJ17,2017-01-24 00:00,24,55.88,55.89,55.87,55.87,4
QAJ17,2017-01-24 01:00,24,55.94,56.02,55.94,56.02,3
QAJ17,2017-01-24 01:30,24,56,56,55.96,55.96,2
QAJ17,2017-01-24 02:00,24,56.02,56.16,56,56.08,36
QAJ17,2017-01-24 02:30,24,56.06,56.07,55.87,56,27
QAJ17,2017-01-24 03:00,24,55.98,56.11,55.96,56.07,16
QAJ17,2017-01-24 03:30,24,56.05,56.18,56.05,56.18,13
QAJ17,2017-01-24 04:00,24,56.13,56.24,56.05,56.1,27
QAJ17,2017-01-24 04:30,24,56.02,56.08,55.95,55.99,18
QAJ17,2017-01-24 05:00,24,55.83,55.84,55.6,55.6,31
QAJ17,2017-01-24 05:30,24,55.6,55.72,55.51,55.68,23
QAJ17,2017-01-24 06:00,24,55.69,55.74,55.64,55.73,24
QAJ17,2017-01-24 06:30,24,55.77,55.78,55.68,55.78,32
QAJ17,2017-01-24 07:00,24,55.88,56.05,55.88,56.01,21
QAJ17,2017-01-24 07:30,24,56.04,56.07,55.95,55.95,7
QAJ17,2017-01-24 08:00,24,56,56.12,55.89,55.96,58
QAJ17,2017-01-24 08:30,24,55.97,56.12,55.97,56.09,36
QAJ17,2017-01-24 09:00,24,56.13,56.14,55.9,55.98,38
QAJ17,2017-01-24 09:30,24,55.95,56.08,55.95,56.08,13
QAJ17,2017-01-24 10:00,24,56.17,56.17,56.02,56.09,47
QAJ17,2017-01-24 10:30,24,56.1,56.18,56.05,56.16,29
QAJ17,2017-01-24 11:00,24,56.17,56.17,56.11,56.11,25
QAJ17,2017-01-24 11:30,24,56.1,56.16,56.05,56.07,43
QAJ17,2017-01-24 12:00,24,56.03,56.03,55.76,55.8,33
QAJ17,2017-01-24 12:30,24,55.85,55.92,55.85,55.92,26
QAJ17,2017-01-24 13:00,24,55.99,56.06,55.82,55.82,60
QAJ17,2017-01-24 13:30,24,55.82,55.83,55.76,55.76,42
QAJ17,2017-01-24 14:00,24,55.76,55.76,55.7,55.7,2
QAJ17,2017-01-24 15:00,24,55.75,55.77,55.75,55.77,3
QAJ17,2017-01-24 15:30,24,55.58,55.58,55.58,55.58,1
QAJ17,2017-01-24 17:30,25,55.66,55.66,55.66,55.66,1
QAJ17,2017-01-24 18:30,25,55.65,55.65,55.65,55.65,1
QAJ17,2017-01-24 19:00,25,55.65,55.66,55.65,55.66,4
QAJ17,2017-01-24 21:00,25,55.72,55.72,55.72,55.72,1
QAJ17,2017-01-24 22:00,25,55.75,55.75,55.75,55.75,1
QAJ17,2017-01-24 23:00,25,55.71,55.71,55.71,55.71,1
QAJ17,2017-01-25 01:00,25,55.61,55.61,55.61,55.61,1
QAJ17,2017-01-25 01:30,25,55.62,55.65,55.59,55.59,9
QAJ17,2017-01-25 02:00,25,55.6,55.6,55.43,55.49,20
QAJ17,2017-01-25 02:30,25,55.5,55.5,55.39,55.45,23
QAJ17,2017-01-25 03:00,25,55.46,55.71,55.46,55.71,22
QAJ17,2017-01-25 03:30,25,55.65,55.66,55.56,55.56,10
QAJ17,2017-01-25 04:00,25,55.53,55.55,55.49,55.49,9
QAJ17,2017-01-25 04:30,25,55.52,55.54,55.22,55.26,74
QAJ17,2017-01-25 05:00,25,55.22,55.34,55.22,55.34,15
QAJ17,2017-01-25 05:30,25,55.29,55.37,55.28,55.34,17
QAJ17,2017-01-25 06:00,25,55.36,55.4,55.36,55.38,14
QAJ17,2017-01-25 06:30,25,55.36,55.37,55.29,55.29,33
QAJ17,2017-01-25 07:00,25,55.29,55.34,55.23,55.34,40
QAJ17,2017-01-25 07:30,25,55.4,55.55,55.38,55.55,20
QAJ17,2017-01-25 08:00,25,55.43,55.5,55.25,55.37,78
QAJ17,2017-01-25 08:30,25,55.41,55.47,55.25,55.42,156
QAJ17,2017-01-25 09:00,25,55.43,55.53,55.41,55.45,89
QAJ17,2017-01-25 09:30,25,55.39,56.03,55.18,55.97,222
QAJ17,2017-01-25 10:00,25,56.02,56.02,55.62,55.83,125
QAJ17,2017-01-25 10:30,25,55.81,55.92,55.76,55.82,44
QAJ17,2017-01-25 11:00,25,55.81,55.85,55.74,55.74,31
QAJ17,2017-01-25 11:30,25,55.75,55.77,55.65,55.7,44
QAJ17,2017-01-25 12:00,25,55.69,55.81,55.69,55.81,10
QAJ17,2017-01-25 12:30,25,55.8,55.8,55.58,55.58,32
QAJ17,2017-01-25 13:00,25,55.57,55.58,55.34,55.42,78
QAJ17,2017-01-25 13:30,25,55.43,55.56,55.43,55.52,16
QAJ17,2017-01-25 15:00,25,55.52,55.59,55.52,55.59,4
QAJ17,2017-01-25 15:30,25,55.59,55.68,55.59,55.68,12
QAJ17,2017-01-25 17:30,26,55.77,55.8,55.77,55.77,4
QAJ17,2017-01-25 18:00,26,55.79,55.79,55.79,55.79,2
QAJ17,2017-01-25 18:30,26,55.8,55.8,55.76,55.77,6
QAJ17,2017-01-25 19:00,26,55.75,55.76,55.75,55.76,4
QAJ17,2017-01-25 20:00,26,55.76,55.76,55.76,55.76,2
QAJ17,2017-01-25 21:00,26,55.95,55.95,55.88,55.88,3
QAJ17,2017-01-25 22:00,26,55.9,55.9,55.9,55.9,1
QAJ17,2017-01-25 22:30,26,55.89,55.89,55.89,55.89,2
QAJ17,2017-01-25 23:00,26,55.87,55.87,55.85,55.85,2
QAJ17,2017-01-25 23:30,26,55.86,55.86,55.84,55.84,25
QAJ17,2017-01-26 01:30,26,55.74,55.74,55.74,55.74,1
QAJ17,2017-01-26 02:00,26,55.85,55.93,55.82,55.89,28
QAJ17,2017-01-26 02:30,26,55.85,55.85,55.75,55.81,33
QAJ17,2017-01-26 03:00,26,55.89,55.99,55.87,55.87,18
QAJ17,2017-01-26 03:30,26,55.86,55.89,55.63,55.7,37
QAJ17,2017-01-26 04:00,26,55.71,55.73,55.49,55.52,33
QAJ17,2017-01-26 04:30,26,55.56,55.65,55.56,55.58,9
QAJ17,2017-01-26 05:00,26,55.61,55.68,55.58,55.68,9
QAJ17,2017-01-26 05:30,26,55.62,55.7,55.62,55.68,8
QAJ17,2017-01-26 06:00,26,55.62,55.65,55.61,55.61,33
QAJ17,2017-01-26 06:30,26,55.6,55.86,55.6,55.85,16
QAJ17,2017-01-26 07:00,26,55.93,55.93,55.83,55.9,18
QAJ17,2017-01-26 07:30,26,55.87,55.9,55.78,55.82,25
QAJ17,2017-01-26 08:00,26,55.78,56.2,55.74,56.17,275
QAJ17,2017-01-26 08:30,26,56.14,56.64,56.07,56.48,319
QAJ17,2017-01-26 09:00,26,56.53,56.68,56.49,56.63,86
QAJ17,2017-01-26 09:30,26,56.61,56.77,56.35,56.52,140
QAJ17,2017-01-26 10:00,26,56.53,56.64,56.44,56.52,58
QAJ17,2017-01-26 10:30,26,56.61,56.7,56.61,56.68,37
QAJ17,2017-01-26 11:00,26,56.69,56.71,56.59,56.63,40
QAJ17,2017-01-26 11:30,26,56.58,56.6,56.5,56.56,76
QAJ17,2017-01-26 12:00,26,56.59,56.59,56.4,56.46,48
QAJ17,2017-01-26 12:30,26,56.42,56.46,56.36,56.46,11
QAJ17,2017-01-26 13:00,26,56.44,56.65,56.44,56.48,112
QAJ17,2017-01-26 13:30,26,56.47,56.53,56.38,56.47,142
QAJ17,2017-01-26 14:00,26,56.55,56.55,56.5,56.51,9
QAJ17,2017-01-26 14:30,26,56.51,56.54,56.51,56.54,19
QAJ17,2017-01-26 15:00,26,56.43,56.43,56.39,56.39,2
QAJ17,2017-01-26 15:30,26,56.36,56.38,56.35,56.38,13
QAJ17,2017-01-26 18:30,27,56.4,56.45,56.4,56.45,10
QAJ17,2017-01-26 19:00,27,56.32,56.41,56.32,56.41,2
QAJ17,2017-01-26 20:30,27,56.5,56.5,56.48,56.48,7
QAJ17,2017-01-26 21:00,27,56.49,56.49,56.49,56.49,1
QAJ17,2017-01-26 21:30,27,56.48,56.48,56.48,56.48,2
QAJ17,2017-01-26 22:00,27,56.47,56.47,56.39,56.39,4
QAJ17,2017-01-26 22:30,27,56.38,56.38,56.36,56.36,2
QAJ17,2017-01-26 23:30,27,56.36,56.36,56.36,56.36,1
QAJ17,2017-01-27 01:00,27,56.46,56.55,56.46,56.55,25
QAJ17,2017-01-27 01:30,27,56.55,56.64,56.55,56.64,18
QAJ17,2017-01-27 02:00,27,56.69,56.73,56.32,56.33,125
QAJ17,2017-01-27 02:30,27,56.32,56.37,56.26,56.35,35
QAJ17,2017-01-27 03:00,27,56.28,56.3,56.17,56.23,33
QAJ17,2017-01-27 03:30,27,56.22,56.33,56.2,56.2,44
QAJ17,2017-01-27 04:00,27,56.17,56.2,55.81,55.87,162
QAJ17,2017-01-27 04:30,27,55.84,55.93,55.8,55.9,71
QAJ17,2017-01-27 05:00,27,55.88,56.03,55.87,55.96,34
QAJ17,2017-01-27 05:30,27,55.95,56.06,55.86,56,73
QAJ17,2017-01-27 06:00,27,55.97,55.99,55.89,55.98,50
QAJ17,2017-01-27 06:30,27,55.9,55.98,55.9,55.97,8
QAJ17,2017-01-27 07:00,27,55.95,56.06,55.91,56.05,164
QAJ17,2017-01-27 07:30,27,56.04,56.18,55.98,56.14,154
QAJ17,2017-01-27 08:00,27,56.11,56.11,55.52,55.77,1033
QAJ17,2017-01-27 08:30,27,55.77,55.85,55.6,55.85,419
QAJ17,2017-01-27 09:00,27,55.82,55.84,55.62,55.62,373
QAJ17,2017-01-27 09:30,27,55.62,55.81,55.6,55.67,304
QAJ17,2017-01-27 10:00,27,55.7,55.95,55.6,55.62,704
QAJ17,2017-01-27 10:30,27,55.62,55.66,55.08,55.3,1900
QAJ17,2017-01-27 11:00,27,55.28,55.37,55.25,55.36,210
QAJ17,2017-01-27 11:30,27,55.34,55.41,55.32,55.36,174
QAJ17,2017-01-27 12:00,27,55.34,55.46,55.31,55.45,220
QAJ17,2017-01-27 12:30,27,55.46,55.49,55.41,55.43,135
QAJ17,2017-01-27 13:00,27,55.44,55.74,55.43,55.67,600
QAJ17,2017-01-27 13:30,27,55.67,55.72,55.66,55.67,117
QAJ17,2017-01-27 14:00,27,55.68,55.69,55.62,55.63,19
QAJ17,2017-01-27 14:30,27,55.6,55.6,55.59,55.6,5
QAJ17,2017-01-27 15:30,27,55.69,55.72,55.69,55.72,9
QAJ17,2017-01-29 17:00,30,55.58,55.58,55.58,55.58,1
QAJ17,2017-01-29 17:30,30,55.44,55.45,55.43,55.43,3
QAJ17,2017-01-29 18:00,30,55.52,55.52,55.52,55.52,1
QAJ17,2017-01-29 18:30,30,55.5,55.5,55.5,55.5,2
QAJ17,2017-01-29 19:00,30,55.46,55.47,55.46,55.47,3
QAJ17,2017-01-29 20:00,30,55.52,55.52,55.52,55.52,1
QAJ17,2017-01-29 20:30,30,55.49,55.49,55.49,55.49,1
QAJ17,2017-01-29 21:00,30,55.48,55.48,55.48,55.48,2
QAJ17,2017-01-29 21:30,30,55.41,55.42,55.35,55.35,3
QAJ17,2017-01-29 22:00,30,55.37,55.37,55.37,55.37,6
QAJ17,2017-01-29 23:00,30,55.43,55.43,55.35,55.35,3
QAJ17,2017-01-30 00:00,30,55.35,55.37,55.33,55.37,13
QAJ17,2017-01-30 01:00,30,55.4,55.4,55.33,55.33,11
QAJ17,2017-01-30 01:30,30,55.39,55.4,55.35,55.35,8
QAJ17,2017-01-30 02:00,30,55.43,55.6,55.43,55.46,72
QAJ17,2017-01-30 02:30,30,55.48,55.53,55.25,55.35,93
QAJ17,2017-01-30 03:00,30,55.35,55.45,55.25,55.42,73
QAJ17,2017-01-30 03:30,30,55.45,55.57,55.4,55.57,136
QAJ17,2017-01-30 04:00,30,55.56,55.58,55.44,55.54,63
QAJ17,2017-01-30 04:30,30,55.58,55.8,55.54,55.73,146
QAJ17,2017-01-30 05:00,30,55.76,55.85,55.73,55.73,108
QAJ17,2017-01-30 05:30,30,55.72,55.72,55.66,55.69,61
QAJ17,2017-01-30 06:00,30,55.7,55.76,55.59,55.65,73
QAJ17,2017-01-30 06:30,30,55.71,55.74,55.64,55.65,39
QAJ17,2017-01-30 07:00,30,55.67,55.71,55.52,55.55,226
QAJ17,2017-01-30 07:30,30,55.55,55.62,55.5,55.5,174
QAJ17,2017-01-30 08:00,30,55.51,55.53,55.25,55.46,635
QAJ17,2017-01-30 08:30,30,55.46,55.47,55.09,55.26,931
QAJ17,2017-01-30 09:00,30,55.23,55.43,55.16,55.36,719
QAJ17,2017-01-30 09:30,30,55.37,55.39,55.04,55.11,654
QAJ17,2017-01-30 10:00,30,55.09,55.48,55.09,55.45,1033
QAJ17,2017-01-30 10:30,30,55.45,55.51,55.36,55.45,426
QAJ17,2017-01-30 11:00,30,55.43,55.45,55.36,55.42,261
QAJ17,2017-01-30 11:30,30,55.4,55.41,55.26,55.38,322
QAJ17,2017-01-30 12:00,30,55.38,55.41,55.33,55.39,269
QAJ17,2017-01-30 12:30,30,55.39,55.5,55.35,55.48,206
QAJ17,2017-01-30 13:00,30,55.47,55.52,55.29,55.31,406
QAJ17,2017-01-30 13:30,30,55.33,55.38,55.3,55.35,119
QAJ17,2017-01-30 14:00,30,55.31,55.35,55.31,55.34,5
QAJ17,2017-01-30 14:30,30,55.38,55.41,55.38,55.41,11
QAJ17,2017-01-30 15:00,30,55.36,55.39,55.36,55.39,3
QAJ17,2017-01-30 15:30,30,55.33,55.33,55.33,55.33,1
QAJ17,2017-01-30 17:00,31,55.36,55.42,55.36,55.36,15
QAJ17,2017-01-30 17:30,31,55.38,55.38,55.38,55.38,1
QAJ17,2017-01-30 18:00,31,55.36,55.36,55.36,55.36,7
QAJ17,2017-01-30 18:30,31,55.36,55.38,55.34,55.34,7
QAJ17,2017-01-30 19:00,31,55.4,55.4,55.34,55.37,3
QAJ17,2017-01-30 19:30,31,55.25,55.25,55.25,55.25,2
QAJ17,2017-01-30 20:00,31,55.28,55.29,55.23,55.23,35
QAJ17,2017-01-30 20:30,31,55.23,55.23,55.15,55.15,27
QAJ17,2017-01-30 21:00,31,55.21,55.21,55.21,55.21,1
QAJ17,2017-01-30 21:30,31,55.26,55.26,55.2,55.26,20
QAJ17,2017-01-30 22:00,31,55.24,55.26,55.24,55.26,3
QAJ17,2017-01-30 22:30,31,55.22,55.22,55.22,55.22,5
QAJ17,2017-01-30 23:00,31,55.2,55.2,55.2,55.2,1
QAJ17,2017-01-30 23:30,31,55.18,55.18,55.18,55.18,4
QAJ17,2017-01-31 00:00,31,55.25,55.27,55.25,55.27,6
QAJ17,2017-01-31 01:00,31,55.29,55.32,55.24,55.32,10
QAJ17,2017-01-31 01:30,31,55.32,55.32,55.15,55.21,16
QAJ17,2017-01-31 02:00,31,55.21,55.21,54.98,55.1,212
QAJ17,2017-01-31 02:30,31,55.11,55.17,55,55.12,233
QAJ17,2017-01-31 03:00,31,55.11,55.18,54.98,55.14,191
QAJ17,2017-01-31 03:30,31,55.12,55.25,55.09,55.21,75
QAJ17,2017-01-31 04:00,31,55.2,55.38,55.2,55.36,172
QAJ17,2017-01-31 04:30,31,55.36,55.37,55.17,55.29,110
QAJ17,2017-01-31 05:00,31,55.3,55.31,55.12,55.19,79
QAJ17,2017-01-31 05:30,31,55.25,55.41,55.24,55.35,97
QAJ17,2017-01-31 06:00,31,55.36,55.52,55.29,55.48,205
QAJ17,2017-01-31 06:30,31,55.46,55.57,55.38,55.55,202
QAJ17,2017-01-31 07:00,31,55.55,55.81,55.48,55.74,551
QAJ17,2017-01-31 07:30,31,55.75,55.95,55.75,55.84,701
QAJ17,2017-01-31 08:00,31,55.84,56.17,55.84,56.03,1346
QAJ17,2017-01-31 08:30,31,56.03,56.08,55.91,55.99,813
QAJ17,2017-01-31 09:00,31,56.02,56.03,55.83,56.03,423
QAJ17,2017-01-31 09:30,31,56.04,56.43,56.04,56.23,1272
QAJ17,2017-01-31 10:00,31,56.24,56.4,56.2,56.35,821
QAJ17,2017-01-31 10:30,31,56.36,56.38,56.11,56.22,637
QAJ17,2017-01-31 11:00,31,56.23,56.31,56.14,56.22,292
QAJ17,2017-01-31 11:30,31,56.21,56.32,56.18,56.2,256
QAJ17,2017-01-31 12:00,31,56.21,56.25,56.11,56.11,273
QAJ17,2017-01-31 12:30,31,56.11,56.14,55.76,55.77,425
QAJ17,2017-01-31 13:00,31,55.75,55.76,55.37,55.56,1585
QAJ17,2017-01-31 13:30,31,55.55,55.6,55.5,55.53,154
QAJ17,2017-01-31 14:00,31,55.59,55.64,55.56,55.58,18
QAJ17,2017-01-31 14:30,31,55.56,55.64,55.56,55.64,31
QAJ17,2017-01-31 15:00,31,55.61,55.69,55.61,55.63,28
QAJ17,2017-01-31 15:30,31,55.64,55.65,55.53,55.62,31
QAJ17,2017-01-31 17:00,1,55.56,55.59,55.56,55.57,6
QAJ17,2017-01-31 18:00,1,55.59,55.59,55.55,55.55,3
QAJ17,2017-01-31 18:30,1,55.56,55.58,55.54,55.58,4
QAJ17,2017-01-31 19:00,1,55.52,55.52,55.44,55.49,18
QAJ17,2017-01-31 19:30,1,55.5,55.5,55.47,55.47,3
QAJ17,2017-01-31 20:00,1,55.43,55.46,55.43,55.46,3
QAJ17,2017-01-31 20:30,1,55.43,55.43,55.39,55.39,13
QAJ17,2017-01-31 21:00,1,55.39,55.4,55.39,55.4,3
QAJ17,2017-01-31 21:30,1,55.4,55.41,55.4,55.41,7
QAJ17,2017-01-31 22:00,1,55.43,55.43,55.4,55.43,15
QAJ17,2017-01-31 22:30,1,55.44,55.45,55.42,55.42,4
QAJ17,2017-01-31 23:00,1,55.41,55.41,55.4,55.4,6
QAJ17,2017-01-31 23:30,1,55.42,55.42,55.41,55.41,4
QAJ17,2017-02-01 00:00,1,55.44,55.45,55.43,55.43,5
QAJ17,2017-02-01 00:30,1,55.42,55.45,55.42,55.45,17
QAJ17,2017-02-01 01:00,1,55.46,55.62,55.46,55.62,12
QAJ17,2017-02-01 01:30,1,55.61,55.67,55.58,55.58,14
QAJ17,2017-02-01 02:00,1,55.58,55.58,55.46,55.49,175
QAJ17,2017-02-01 02:30,1,55.49,55.65,55.37,55.65,175
QAJ17,2017-02-01 03:00,1,55.67,55.73,55.52,55.61,107
QAJ17,2017-02-01 03:30,1,55.66,55.86,55.61,55.78,252
QAJ17,2017-02-01 04:00,1,55.75,55.78,55.69,55.71,189
QAJ17,2017-02-01 04:30,1,55.69,55.78,55.68,55.76,74
QAJ17,2017-02-01 05:00,1,55.81,55.95,55.78,55.8,110
QAJ17,2017-02-01 05:30,1,55.87,56,55.86,55.92,49
QAJ17,2017-02-01 06:00,1,55.93,56.08,55.92,55.99,97
QAJ17,2017-02-01 06:30,1,56.01,56.07,55.93,55.98,24
QAJ17,2017-02-01 07:00,1,56.01,56.16,55.97,56.13,302
QAJ17,2017-02-01 07:30,1,56.12,56.22,56.1,56.21,217
QAJ17,2017-02-01 08:00,1,56.21,56.24,56.01,56.15,646
QAJ17,2017-02-01 08:30,1,56.18,56.22,55.98,56.02,395
QAJ17,2017-02-01 09:00,1,56.05,56.11,55.95,55.96,385
QAJ17,2017-02-01 09:30,1,55.94,56.21,55.75,56.16,964
QAJ17,2017-02-01 10:00,1,56.18,56.7,56.16,56.55,2023
QAJ17,2017-02-01 10:30,1,56.56,56.58,55.82,55.94,1540
QAJ17,2017-02-01 11:00,1,55.93,56.07,55.86,55.98,416
QAJ17,2017-02-01 11:30,1,55.98,56.02,55.86,55.92,362
QAJ17,2017-02-01 12:00,1,55.92,56.03,55.85,56.02,313
QAJ17,2017-02-01 12:30,1,56.04,56.48,56.04,56.48,473
QAJ17,2017-02-01 13:00,1,56.4,56.82,56.33,56.81,1631
QAJ17,2017-02-01 13:30,1,56.81,56.81,56.6,56.64,139
QAJ17,2017-02-01 14:00,1,56.6,56.61,56.45,56.49,92
QAJ17,2017-02-01 14:30,1,56.5,56.55,56.47,56.53,63
QAJ17,2017-02-01 15:00,1,56.55,56.55,56.42,56.42,22
QAJ17,2017-02-01 15:30,1,56.46,56.57,56.45,56.57,9
QAJ17,2017-02-01 17:30,2,56.53,56.53,56.5,56.5,11
QAJ17,2017-02-01 18:00,2,56.51,56.51,56.44,56.47,44
QAJ17,2017-02-01 18:30,2,56.48,56.49,56.44,56.49,10
QAJ17,2017-02-01 19:00,2,56.49,56.62,56.48,56.6,15
QAJ17,2017-02-01 20:00,2,56.6,56.6,56.6,56.6,1
QAJ17,2017-02-01 21:00,2,56.59,56.59,56.57,56.59,8
QAJ17,2017-02-01 21:30,2,56.57,56.57,56.57,56.57,2
QAJ17,2017-02-01 22:00,2,56.53,56.53,56.52,56.53,6
QAJ17,2017-02-01 22:30,2,56.51,56.52,56.49,56.52,4
QAJ17,2017-02-01 23:00,2,56.55,56.55,56.54,56.54,4
QAJ17,2017-02-01 23:30,2,56.6,56.62,56.6,56.61,6
QAJ17,2017-02-02 00:00,2,56.57,56.57,56.56,56.56,3
QAJ17,2017-02-02 00:30,2,56.59,56.59,56.58,56.59,29
QAJ17,2017-02-02 01:00,2,56.6,56.68,56.6,56.66,13
QAJ17,2017-02-02 01:30,2,56.63,56.63,56.59,56.59,3
QAJ17,2017-02-02 02:00,2,56.65,56.95,56.65,56.9,269
QAJ17,2017-02-02 02:30,2,56.9,56.91,56.64,56.65,145
QAJ17,2017-02-02 03:00,2,56.72,56.96,56.72,56.96,165
QAJ17,2017-02-02 03:30,2,56.98,57.09,56.93,57.01,164
QAJ17,2017-02-02 04:00,2,57.03,57.27,57.03,57.26,299
QAJ17,2017-02-02 04:30,2,57.24,57.43,57.24,57.28,303
QAJ17,2017-02-02 05:00,2,57.28,57.35,57.22,57.22,67
QAJ17,2017-02-02 05:30,2,57.2,57.3,57.17,57.27,72
QAJ17,2017-02-02 06:00,2,57.22,57.29,57.08,57.09,94
QAJ17,2017-02-02 06:30,2,57.09,57.18,57.06,57.1,63
QAJ17,2017-02-02 07:00,2,57.11,57.24,57.01,57.05,303
QAJ17,2017-02-02 07:30,2,57.06,57.15,56.9,57.09,492
QAJ17,2017-02-02 08:00,2,57.09,57.21,56.94,57,512
QAJ17,2017-02-02 08:30,2,57.01,57.1,56.79,56.97,455
QAJ17,2017-02-02 09:00,2,56.95,56.97,56.52,56.57,1127
QAJ17,2017-02-02 09:30,2,56.57,56.67,56.34,56.64,1235
QAJ17,2017-02-02 10:00,2,56.63,57.08,56.6,56.96,1092
QAJ17,2017-02-02 10:30,2,56.94,57.03,56.85,56.9,451
QAJ17,2017-02-02 11:00,2,56.88,56.95,56.82,56.85,199
QAJ17,2017-02-02 11:30,2,56.83,56.86,56.65,56.66,411
QAJ17,2017-02-02 12:00,2,56.67,56.88,56.66,56.72,434
QAJ17,2017-02-02 12:30,2,56.73,56.82,56.66,56.8,243
QAJ17,2017-02-02 13:00,2,56.8,56.94,56.54,56.56,1007
QAJ17,2017-02-02 13:30,2,56.56,56.64,56.46,56.53,170
QAJ17,2017-02-02 14:00,2,56.58,56.63,56.58,56.61,7
QAJ17,2017-02-02 14:30,2,56.67,56.82,56.62,56.82,57
QAJ17,2017-02-02 15:00,2,56.74,56.74,56.7,56.7,5
QAJ17,2017-02-02 15:30,2,56.75,56.8,56.73,56.73,20
QAJ17,2017-02-02 17:00,3,56.83,56.95,56.83,56.95,35
QAJ17,2017-02-02 17:30,3,56.95,56.95,56.92,56.92,8
QAJ17,2017-02-02 18:00,3,56.91,56.95,56.9,56.92,13
QAJ17,2017-02-02 18:30,3,56.9,56.94,56.9,56.94,4
QAJ17,2017-02-02 19:00,3,56.91,56.91,56.85,56.85,6
QAJ17,2017-02-02 19:30,3,56.8,56.89,56.79,56.89,14
QAJ17,2017-02-02 20:30,3,56.84,56.84,56.8,56.8,4
QAJ17,2017-02-02 21:00,3,56.75,56.75,56.68,56.74,66
QAJ17,2017-02-02 21:30,3,56.75,56.81,56.75,56.8,28
QAJ17,2017-02-02 22:00,3,56.8,56.81,56.79,56.79,15
QAJ17,2017-02-02 22:30,3,56.79,56.79,56.79,56.79,1
QAJ17,2017-02-02 23:00,3,56.83,56.84,56.83,56.84,4
QAJ17,2017-02-02 23:30,3,56.84,56.84,56.84,56.84,2
QAJ17,2017-02-03 00:00,3,56.84,56.85,56.84,56.85,6
QAJ17,2017-02-03 00:30,3,56.83,56.83,56.83,56.83,2
QAJ17,2017-02-03 01:00,3,56.81,56.91,56.79,56.9,19
QAJ17,2017-02-03 01:30,3,56.93,57.04,56.93,57.02,42
QAJ17,2017-02-03 02:00,3,57.02,57.11,56.93,57.06,214
QAJ17,2017-02-03 02:30,3,57.06,57.1,56.85,56.9,197
QAJ17,2017-02-03 03:00,3,56.79,56.83,56.6,56.71,131
QAJ17,2017-02-03 03:30,3,56.75,56.8,56.69,56.71,34
QAJ17,2017-02-03 04:00,3,56.68,56.87,56.67,56.86,96
QAJ17,2017-02-03 04:30,3,56.85,56.94,56.82,56.89,63
QAJ17,2017-02-03 05:00,3,56.88,56.91,56.74,56.76,42
QAJ17,2017-02-03 05:30,3,56.74,56.87,56.73,56.87,44
QAJ17,2017-02-03 06:00,3,56.81,56.83,56.65,56.76,64
QAJ17,2017-02-03 06:30,3,56.75,56.83,56.68,56.78,77
QAJ17,2017-02-03 07:00,3,56.78,56.8,56.68,56.77,109
QAJ17,2017-02-03 07:30,3,56.73,56.87,56.65,56.72,242
QAJ17,2017-02-03 08:00,3,56.69,56.69,56.39,56.63,724
QAJ17,2017-02-03 08:30,3,56.63,56.66,56.49,56.63,386
QAJ17,2017-02-03 09:00,3,56.66,57.29,56.65,57.09,986
QAJ17,2017-02-03 09:30,3,57.14,57.25,56.87,57.01,854
QAJ17,2017-02-03 10:00,3,57.02,57.19,56.87,56.95,738
QAJ17,2017-02-03 10:30,3,56.94,56.98,56.71,56.79,418
QAJ17,2017-02-03 11:00,3,56.79,56.96,56.79,56.96,316
QAJ17,2017-02-03 11:30,3,56.95,56.96,56.8,56.85,163
QAJ17,2017-02-03 12:00,3,56.86,56.93,56.76,56.79,121
QAJ17,2017-02-03 12:30,3,56.8,56.81,56.63,56.65,377
QAJ17,2017-02-03 13:00,3,56.64,56.86,56.64,56.8,387
QAJ17,2017-02-03 13:30,3,56.79,56.83,56.74,56.74,94
QAJ17,2017-02-03 14:00,3,56.79,56.79,56.74,56.74,26
QAJ17,2017-02-03 14:30,3,56.76,56.83,56.76,56.83,7
QAJ17,2017-02-03 15:00,3,56.83,56.83,56.8,56.82,7
QAJ17,2017-02-03 15:30,3,56.78,56.84,56.78,56.84,3
QAJ17,2017-02-05 17:00,6,56.8,56.82,56.79,56.79,7
QAJ17,2017-02-05 17:30,6,56.88,56.88,56.88,56.88,1
QAJ17,2017-02-05 18:00,6,56.89,56.89,56.89,56.89,1
QAJ17,2017-02-05 19:00,6,56.91,56.93,56.91,56.93,3
QAJ17,2017-02-05 19:30,6,56.92,56.92,56.9,56.9,3
QAJ17,2017-02-05 20:00,6,56.9,56.9,56.88,56.88,5
QAJ17,2017-02-05 20:30,6,56.88,56.88,56.88,56.88,1
QAJ17,2017-02-05 21:30,6,56.95,57.02,56.95,57.02,15
QAJ17,2017-02-05 23:00,6,57,57.01,57,57.01,5
QAJ17,2017-02-06 00:30,6,57.05,57.08,57.05,57.08,8
QAJ17,2017-02-06 01:00,6,57.08,57.11,57.08,57.09,4
QAJ17,2017-02-06 01:30,6,57.05,57.05,56.89,56.95,25
QAJ17,2017-02-06 02:00,6,56.89,56.93,56.75,56.78,146
QAJ17,2017-02-06 02:30,6,56.75,56.97,56.75,56.84,141
QAJ17,2017-02-06 03:00,6,56.87,56.98,56.68,56.71,200
QAJ17,2017-02-06 03:30,6,56.71,56.81,56.67,56.75,77
QAJ17,2017-02-06 04:00,6,56.73,56.75,56.58,56.72,175
QAJ17,2017-02-06 04:30,6,56.7,56.81,56.64,56.78,64
QAJ17,2017-02-06 05:00,6,56.8,56.85,56.74,56.83,61
QAJ17,2017-02-06 05:30,6,56.83,56.94,56.81,56.83,66
QAJ17,2017-02-06 06:00,6,56.84,56.91,56.81,56.86,32
QAJ17,2017-02-06 06:30,6,56.84,56.89,56.71,56.71,70
QAJ17,2017-02-06 07:00,6,56.71,56.72,56.47,56.47,372
QAJ17,2017-02-06 07:30,6,56.48,56.56,56.43,56.47,460
QAJ17,2017-02-06 08:00,6,56.52,56.66,56.48,56.62,413
QAJ17,2017-02-06 08:30,6,56.64,56.73,56.49,56.62,384
QAJ17,2017-02-06 09:00,6,56.56,56.64,56.42,56.42,244
QAJ17,2017-02-06 09:30,6,56.42,56.42,55.95,56.15,1143
QAJ17,2017-02-06 10:00,6,56.13,56.29,56.1,56.15,451
QAJ17,2017-02-06 10:30,6,56.15,56.2,55.93,55.94,703
QAJ17,2017-02-06 11:00,6,55.94,56.09,55.93,56.04,307
QAJ17,2017-02-06 11:30,6,56.05,56.12,55.99,55.99,175
QAJ17,2017-02-06 12:00,6,55.98,56.02,55.92,55.97,173
QAJ17,2017-02-06 12:30,6,55.95,55.96,55.65,55.81,897
QAJ17,2017-02-06 13:00,6,55.82,55.83,55.66,55.76,661
QAJ17,2017-02-06 13:30,6,55.75,55.85,55.74,55.83,64
QAJ17,2017-02-06 14:00,6,55.82,55.86,55.82,55.84,8
QAJ17,2017-02-06 14:30,6,55.83,55.87,55.79,55.87,12
QAJ17,2017-02-06 15:00,6,55.84,55.87,55.84,55.86,29
QAJ17,2017-02-06 15:30,6,55.85,55.87,55.83,55.87,12
QAJ17,2017-02-06 17:00,7,55.93,55.93,55.91,55.91,3
QAJ17,2017-02-06 17:30,7,55.93,55.93,55.91,55.92,12
QAJ17,2017-02-06 18:00,7,55.92,55.95,55.91,55.95,28
QAJ17,2017-02-06 18:30,7,55.95,55.96,55.9,55.9,32
QAJ17,2017-02-06 19:00,7,55.9,55.98,55.9,55.95,16
QAJ17,2017-02-06 20:00,7,55.93,55.93,55.91,55.91,2
QAJ17,2017-02-06 20:30,7,55.91,55.94,55.91,55.94,2
QAJ17,2017-02-06 21:30,7,55.95,55.95,55.95,55.95,1
QAJ17,2017-02-06 22:00,7,55.93,55.93,55.91,55.91,3
QAJ17,2017-02-06 22:30,7,55.88,55.88,55.88,55.88,1
QAJ17,2017-02-06 23:00,7,55.9,55.9,55.9,55.9,1
QAJ17,2017-02-06 23:30,7,55.86,55.87,55.83,55.83,28
QAJ17,2017-02-07 00:00,7,55.84,55.84,55.81,55.84,11
QAJ17,2017-02-07 00:30,7,55.84,55.88,55.84,55.86,11
QAJ17,2017-02-07 01:00,7,55.85,55.86,55.74,55.74,28
QAJ17,2017-02-07 01:30,7,55.78,55.81,55.58,55.65,55
QAJ17,2017-02-07 02:00,7,55.61,55.7,55.58,55.7,125
QAJ17,2017-02-07 02:30,7,55.69,55.76,55.68,55.7,91
QAJ17,2017-02-07 03:00,7,55.7,55.7,55.37,55.37,367
QAJ17,2017-02-07 03:30,7,55.35,55.47,55.35,55.47,206
QAJ17,2017-02-07 04:00,7,55.47,55.63,55.47,55.58,76
QAJ17,2017-02-07 04:30,7,55.6,55.67,55.52,55.52,92
QAJ17,2017-02-07 05:00,7,55.52,55.63,55.47,55.56,72
QAJ17,2017-02-07 05:30,7,55.58,55.67,55.58,55.61,38
QAJ17,2017-02-07 06:00,7,55.65,55.65,55.49,55.5,37
QAJ17,2017-02-07 06:30,7,55.51,55.53,55.34,55.34,115
QAJ17,2017-02-07 07:00,7,55.37,55.45,55.36,55.39,169
QAJ17,2017-02-07 07:30,7,55.39,55.47,55.21,55.29,574
QAJ17,2017-02-07 08:00,7,55.28,55.34,54.72,55.02,2018
QAJ17,2017-02-07 08:30,7,55.02,55.18,54.89,54.94,1030
QAJ17,2017-02-07 09:00,7,54.95,55.03,54.85,55.01,530
QAJ17,2017-02-07 09:30,7,55.01,55.15,54.95,55.14,704
QAJ17,2017-02-07 10:00,7,55.14,55.2,54.77,54.93,1118
QAJ17,2017-02-07 10:30,7,54.93,54.94,54.8,54.85,487
QAJ17,2017-02-07 11:00,7,54.82,54.97,54.77,54.85,411
QAJ17,2017-02-07 11:30,7,54.83,54.85,54.77,54.81,160
QAJ17,2017-02-07 12:00,7,54.79,54.87,54.74,54.82,372
QAJ17,2017-02-07 12:30,7,54.84,54.95,54.82,54.85,306
QAJ17,2017-02-07 13:00,7,54.85,55.08,54.77,55.07,713
QAJ17,2017-02-07 13:30,7,55.08,55.11,55.02,55.1,98
QAJ17,2017-02-07 14:00,7,55.11,55.14,55.07,55.13,69
QAJ17,2017-02-07 14:30,7,55.11,55.15,55.09,55.15,23
QAJ17,2017-02-07 15:00,7,55.13,55.22,55.13,55.19,29
QAJ17,2017-02-07 15:30,7,55.12,55.12,54.64,54.68,218
QAJ17,2017-02-07 17:00,8,54.55,54.55,54.23,54.36,61
QAJ17,2017-02-07 17:30,8,54.37,54.37,54.21,54.21,29
QAJ17,2017-02-07 18:00,8,54.28,54.42,54.28,54.39,45
QAJ17,2017-02-07 18:30,8,54.41,54.44,54.41,54.44,15
QAJ17,2017-02-07 19:00,8,54.43,54.57,54.43,54.54,46
QAJ17,2017-02-07 19:30,8,54.58,54.6,54.55,54.55,10
QAJ17,2017-02-07 20:00,8,54.55,54.58,54.55,54.55,6
QAJ17,2017-02-07 20:30,8,54.58,54.61,54.56,54.57,7
QAJ17,2017-02-07 21:00,8,54.59,54.59,54.54,54.54,16
QAJ17,2017-02-07 21:30,8,54.55,54.56,54.55,54.56,3
QAJ17,2017-02-07 22:00,8,54.54,54.63,54.54,54.63,23
QAJ17,2017-02-07 22:30,8,54.61,54.61,54.6,54.6,2
QAJ17,2017-02-07 23:00,8,54.6,54.65,54.6,54.65,19
QAJ17,2017-02-07 23:30,8,54.58,54.62,54.58,54.6,12
QAJ17,2017-02-08 00:00,8,54.66,54.76,54.65,54.73,46
QAJ17,2017-02-08 00:30,8,54.73,54.82,54.73,54.78,30
QAJ17,2017-02-08 01:00,8,54.8,54.87,54.79,54.79,4
QAJ17,2017-02-08 01:30,8,54.71,54.77,54.68,54.69,56
QAJ17,2017-02-08 02:00,8,54.73,54.8,54.7,54.75,154
QAJ17,2017-02-08 02:30,8,54.72,54.83,54.69,54.83,98
QAJ17,2017-02-08 03:00,8,54.84,54.88,54.62,54.64,142
QAJ17,2017-02-08 03:30,8,54.63,54.72,54.59,54.63,114
QAJ17,2017-02-08 04:00,8,54.7,54.7,54.61,54.65,49
QAJ17,2017-02-08 04:30,8,54.62,54.78,54.62,54.78,63
QAJ17,2017-02-08 05:00,8,54.75,54.94,54.75,54.88,118
QAJ17,2017-02-08 05:30,8,54.88,54.93,54.84,54.85,50
QAJ17,2017-02-08 06:00,8,54.85,54.88,54.78,54.84,31
QAJ17,2017-02-08 06:30,8,54.82,54.82,54.71,54.8,115
QAJ17,2017-02-08 07:00,8,54.79,54.98,54.78,54.84,397
QAJ17,2017-02-08 07:30,8,54.84,54.86,54.68,54.72,364
QAJ17,2017-02-08 08:00,8,54.73,55.04,54.63,54.95,776
QAJ17,2017-02-08 08:30,8,54.91,54.94,54.71,54.72,454
QAJ17,2017-02-08 09:00,8,54.74,54.86,54.62,54.66,609
QAJ17,2017-02-08 09:30,8,54.73,55.56,54.5,55.39,2944
QAJ17,2017-02-08 10:00,8,55.41,55.67,55.38,55.4,1168
QAJ17,2017-02-08 10:30,8,55.4,55.41,55.2,55.32,639
QAJ17,2017-02-08 11:00,8,55.33,55.41,55.15,55.15,323
QAJ17,2017-02-08 11:30,8,55.15,55.39,55.15,55.23,291
QAJ17,2017-02-08 12:00,8,55.22,55.29,55.18,55.26,101
QAJ17,2017-02-08 12:30,8,55.26,55.32,55.17,55.21,156
QAJ17,2017-02-08 13:00,8,55.21,55.28,55.08,55.12,587
QAJ17,2017-02-08 13:30,8,55.13,55.22,55.1,55.19,201
QAJ17,2017-02-08 14:00,8,55.17,55.19,55.15,55.19,23
QAJ17,2017-02-08 14:30,8,55.16,55.2,55.15,55.15,8
QAJ17,2017-02-08 15:00,8,55.16,55.21,55.16,55.21,9
QAJ17,2017-02-08 15:30,8,55.2,55.2,55.16,55.18,12
QAJ17,2017-02-08 17:00,9,55.26,55.3,55.2,55.3,3
QAJ17,2017-02-08 17:30,9,55.3,55.3,55.25,55.26,10
QAJ17,2017-02-08 18:00,9,55.28,55.28,55.21,55.26,29
QAJ17,2017-02-08 18:30,9,55.24,55.26,55.24,55.26,16
QAJ17,2017-02-08 19:00,9,55.28,55.29,55.24,55.26,5
QAJ17,2017-02-08 19:30,9,55.28,55.3,55.27,55.3,4
QAJ17,2017-02-08 20:00,9,55.27,55.3,55.26,55.28,6
QAJ17,2017-02-08 20:30,9,55.27,55.4,55.27,55.38,31
QAJ17,2017-02-08 21:00,9,55.37,55.37,55.37,55.37,1
QAJ17,2017-02-08 21:30,9,55.41,55.41,55.4,55.41,5
QAJ17,2017-02-08 22:00,9,55.44,55.44,55.43,55.43,2
QAJ17,2017-02-08 22:30,9,55.42,55.42,55.41,55.41,3
QAJ17,2017-02-08 23:00,9,55.45,55.45,55.45,55.45,2
QAJ17,2017-02-08 23:30,9,55.41,55.41,55.36,55.41,7
QAJ17,2017-02-09 00:00,9,55.39,55.4,55.38,55.4,8
QAJ17,2017-02-09 00:30,9,55.38,55.6,55.38,55.6,69
QAJ17,2017-02-09 01:00,9,55.56,55.6,55.51,55.54,24
QAJ17,2017-02-09 01:30,9,55.51,55.54,55.49,55.51,35
QAJ17,2017-02-09 02:00,9,55.55,55.66,55.49,55.58,259
QAJ17,2017-02-09 02:30,9,55.57,55.59,55.5,55.59,86
QAJ17,2017-02-09 03:00,9,55.6,55.67,55.52,55.67,126
QAJ17,2017-02-09 03:30,9,55.65,55.78,55.59,55.69,353
QAJ17,2017-02-09 04:00,9,55.72,55.83,55.7,55.81,100
QAJ17,2017-02-09 04:30,9,55.82,55.92,55.71,55.71,123
QAJ17,2017-02-09 05:00,9,55.71,55.71,55.62,55.66,36
QAJ17,2017-02-09 05:30,9,55.65,55.69,55.64,55.68,35
QAJ17,2017-02-09 06:00,9,55.67,55.7,55.45,55.47,115
QAJ17,2017-02-09 06:30,9,55.51,55.57,55.49,55.53,72
QAJ17,2017-02-09 07:00,9,55.54,55.7,55.53,55.61,330
QAJ17,2017-02-09 07:30,9,55.61,55.66,55.45,55.52,284
QAJ17,2017-02-09 08:00,9,55.52,55.82,55.52,55.77,524
QAJ17,2017-02-09 08:30,9,55.77,55.8,55.55,55.6,654
QAJ17,2017-02-09 09:00,9,55.62,55.76,55.58,55.61,303
QAJ17,2017-02-09 09:30,9,55.66,55.66,55.47,55.51,399
QAJ17,2017-02-09 10:00,9,55.52,55.53,55.37,55.48,822
QAJ17,2017-02-09 10:30,9,55.47,55.57,55.47,55.49,382
QAJ17,2017-02-09 11:00,9,55.49,55.66,55.46,55.63,188
QAJ17,2017-02-09 11:30,9,55.61,55.65,55.56,55.6,235
QAJ17,2017-02-09 12:00,9,55.6,55.69,55.59,55.69,178
QAJ17,2017-02-09 12:30,9,55.69,55.71,55.65,55.7,108
QAJ17,2017-02-09 13:00,9,55.7,55.7,55.58,55.6,452
QAJ17,2017-02-09 13:30,9,55.6,55.69,55.57,55.69,89
QAJ17,2017-02-09 14:00,9,55.68,55.69,55.63,55.63,13
QAJ17,2017-02-09 14:30,9,55.67,55.68,55.65,55.65,11
QAJ17,2017-02-09 15:00,9,55.66,55.7,55.64,55.68,28
QAJ17,2017-02-09 15:30,9,55.69,55.75,55.67,55.75,5
QAJ17,2017-02-09 18:00,10,55.69,55.69,55.69,55.69,1
QAJ17,2017-02-09 18:30,10,55.67,55.68,55.67,55.68,2
QAJ17,2017-02-09 19:00,10,55.68,55.68,55.68,55.68,3
QAJ17,2017-02-09 19:30,10,55.7,55.7,55.7,55.7,1
QAJ17,2017-02-09 20:00,10,55.67,55.68,55.66,55.67,6
QAJ17,2017-02-09 20:30,10,55.67,55.7,55.67,55.7,11
QAJ17,2017-02-09 21:00,10,55.72,55.72,55.7,55.7,2
QAJ17,2017-02-09 21:30,10,55.69,55.7,55.68,55.7,10
QAJ17,2017-02-09 22:00,10,55.68,55.68,55.68,55.68,1
QAJ17,2017-02-09 22:30,10,55.65,55.65,55.65,55.65,1
QAJ17,2017-02-09 23:30,10,55.67,55.77,55.67,55.77,27
QAJ17,2017-02-10 00:00,10,55.76,55.79,55.75,55.77,33
QAJ17,2017-02-10 00:30,10,55.75,55.78,55.75,55.78,3
QAJ17,2017-02-10 01:00,10,55.74,55.76,55.74,55.76,5
QAJ17,2017-02-10 01:30,10,55.76,55.8,55.73,55.73,53
QAJ17,2017-02-10 02:00,10,55.7,55.78,55.65,55.73,115
QAJ17,2017-02-10 02:30,10,55.73,55.76,55.58,55.62,116
QAJ17,2017-02-10 03:00,10,55.62,56.37,55.61,56.23,512
QAJ17,2017-02-10 03:30,10,56.24,56.32,56.19,56.23,99
QAJ17,2017-02-10 04:00,10,56.23,56.3,56.22,56.26,89
QAJ17,2017-02-10 04:30,10,56.25,56.31,56.24,56.29,77
QAJ17,2017-02-10 05:00,10,56.27,56.27,56.15,56.15,76
QAJ17,2017-02-10 05:30,10,56.18,56.22,56.18,56.19,30
QAJ17,2017-02-10 06:00,10,56.23,56.46,56.23,56.44,246
QAJ17,2017-02-10 06:30,10,56.44,56.72,56.44,56.63,335
QAJ17,2017-02-10 07:00,10,56.67,56.69,56.58,56.58,114
QAJ17,2017-02-10 07:30,10,56.63,56.69,56.6,56.64,160
QAJ17,2017-02-10 08:00,10,56.65,56.75,56.59,56.59,742
QAJ17,2017-02-10 08:30,10,56.6,56.6,56.44,56.47,425
QAJ17,2017-02-10 09:00,10,56.46,56.52,56.36,56.46,452
QAJ17,2017-02-10 09:30,10,56.47,56.75,56.47,56.74,653
QAJ17,2017-02-10 10:00,10,56.74,56.84,56.6,56.8,865
QAJ17,2017-02-10 10:30,10,56.8,56.87,56.72,56.8,509
QAJ17,2017-02-10 11:00,10,56.78,56.86,56.74,56.79,405
QAJ17,2017-02-10 11:30,10,56.79,56.82,56.68,56.72,290
QAJ17,2017-02-10 12:00,10,56.71,56.76,56.64,56.68,331
QAJ17,2017-02-10 12:30,10,56.69,56.75,56.65,56.72,243
QAJ17,2017-02-10 13:00,10,56.69,56.83,56.66,56.66,634
QAJ17,2017-02-10 13:30,10,56.66,56.67,56.61,56.66,116
QAJ17,2017-02-10 14:00,10,56.64,56.64,56.6,56.6,4
QAJ17,2017-02-10 14:30,10,56.64,56.69,56.64,56.68,12
QAJ17,2017-02-10 15:00,10,56.68,56.68,56.64,56.66,9
QAJ17,2017-02-10 15:30,10,56.65,56.67,56.63,56.67,21
QAJ17,2017-02-12 17:00,13,56.77,56.8,56.71,56.71,36
QAJ17,2017-02-12 17:30,13,56.69,56.72,56.69,56.72,3
QAJ17,2017-02-12 18:00,13,56.65,56.67,56.63,56.63,8
QAJ17,2017-02-12 18:30,13,56.56,56.58,56.54,56.54,16
QAJ17,2017-02-12 19:00,13,56.56,56.56,56.56,56.56,1
QAJ17,2017-02-12 19:30,13,56.54,56.54,56.54,56.54,13
QAJ17,2017-02-12 20:00,13,56.58,56.63,56.58,56.63,2
QAJ17,2017-02-12 20:30,13,56.73,56.74,56.73,56.74,13
QAJ17,2017-02-12 21:00,13,56.74,56.75,56.74,56.75,11
QAJ17,2017-02-12 21:30,13,56.64,56.64,56.63,56.63,5
QAJ17,2017-02-12 22:00,13,56.62,56.62,56.62,56.62,1
QAJ17,2017-02-12 23:00,13,56.63,56.63,56.58,56.58,5
QAJ17,2017-02-12 23:30,13,56.65,56.66,56.64,56.65,5
QAJ17,2017-02-13 00:00,13,56.66,56.68,56.65,56.65,22
QAJ17,2017-02-13 01:00,13,56.58,56.58,56.58,56.58,7
QAJ17,2017-02-13 01:30,13,56.68,56.78,56.68,56.71,43
QAJ17,2017-02-13 02:00,13,56.73,56.73,56.42,56.58,586
QAJ17,2017-02-13 02:30,13,56.57,56.58,56.23,56.31,299
QAJ17,2017-02-13 03:00,13,56.24,56.27,56.17,56.19,213
QAJ17,2017-02-13 03:30,13,56.19,56.29,56.06,56.26,331
QAJ17,2017-02-13 04:00,13,56.24,56.45,56.24,56.38,118
QAJ17,2017-02-13 04:30,13,56.38,56.46,56.34,56.45,55
QAJ17,2017-02-13 05:00,13,56.42,56.42,56.3,56.36,31
QAJ17,2017-02-13 05:30,13,56.34,56.39,56.23,56.26,48
QAJ17,2017-02-13 06:00,13,56.26,56.56,56.26,56.42,334
QAJ17,2017-02-13 06:30,13,56.41,56.43,56.25,56.29,97
QAJ17,2017-02-13 07:00,13,56.23,56.28,56.15,56.22,304
QAJ17,2017-02-13 07:30,13,56.22,56.39,56.11,56.15,292
QAJ17,2017-02-13 08:00,13,56.15,56.15,55.66,55.83,1507
QAJ17,2017-02-13 08:30,13,55.85,55.98,55.75,55.81,389
QAJ17,2017-02-13 09:00,13,55.81,55.85,55.65,55.67,356
QAJ17,2017-02-13 09:30,13,55.68,55.75,55.43,55.51,948
QAJ17,2017-02-13 10:00,13,55.5,55.59,55.49,55.57,516
QAJ17,2017-02-13 10:30,13,55.57,55.66,55.5,55.61,377
QAJ17,2017-02-13 11:00,13,55.56,55.61,55.5,55.51,155
QAJ17,2017-02-13 11:30,13,55.53,55.55,55.43,55.54,147
QAJ17,2017-02-13 12:00,13,55.54,55.61,55.53,55.53,65
QAJ17,2017-02-13 12:30,13,55.53,55.56,55.49,55.52,119
QAJ17,2017-02-13 13:00,13,55.5,55.66,55.43,55.61,465
QAJ17,2017-02-13 13:30,13,55.64,55.65,55.57,55.62,63
QAJ17,2017-02-13 14:00,13,55.62,55.62,55.55,55.55,11
QAJ17,2017-02-13 14:30,13,55.56,55.59,55.54,55.58,18
QAJ17,2017-02-13 15:00,13,55.61,55.61,55.58,55.6,23
QAJ17,2017-02-13 15:30,13,55.58,55.58,55.54,55.55,10
QAJ17,2017-02-13 17:00,14,55.71,55.74,55.7,55.7,15
QAJ17,2017-02-13 17:30,14,55.71,55.72,55.7,55.7,17
QAJ17,2017-02-13 18:00,14,55.73,55.78,55.73,55.78,23
QAJ17,2017-02-13 18:30,14,55.77,55.77,55.73,55.73,9
QAJ17,2017-02-13 19:00,14,55.72,55.82,55.66,55.8,40
QAJ17,2017-02-13 19:30,14,55.8,55.8,55.73,55.73,15
QAJ17,2017-02-13 21:00,14,55.8,55.8,55.8,55.8,5
QAJ17,2017-02-13 21:30,14,55.8,55.8,55.74,55.74,15
QAJ17,2017-02-13 22:00,14,55.71,55.73,55.7,55.73,5
QAJ17,2017-02-13 23:30,14,55.72,55.72,55.63,55.67,13
QAJ17,2017-02-14 00:00,14,55.65,55.65,55.59,55.62,26
QAJ17,2017-02-14 00:30,14,55.63,55.63,55.6,55.62,4
QAJ17,2017-02-14 01:00,14,55.63,55.66,55.63,55.66,6
QAJ17,2017-02-14 01:30,14,55.56,55.63,55.55,55.62,58
QAJ17,2017-02-14 02:00,14,55.63,55.97,55.6,55.91,184
QAJ17,2017-02-14 02:30,14,55.92,55.97,55.87,55.95,78
QAJ17,2017-02-14 03:00,14,55.96,56.22,55.96,56.14,330
QAJ17,2017-02-14 03:30,14,56.15,56.15,55.98,56.01,118
QAJ17,2017-02-14 04:00,14,56.07,56.15,56.04,56.13,73
QAJ17,2017-02-14 04:30,14,56.14,56.17,56.1,56.11,64
QAJ17,2017-02-14 05:00,14,56.1,56.1,56.01,56.01,47
QAJ17,2017-02-14 05:30,14,56.01,56.11,56.01,56.11,21
QAJ17,2017-02-14 06:00,14,56.14,56.18,56.11,56.18,68
QAJ17,2017-02-14 06:30,14,56.17,56.19,56.1,56.14,43
QAJ17,2017-02-14 07:00,14,56.15,56.18,56.04,56.04,100
QAJ17,2017-02-14 07:30,14,56.05,56.22,55.87,56.21,453
QAJ17,2017-02-14 08:00,14,56.21,56.45,56.21,56.41,734
QAJ17,2017-02-14 08:30,14,56.4,56.4,56.25,56.26,358
QAJ17,2017-02-14 09:00,14,56.26,56.37,56.12,56.27,532
QAJ17,2017-02-14 09:30,14,56.25,56.26,56.01,56.18,443
QAJ17,2017-02-14 10:00,14,56.22,56.37,56.15,56.22,557
QAJ17,2017-02-14 10:30,14,56.23,56.23,55.84,55.88,921
QAJ17,2017-02-14 11:00,14,55.83,55.98,55.77,55.98,604
QAJ17,2017-02-14 11:30,14,55.95,56,55.92,55.99,130
QAJ17,2017-02-14 12:00,14,56.01,56.16,55.98,56.11,400
QAJ17,2017-02-14 12:30,14,56.13,56.13,56.03,56.13,80
QAJ17,2017-02-14 13:00,14,56.11,56.17,55.95,55.96,412
QAJ17,2017-02-14 13:30,14,55.96,55.96,55.9,55.9,52
QAJ17,2017-02-14 14:00,14,55.93,55.94,55.87,55.94,9
QAJ17,2017-02-14 14:30,14,55.94,55.99,55.89,55.89,14
QAJ17,2017-02-14 15:00,14,55.9,55.94,55.88,55.9,18
QAJ17,2017-02-14 15:30,14,55.88,55.88,55.71,55.78,93
QAJ17,2017-02-14 17:00,15,55.84,55.84,55.81,55.84,7
QAJ17,2017-02-14 17:30,15,55.83,55.84,55.83,55.84,2
QAJ17,2017-02-14 18:00,15,55.83,55.85,55.83,55.85,10
QAJ17,2017-02-14 18:30,15,55.85,55.85,55.77,55.77,8
QAJ17,2017-02-14 19:00,15,55.78,55.79,55.76,55.79,7
QAJ17,2017-02-14 19:30,15,55.78,55.78,55.78,55.78,2
QAJ17,2017-02-14 20:00,15,55.74,55.75,55.72,55.72,18
QAJ17,2017-02-14 20:30,15,55.72,55.72,55.66,55.68,7
QAJ17,2017-02-14 21:00,15,55.69,55.69,55.58,55.61,37
QAJ17,2017-02-14 21:30,15,55.64,55.66,55.64,55.66,3
QAJ17,2017-02-14 22:00,15,55.68,55.73,55.68,55.68,16
QAJ17,2017-02-14 22:30,15,55.65,55.65,55.65,55.65,10
QAJ17,2017-02-14 23:00,15,55.64,55.67,55.64,55.65,4
QAJ17,2017-02-14 23:30,15,55.63,55.63,55.61,55.61,7
QAJ17,2017-02-15 00:00,15,55.63,55.68,55.63,55.68,5
QAJ17,2017-02-15 00:30,15,55.69,55.71,55.69,55.71,7
QAJ17,2017-02-15 01:00,15,55.7,55.74,55.7,55.73,4
QAJ17,2017-02-15 01:30,15,55.72,55.88,55.72,55.85,83
QAJ17,2017-02-15 02:00,15,55.88,55.92,55.61,55.78,328
QAJ17,2017-02-15 02:30,15,55.79,55.84,55.71,55.76,174
QAJ17,2017-02-15 03:00,15,55.76,55.76,55.63,55.71,126
QAJ17,2017-02-15 03:30,15,55.69,55.75,55.63,55.75,66
QAJ17,2017-02-15 04:00,15,55.72,55.84,55.7,55.83,103
QAJ17,2017-02-15 04:30,15,55.86,55.87,55.69,55.69,64
QAJ17,2017-02-15 05:00,15,55.76,55.81,55.7,55.7,31
QAJ17,2017-02-15 05:30,15,55.68,55.71,55.62,55.65,65
QAJ17,2017-02-15 06:00,15,55.67,55.67,55.63,55.63,29
QAJ17,2017-02-15 06:30,15,55.65,55.7,55.63,55.69,58
QAJ17,2017-02-15 07:00,15,55.66,55.68,55.56,55.63,136
QAJ17,2017-02-15 07:30,15,55.63,55.82,55.61,55.77,147
QAJ17,2017-02-15 08:00,15,55.74,55.82,55.67,55.7,217
QAJ17,2017-02-15 08:30,15,55.71,55.95,55.65,55.87,274
QAJ17,2017-02-15 09:00,15,55.87,55.95,55.75,55.77,279
QAJ17,2017-02-15 09:30,15,55.79,56.25,55.55,56.14,1879
QAJ17,2017-02-15 10:00,15,56.14,56.18,55.63,55.87,828
QAJ17,2017-02-15 10:30,15,55.86,55.87,55.68,55.72,337
QAJ17,2017-02-15 11:00,15,55.75,55.83,55.74,55.82,176
QAJ17,2017-02-15 11:30,15,55.82,55.89,55.77,55.78,181
QAJ17,2017-02-15 12:00,15,55.79,55.8,55.75,55.78,120
QAJ17,2017-02-15 12:30,15,55.79,55.85,55.75,55.83,123
QAJ17,2017-02-15 13:00,15,55.81,55.96,55.72,55.73,437
QAJ17,2017-02-15 13:30,15,55.71,55.79,55.67,55.77,220
QAJ17,2017-02-15 14:00,15,55.77,55.77,55.72,55.72,13
QAJ17,2017-02-15 14:30,15,55.72,55.76,55.71,55.71,15
QAJ17,2017-02-15 15:00,15,55.71,55.71,55.67,55.68,24
QAJ17,2017-02-15 15:30,15,55.69,55.69,55.68,55.68,11
QAJ17,2017-02-15 17:00,16,55.67,55.69,55.67,55.68,7
QAJ17,2017-02-15 17:30,16,55.71,55.73,55.7,55.7,14
QAJ17,2017-02-15 18:00,16,55.7,55.7,55.69,55.69,4
QAJ17,2017-02-15 18:30,16,55.69,55.69,55.69,55.69,3
QAJ17,2017-02-15 19:00,16,55.7,55.76,55.7,55.75,10
QAJ17,2017-02-15 19:30,16,55.74,55.74,55.74,55.74,1
QAJ17,2017-02-15 20:00,16,55.74,55.76,55.73,55.76,20
QAJ17,2017-02-15 20:30,16,55.72,55.74,55.72,55.74,8
QAJ17,2017-02-15 21:00,16,55.73,55.74,55.73,55.73,4
QAJ17,2017-02-15 21:30,16,55.74,55.74,55.74,55.74,2
QAJ17,2017-02-15 22:00,16,55.74,55.74,55.74,55.74,1
QAJ17,2017-02-15 22:30,16,55.75,55.75,55.75,55.75,1
QAJ17,2017-02-15 23:30,16,55.75,55.75,55.75,55.75,5
QAJ17,2017-02-16 00:00,16,55.74,55.78,55.74,55.78,6
QAJ17,2017-02-16 00:30,16,55.72,55.72,55.72,55.72,1
QAJ17,2017-02-16 01:00,16,55.72,55.72,55.67,55.67,42
QAJ17,2017-02-16 01:30,16,55.66,55.75,55.66,55.75,25
QAJ17,2017-02-16 02:00,16,55.75,55.97,55.73,55.88,132
QAJ17,2017-02-16 02:30,16,55.91,55.93,55.81,55.83,135
QAJ17,2017-02-16 03:00,16,55.85,55.96,55.8,55.94,99
QAJ17,2017-02-16 03:30,16,55.92,55.95,55.87,55.88,110
QAJ17,2017-02-16 04:00,16,55.87,55.87,55.73,55.77,128
QAJ17,2017-02-16 04:30,16,55.79,55.83,55.78,55.79,65
QAJ17,2017-02-16 05:00,16,55.8,56.15,55.79,56.09,389
QAJ17,2017-02-16 05:30,16,56.12,56.2,56.09,56.19,319
QAJ17,2017-02-16 06:00,16,56.17,56.17,56.06,56.1,43
QAJ17,2017-02-16 06:30,16,56.09,56.09,56.01,56.05,48
QAJ17,2017-02-16 07:00,16,56.04,56.11,55.99,56.09,141
QAJ17,2017-02-16 07:30,16,56.07,56.14,55.95,55.95,261
QAJ17,2017-02-16 08:00,16,55.99,56.23,55.99,56.08,556
QAJ17,2017-02-16 08:30,16,56.07,56.12,55.92,55.98,473
QAJ17,2017-02-16 09:00,16,55.95,55.96,55.13,55.26,2429
QAJ17,2017-02-16 09:30,16,55.25,55.47,55.18,55.28,1100
QAJ17,2017-02-16 10:00,16,55.3,55.42,55.19,55.37,692
QAJ17,2017-02-16 10:30,16,55.39,55.4,55.23,55.34,309
QAJ17,2017-02-16 11:00,16,55.31,55.45,55.3,55.41,211
QAJ17,2017-02-16 11:30,16,55.43,55.89,55.41,55.84,1213
QAJ17,2017-02-16 12:00,16,55.85,55.86,55.67,55.69,351
QAJ17,2017-02-16 12:30,16,55.71,55.82,55.69,55.78,203
QAJ17,2017-02-16 13:00,16,55.77,55.77,55.56,55.68,434
QAJ17,2017-02-16 13:30,16,55.67,55.8,55.67,55.71,411
QAJ17,2017-02-16 14:00,16,55.71,55.75,55.7,55.74,16
QAJ17,2017-02-16 14:30,16,55.7,55.72,55.7,55.7,21
QAJ17,2017-02-16 15:00,16,55.71,55.77,55.71,55.74,15
QAJ17,2017-02-16 15:30,16,55.76,55.79,55.76,55.77,19
QAJ17,2017-02-16 17:00,17,55.67,55.74,55.67,55.7,12
QAJ17,2017-02-16 17:30,17,55.69,55.7,55.68,55.68,8
QAJ17,2017-02-16 18:00,17,55.72,55.72,55.71,55.71,4
QAJ17,2017-02-16 18:30,17,55.73,55.73,55.73,55.73,4
QAJ17,2017-02-16 19:00,17,55.74,55.78,55.73,55.73,11
QAJ17,2017-02-16 19:30,17,55.76,55.77,55.74,55.75,5
QAJ17,2017-02-16 20:00,17,55.77,55.77,55.74,55.74,6
QAJ17,2017-02-16 20:30,17,55.81,55.81,55.78,55.78,4
QAJ17,2017-02-16 21:00,17,55.77,55.77,55.77,55.77,1
QAJ17,2017-02-16 21:30,17,55.71,55.75,55.71,55.75,21
QAJ17,2017-02-16 22:00,17,55.75,55.76,55.75,55.76,5
QAJ17,2017-02-16 23:00,17,55.76,55.76,55.76,55.76,12
QAJ17,2017-02-16 23:30,17,55.77,55.77,55.77,55.77,2
QAJ17,2017-02-17 00:00,17,55.78,55.78,55.74,55.74,9
QAJ17,2017-02-17 00:30,17,55.75,55.8,55.75,55.78,18
QAJ17,2017-02-17 01:00,17,55.78,55.87,55.78,55.84,52
QAJ17,2017-02-17 01:30,17,55.87,55.87,55.75,55.79,22
QAJ17,2017-02-17 02:00,17,55.75,55.83,55.71,55.72,123
QAJ17,2017-02-17 02:30,17,55.73,55.8,55.48,55.55,259
QAJ17,2017-02-17 03:00,17,55.58,55.62,55.4,55.52,233
QAJ17,2017-02-17 03:30,17,55.5,55.62,55.42,55.6,120
QAJ17,2017-02-17 04:00,17,55.64,55.65,55.39,55.5,154
QAJ17,2017-02-17 04:30,17,55.48,55.49,55.11,55.14,261
QAJ17,2017-02-17 05:00,17,55.16,55.25,55.13,55.22,151
QAJ17,2017-02-17 05:30,17,55.22,55.36,55.22,55.33,111
QAJ17,2017-02-17 06:00,17,55.32,55.4,55.31,55.38,74
QAJ17,2017-02-17 06:30,17,55.35,55.39,55.29,55.38,69
QAJ17,2017-02-17 07:00,17,55.38,55.4,55.25,55.3,255
QAJ17,2017-02-17 07:30,17,55.3,55.41,55.26,55.36,150
QAJ17,2017-02-17 08:00,17,55.35,55.35,55.22,55.23,445
QAJ17,2017-02-17 08:30,17,55.25,55.44,55.25,55.41,571
QAJ17,2017-02-17 09:00,17,55.41,55.65,55.39,55.52,510
QAJ17,2017-02-17 09:30,17,55.52,55.61,55.31,55.43,463
QAJ17,2017-02-17 10:00,17,55.45,55.52,55.37,55.44,337
QAJ17,2017-02-17 10:30,17,55.42,55.55,55.4,55.53,477
QAJ17,2017-02-17 11:00,17,55.54,55.59,55.52,55.55,186
QAJ17,2017-02-17 11:30,17,55.54,55.61,55.53,55.57,112
QAJ17,2017-02-17 12:00,17,55.57,55.7,55.55,55.69,154
QAJ17,2017-02-17 12:30,17,55.68,55.7,55.56,55.58,203
QAJ17,2017-02-17 13:00,17,55.57,55.84,55.49,55.83,649
QAJ17,2017-02-17 13:30,17,55.82,55.83,55.7,55.73,129
QAJ17,2017-02-17 14:00,17,55.7,55.71,55.68,55.71,8
QAJ17,2017-02-17 14:30,17,55.76,55.77,55.74,55.76,12
QAJ17,2017-02-17 15:00,17,55.75,55.78,55.75,55.77,12
QAJ17,2017-02-17 15:30,17,55.75,55.75,55.7,55.7,10
QAJ17,2017-02-19 17:00,21,55.91,56.06,55.81,55.81,51
QAJ17,2017-02-19 18:00,21,55.81,55.82,55.79,55.79,6
QAJ17,2017-02-19 18:30,21,55.82,55.82,55.82,55.82,1
QAJ17,2017-02-19 19:00,21,55.84,55.84,55.74,55.74,22
QAJ17,2017-02-19 19:30,21,55.74,55.75,55.72,55.72,4
QAJ17,2017-02-19 20:00,21,55.72,55.73,55.71,55.73,11
QAJ17,2017-02-19 20:30,21,55.78,55.78,55.78,55.78,1
QAJ17,2017-02-19 21:00,21,55.82,55.82,55.82,55.82,1
QAJ17,2017-02-19 21:30,21,55.81,55.86,55.8,55.86,25
QAJ17,2017-02-19 22:00,21,55.84,55.87,55.84,55.85,24
QAJ17,2017-02-19 22:30,21,55.85,55.85,55.85,55.85,1
QAJ17,2017-02-19 23:00,21,55.83,55.83,55.83,55.83,3
QAJ17,2017-02-19 23:30,21,55.87,55.97,55.87,55.97,18
QAJ17,2017-02-20 00:00,21,55.99,56.02,55.99,56,6
QAJ17,2017-02-20 00:30,21,56.01,56.01,55.99,56.01,5
QAJ17,2017-02-20 01:00,21,56.02,56.11,56.02,56.05,32
QAJ17,2017-02-20 01:30,21,56,56.05,56,56.02,11
QAJ17,2017-02-20 02:00,21,56.01,56.17,56.01,56.12,110
QAJ17,2017-02-20 02:30,21,56.1,56.18,56.08,56.08,174
QAJ17,2017-02-20 03:00,21,56.1,56.28,56.1,56.24,144
QAJ17,2017-02-20 03:30,21,56.25,56.4,56.23,56.4,108
QAJ17,2017-02-20 04:00,21,56.4,56.4,56.27,56.27,69
QAJ17,2017-02-20 04:30,21,56.24,56.25,56.18,56.19,29
QAJ17,2017-02-20 05:00,21,56.23,56.24,56.18,56.23,34
QAJ17,2017-02-20 05:30,21,56.23,56.25,56.15,56.24,76
QAJ17,2017-02-20 06:00,21,56.27,56.27,56.13,56.15,40
QAJ17,2017-02-20 06:30,21,56.14,56.18,56.12,56.16,25
QAJ17,2017-02-20 07:00,21,56.14,56.26,56.14,56.22,38
QAJ17,2017-02-20 07:30,21,56.21,56.25,56.14,56.23,57
QAJ17,2017-02-20 08:00,21,56.24,56.32,56.03,56.09,209
QAJ17,2017-02-20 08:30,21,56.08,56.14,56.06,56.11,121
QAJ17,2017-02-20 09:00,21,56.11,56.22,56.09,56.18,160
QAJ17,2017-02-20 09:30,21,56.19,56.21,56.14,56.16,168
QAJ17,2017-02-20 10:00,21,56.17,56.28,56.12,56.18,302
QAJ17,2017-02-20 10:30,21,56.18,56.18,56.1,56.1,138
QAJ17,2017-02-20 11:00,21,56.1,56.11,56.07,56.08,29
QAJ17,2017-02-20 11:30,21,56.05,56.18,56.03,56.17,40
QAJ17,2017-02-20 17:00,21,56.2,56.21,56.1,56.2,21
QAJ17,2017-02-20 17:30,21,56.13,56.13,56.12,56.13,7
QAJ17,2017-02-20 18:30,21,56.15,56.15,56.15,56.15,1
QAJ17,2017-02-20 19:00,21,56.12,56.2,56.12,56.2,16
QAJ17,2017-02-20 19:30,21,56.19,56.24,56.19,56.23,12
QAJ17,2017-02-20 20:00,21,56.23,56.25,56.23,56.25,7
QAJ17,2017-02-20 20:30,21,56.25,56.29,56.25,56.29,50
QAJ17,2017-02-20 21:00,21,56.25,56.25,56.22,56.22,9
QAJ17,2017-02-20 21:30,21,56.16,56.17,56.16,56.17,2
QAJ17,2017-02-20 22:00,21,56.19,56.19,56.19,56.19,1
QAJ17,2017-02-20 22:30,21,56.2,56.2,56.18,56.18,2
QAJ17,2017-02-20 23:00,21,56.14,56.14,56.14,56.14,2
QAJ17,2017-02-20 23:30,21,56.14,56.16,56.14,56.16,5
QAJ17,2017-02-21 00:00,21,56.19,56.19,56.19,56.19,2
QAJ17,2017-02-21 00:30,21,56.21,56.25,56.2,56.2,15
QAJ17,2017-02-21 01:00,21,56.22,56.29,56.22,56.26,19
QAJ17,2017-02-21 01:30,21,56.28,56.44,56.28,56.43,70
QAJ17,2017-02-21 02:00,21,56.47,56.62,56.41,56.48,342
QAJ17,2017-02-21 02:30,21,56.46,56.57,56.44,56.56,240
QAJ17,2017-02-21 03:00,21,56.57,56.7,56.57,56.67,151
QAJ17,2017-02-21 03:30,21,56.69,56.73,56.64,56.68,96
QAJ17,2017-02-21 04:00,21,56.7,56.99,56.7,56.91,221
QAJ17,2017-02-21 04:30,21,56.91,57.07,56.88,57.04,135
QAJ17,2017-02-21 05:00,21,57.04,57.3,57.04,57.08,466
QAJ17,2017-02-21 05:30,21,57.11,57.11,56.99,57.07,160
QAJ17,2017-02-21 06:00,21,57.08,57.1,56.93,57,85
QAJ17,2017-02-21 06:30,21,56.98,57.08,56.98,57.03,65
QAJ17,2017-02-21 07:00,21,57.03,57.06,56.97,56.99,176
QAJ17,2017-02-21 07:30,21,56.98,57.16,56.96,57.14,309
QAJ17,2017-02-21 08:00,21,57.16,57.29,57.06,57.13,402
QAJ17,2017-02-21 08:30,21,57.12,57.12,56.95,57,398
QAJ17,2017-02-21 09:00,21,57,57.08,56.94,57.02,203
QAJ17,2017-02-21 09:30,21,57.05,57.07,56.58,56.83,809
QAJ17,2017-02-21 10:00,21,56.82,57.09,56.81,57,529
QAJ17,2017-02-21 10:30,21,57.04,57.04,56.91,56.99,214
QAJ17,2017-02-21 11:00,21,56.99,57.08,56.83,56.88,467
QAJ17,2017-02-21 11:30,21,56.91,56.97,56.83,56.89,245
QAJ17,2017-02-21 12:00,21,56.89,56.89,56.79,56.8,171
QAJ17,2017-02-21 12:30,21,56.79,56.89,56.75,56.82,177
QAJ17,2017-02-21 13:00,21,56.79,56.82,56.57,56.68,558
QAJ17,2017-02-21 13:30,21,56.67,56.72,56.67,56.7,142
QAJ17,2017-02-21 14:00,21,56.69,56.72,56.69,56.7,24
QAJ17,2017-02-21 14:30,21,56.71,56.71,56.64,56.64,15
QAJ17,2017-02-21 15:00,21,56.67,56.69,56.67,56.69,4
QAJ17,2017-02-21 15:30,21,56.69,56.69,56.62,56.63,8
QAJ17,2017-02-21 17:00,22,56.69,56.7,56.69,56.7,2
QAJ17,2017-02-21 17:30,22,56.75,56.76,56.72,56.73,7
QAJ17,2017-02-21 18:00,22,56.76,56.76,56.76,56.76,4
QAJ17,2017-02-21 18:30,22,56.74,56.74,56.74,56.74,1
QAJ17,2017-02-21 19:00,22,56.74,56.81,56.71,56.81,22
QAJ17,2017-02-21 20:00,22,56.86,56.91,56.86,56.91,3
QAJ17,2017-02-21 20:30,22,56.89,56.99,56.89,56.99,18
QAJ17,2017-02-21 21:00,22,56.98,56.98,56.93,56.93,11
QAJ17,2017-02-21 22:30,22,56.88,56.88,56.88,56.88,1
QAJ17,2017-02-21 23:00,22,56.88,56.9,56.88,56.9,2
QAJ17,2017-02-21 23:30,22,56.88,56.88,56.88,56.88,1
QAJ17,2017-02-22 00:30,22,56.91,56.91,56.91,56.91,1
QAJ17,2017-02-22 01:00,22,56.8,56.83,56.78,56.81,10
QAJ17,2017-02-22 01:30,22,56.88,56.88,56.75,56.75,33
QAJ17,2017-02-22 02:00,22,56.73,56.73,56.42,56.49,318
QAJ17,2017-02-22 02:30,22,56.48,56.63,56.48,56.56,83
QAJ17,2017-02-22 03:00,22,56.59,56.62,56.19,56.24,260
QAJ17,2017-02-22 03:30,22,56.2,56.36,56.17,56.25,80
QAJ17,2017-02-22 04:00,22,56.26,56.38,56.23,56.29,90
QAJ17,2017-02-22 04:30,22,56.28,56.35,56.27,56.3,20
QAJ17,2017-02-22 05:00,22,56.31,56.48,56.31,56.43,136
QAJ17,2017-02-22 05:30,22,56.47,56.48,56.43,56.43,49
QAJ17,2017-02-22 06:00,22,56.42,56.42,56.38,56.38,19
QAJ17,2017-02-22 06:30,22,56.36,56.39,56.25,56.3,133
QAJ17,2017-02-22 07:00,22,56.3,56.34,56.24,56.34,332
QAJ17,2017-02-22 07:30,22,56.32,56.32,56.08,56.09,444
QAJ17,2017-02-22 08:00,22,56.08,56.1,55.79,55.91,1244
QAJ17,2017-02-22 08:30,22,55.92,56.01,55.83,55.86,381
QAJ17,2017-02-22 09:00,22,55.85,55.97,55.8,55.89,223
QAJ17,2017-02-22 09:30,22,55.87,56.02,55.79,55.87,378
QAJ17,2017-02-22 10:00,22,55.86,55.88,55.58,55.72,1012
QAJ17,2017-02-22 10:30,22,55.73,55.78,55.68,55.73,302
QAJ17,2017-02-22 11:00,22,55.73,55.88,55.71,55.78,248
QAJ17,2017-02-22 11:30,22,55.79,55.96,55.75,55.93,367
QAJ17,2017-02-22 12:00,22,55.94,55.94,55.84,55.9,294
QAJ17,2017-02-22 12:30,22,55.88,55.93,55.82,55.87,114
QAJ17,2017-02-22 13:00,22,55.86,55.9,55.68,55.86,391
QAJ17,2017-02-22 13:30,22,55.87,55.87,55.75,55.78,130
QAJ17,2017-02-22 14:00,22,55.79,55.79,55.77,55.79,17
QAJ17,2017-02-22 14:30,22,55.77,55.85,55.77,55.84,12
QAJ17,2017-02-22 15:00,22,55.86,55.86,55.8,55.8,9
QAJ17,2017-02-22 15:30,22,55.89,56.18,55.89,56.12,89
QAJ17,2017-02-22 17:00,23,56.19,56.19,56.15,56.18,12
QAJ17,2017-02-22 17:30,23,56.23,56.23,56.19,56.21,9
QAJ17,2017-02-22 18:00,23,56.22,56.22,56.22,56.22,4
QAJ17,2017-02-22 18:30,23,56.23,56.23,56.23,56.23,1
QAJ17,2017-02-22 19:00,23,56.22,56.27,56.22,56.27,13
QAJ17,2017-02-22 19:30,23,56.3,56.3,56.3,56.3,4
QAJ17,2017-02-22 20:00,23,56.28,56.35,56.28,56.35,17
QAJ17,2017-02-22 20:30,23,56.29,56.35,56.29,56.33,4
QAJ17,2017-02-22 21:00,23,56.36,56.37,56.35,56.36,17
QAJ17,2017-02-22 21:30,23,56.34,56.34,56.34,56.34,1
QAJ17,2017-02-22 23:00,23,56.32,56.36,56.32,56.36,8
QAJ17,2017-02-22 23:30,23,56.31,56.31,56.31,56.31,1
QAJ17,2017-02-23 00:00,23,56.29,56.32,56.29,56.3,35
QAJ17,2017-02-23 00:30,23,56.28,56.33,56.28,56.33,3
QAJ17,2017-02-23 01:00,23,56.35,56.38,56.34,56.34,26
QAJ17,2017-02-23 01:30,23,56.32,56.36,56.18,56.26,52
QAJ17,2017-02-23 02:00,23,56.29,56.57,56.29,56.51,303
QAJ17,2017-02-23 02:30,23,56.48,56.62,56.43,56.55,246
QAJ17,2017-02-23 03:00,23,56.54,56.77,56.54,56.72,248
QAJ17,2017-02-23 03:30,23,56.72,56.77,56.62,56.65,167
QAJ17,2017-02-23 04:00,23,56.69,56.69,56.56,56.57,79
QAJ17,2017-02-23 04:30,23,56.58,56.63,56.53,56.57,74
QAJ17,2017-02-23 05:00,23,56.62,56.65,56.6,56.63,39
QAJ17,2017-02-23 05:30,23,56.61,56.63,56.53,56.55,36
QAJ17,2017-02-23 06:00,23,56.52,56.67,56.52,56.67,164
QAJ17,2017-02-23 06:30,23,56.66,56.79,56.65,56.78,117
QAJ17,2017-02-23 07:00,23,56.77,56.92,56.77,56.78,259
QAJ17,2017-02-23 07:30,23,56.78,57.05,56.77,57.02,252
QAJ17,2017-02-23 08:00,23,57.04,57.18,56.99,57.01,641
QAJ17,2017-02-23 08:30,23,57,57.04,56.84,56.95,325
QAJ17,2017-02-23 09:00,23,56.95,57.02,56.93,57.02,272
QAJ17,2017-02-23 09:30,23,57.03,57.13,56.97,56.98,346
QAJ17,2017-02-23 10:00,23,57.04,57.35,56.52,56.68,2127
QAJ17,2017-02-23 10:30,23,56.7,56.71,56.41,56.43,670
QAJ17,2017-02-23 11:00,23,56.46,56.62,56.41,56.61,338
QAJ17,2017-02-23 11:30,23,56.61,56.64,56.42,56.49,208
QAJ17,2017-02-23 12:00,23,56.51,56.57,56.46,56.47,88
QAJ17,2017-02-23 12:30,23,56.53,56.56,56.48,56.55,97
QAJ17,2017-02-23 13:00,23,56.56,56.61,56.4,56.61,618
QAJ17,2017-02-23 13:30,23,56.6,56.6,56.52,56.53,122
QAJ17,2017-02-23 14:00,23,56.51,56.54,56.48,56.5,43
QAJ17,2017-02-23 14:30,23,56.48,56.48,56.42,56.43,10
QAJ17,2017-02-23 15:00,23,56.45,56.51,56.44,56.49,36
QAJ17,2017-02-23 15:30,23,56.5,56.5,56.46,56.46,17
QAJ17,2017-02-23 17:30,24,56.51,56.51,56.5,56.5,3
QAJ17,2017-02-23 18:00,24,56.48,56.48,56.45,56.45,6
QAJ17,2017-02-23 18:30,24,56.44,56.47,56.39,56.39,22
QAJ17,2017-02-23 19:00,24,56.39,56.53,56.39,56.53,24
QAJ17,2017-02-23 19:30,24,56.49,56.49,56.49,56.49,1
QAJ17,2017-02-23 20:00,24,56.48,56.48,56.48,56.48,1
QAJ17,2017-02-23 20:30,24,56.44,56.44,56.44,56.44,13
QAJ17,2017-02-23 21:00,24,56.47,56.47,56.47,56.47,1
QAJ17,2017-02-23 21:30,24,56.45,56.53,56.45,56.53,4
QAJ17,2017-02-23 22:00,24,56.54,56.54,56.54,56.54,2
QAJ17,2017-02-23 22:30,24,56.65,56.65,56.64,56.64,15
QAJ17,2017-02-23 23:00,24,56.64,56.64,56.6,56.6,2
QAJ17,2017-02-24 00:30,24,56.49,56.49,56.49,56.49,1
QAJ17,2017-02-24 01:00,24,56.49,56.49,56.35,56.4,12
QAJ17,2017-02-24 01:30,24,56.35,56.38,56.34,56.38,7
QAJ17,2017-02-24 02:00,24,56.37,56.37,56.22,56.28,157
QAJ17,2017-02-24 02:30,24,56.33,56.33,56.24,56.28,64
QAJ17,2017-02-24 03:00,24,56.24,56.26,56.09,56.23,68
QAJ17,2017-02-24 03:30,24,56.21,56.24,56.18,56.24,14
QAJ17,2017-02-24 04:00,24,56.2,56.34,56.18,56.33,22
QAJ17,2017-02-24 04:30,24,56.31,56.34,56.13,56.26,46
QAJ17,2017-02-24 05:00,24,56.27,56.27,56.14,56.14,55
QAJ17,2017-02-24 05:30,24,56.19,56.29,56.18,56.2,12
QAJ17,2017-02-24 06:00,24,56.17,56.2,56.04,56.1,497
QAJ17,2017-02-24 06:30,24,56.1,56.16,56.04,56.08,141
QAJ17,2017-02-24 07:00,24,56.11,56.11,56,56.03,34
QAJ17,2017-02-24 07:30,24,56.03,56.03,55.81,55.89,116
QAJ17,2017-02-24 08:00,24,55.89,55.97,55.75,55.96,581
QAJ17,2017-02-24 08:30,24,55.95,56.1,55.95,56.07,95
QAJ17,2017-02-24 09:00,24,56.09,56.27,56.09,56.13,130
QAJ17,2017-02-24 09:30,24,56.11,56.23,56.05,56.15,68
QAJ17,2017-02-24 10:00,24,56.16,56.23,56.01,56.04,162
QAJ17,2017-02-24 10:30,24,56.08,56.17,56.06,56.1,63
QAJ17,2017-02-24 11:00,24,56.06,56.19,56.04,56.19,100
QAJ17,2017-02-24 11:30,24,56.18,56.21,56.15,56.21,42
QAJ17,2017-02-24 12:00,24,56.17,56.19,56.08,56.09,26
QAJ17,2017-02-24 12:30,24,56.14,56.14,56.02,56.08,59
QAJ17,2017-02-24 13:00,24,56.05,56.15,55.97,55.97,141
QAJ17,2017-02-24 13:30,24,55.97,56.04,55.97,56.03,48
QAJ17,2017-02-24 14:00,24,56.05,56.06,56.04,56.06,7
QAJ17,2017-02-24 14:30,24,56.05,56.05,56.03,56.03,6
QAJ17,2017-02-24 15:00,24,56.07,56.07,56.01,56.01,4
QAJ17,2017-02-24 15:30,24,56.02,56.03,56,56,13
QAJ17,2017-02-26 17:00,27,56.04,56.05,56.03,56.03,3
QAJ17,2017-02-26 17:30,27,56.03,56.03,56.03,56.03,1
QAJ17,2017-02-26 18:00,27,56.02,56.05,56.01,56.02,12
QAJ17,2017-02-26 19:00,27,55.99,56.03,55.99,56,4
QAJ17,2017-02-26 19:30,27,56.01,56.04,56.01,56.04,6
QAJ17,2017-02-26 20:00,27,56.06,56.06,56.06,56.06,4
QAJ17,2017-02-26 21:00,27,56.22,56.22,56.21,56.21,2
QAJ17,2017-02-26 21:30,27,56.23,56.23,56.23,56.23,1
QAJ17,2017-02-26 22:00,27,56.25,56.25,56.24,56.24,12
QAJ17,2017-02-26 22:30,27,56.28,56.29,56.26,56.29,6
QAJ17,2017-02-26 23:00,27,56.36,56.41,56.36,56.38,13
QAJ17,2017-02-26 23:30,27,56.36,56.38,56.31,56.38,3
QAJ17,2017-02-27 00:00,27,56.45,56.46,56.39,56.39,9
QAJ17,2017-02-27 00:30,27,56.4,56.4,56.37,56.37,9
QAJ17,2017-02-27 01:00,27,56.38,56.44,56.37,56.44,39
QAJ17,2017-02-27 01:30,27,56.45,56.5,56.44,56.5,10
QAJ17,2017-02-27 02:00,27,56.5,56.67,56.5,56.63,63
QAJ17,2017-02-27 02:30,27,56.59,56.76,56.54,56.72,104
QAJ17,2017-02-27 03:00,27,56.68,56.68,56.54,56.64,25
QAJ17,2017-02-27 03:30,27,56.63,56.67,56.62,56.67,14
QAJ17,2017-02-27 04:00,27,56.62,56.72,56.56,56.56,12
QAJ17,2017-02-27 04:30,27,56.53,56.54,56.5,56.54,17
QAJ17,2017-02-27 05:00,27,56.48,56.48,56.3,56.31,93
QAJ17,2017-02-27 05:30,27,56.34,56.46,56.33,56.44,19
QAJ17,2017-02-27 06:00,27,56.42,56.54,56.42,56.49,25
QAJ17,2017-02-27 06:30,27,56.48,56.48,56.43,56.43,21
QAJ17,2017-02-27 07:00,27,56.52,56.62,56.52,56.59,20
QAJ17,2017-02-27 07:30,27,56.6,56.6,56.5,56.59,19
QAJ17,2017-02-27 08:00,27,56.61,56.66,56.48,56.54,105
QAJ17,2017-02-27 08:30,27,56.56,56.6,56.44,56.49,29
QAJ17,2017-02-27 09:00,27,56.46,56.46,56.18,56.28,137
QAJ17,2017-02-27 09:30,27,56.29,56.3,56.09,56.19,39
QAJ17,2017-02-27 10:00,27,56.19,56.33,56.11,56.13,68
QAJ17,2017-02-27 10:30,27,56.14,56.25,56.13,56.2,34
QAJ17,2017-02-27 11:00,27,56.2,56.23,56.18,56.19,12
QAJ17,2017-02-27 11:30,27,56.22,56.22,56.12,56.13,10
QAJ17,2017-02-27 12:00,27,56.11,56.13,56.06,56.07,25
QAJ17,2017-02-27 12:30,27,56.11,56.12,56.07,56.07,17
QAJ17,2017-02-27 13:00,27,56.08,56.08,55.94,55.95,47
QAJ17,2017-02-27 13:30,27,55.91,55.97,55.91,55.95,12
QAJ17,2017-02-27 14:00,27,55.98,55.99,55.98,55.99,3
QAJ17,2017-02-27 14:30,27,56.02,56.02,55.98,55.98,3
QAJ17,2017-02-27 15:00,27,55.96,55.97,55.95,55.95,3
QAJ17,2017-02-27 15:30,27,55.93,55.93,55.93,55.93,3
QAJ17,2017-02-27 19:00,28,55.98,55.98,55.98,55.98,1
QAJ17,2017-02-28 01:00,28,55.99,55.99,55.99,55.99,1
QAJ17,2017-02-28 01:30,28,56.03,56.07,56.03,56.07,2
QAJ17,2017-02-28 02:00,28,55.97,55.97,55.88,55.88,2
QAJ17,2017-02-28 03:00,28,55.88,55.94,55.88,55.94,13
QAJ17,2017-02-28 03:30,28,55.8,55.8,55.74,55.74,2
QAJ17,2017-02-28 04:00,28,55.83,55.83,55.77,55.79,8
QAJ17,2017-02-28 04:30,28,55.76,55.86,55.76,55.81,5
QAJ17,2017-02-28 05:30,28,55.75,55.79,55.75,55.78,7
QAJ17,2017-02-28 06:00,28,55.77,55.78,55.77,55.78,4
QAJ17,2017-02-28 07:00,28,55.55,55.55,55.52,55.52,3
QAJ17,2017-02-28 07:30,28,55.55,55.56,55.44,55.44,5
QAJ17,2017-02-28 08:00,28,55.35,55.4,55.27,55.4,52
QAJ17,2017-02-28 08:30,28,55.42,55.45,55.39,55.44,10
QAJ17,2017-02-28 09:00,28,55.47,55.47,55.45,55.45,3
QAJ17,2017-02-28 09:30,28,55.46,55.46,55.44,55.44,7
QAJ17,2017-02-28 10:00,28,55.31,55.31,55.28,55.29,13
QAJ17,2017-02-28 11:00,28,55.3,55.3,55.29,55.3,7
QAJ17,2017-02-28 12:30,28,55.43,55.45,55.43,55.45,12
QAJ17,2017-02-28 13:00,28,55.62,55.66,55.48,55.66,11