QAK10,2010-03-10 09:30,10,80.5,80.5,80.42,80.42,2
QAK10,2010-03-12 10:30,12,80.49,80.49,80,80,2
QAK10,2010-03-12 11:00,12,79.7,79.7,79.5,79.5,2
QAK10,2010-03-12 11:30,12,79.68,79.68,79.68,79.68,1
QAK10,2010-03-12 12:00,12,79.88,79.88,79.88,79.88,1
QAK10,2010-03-12 12:30,12,79.46,79.46,79.37,79.37,2
QAK10,2010-03-12 13:00,12,79.5,79.5,79.5,79.5,1
QAK10,2010-03-15 08:00,15,79.4,79.4,79.4,79.4,1
QAK10,2010-03-15 09:00,15,78.79,78.79,78.4,78.4,4
QAK10,2010-03-15 09:30,15,78.27,78.28,78.25,78.25,3
QAK10,2010-03-15 10:00,15,78.15,78.26,78.01,78.26,6
QAK10,2010-03-15 10:30,15,78.37,78.37,78.28,78.28,2
QAK10,2010-03-15 11:00,15,78.02,78.02,78.02,78.02,1
QAK10,2010-03-15 12:00,15,78.45,78.48,78.39,78.39,3
QAK10,2010-03-15 12:30,15,78.63,78.63,78.63,78.63,1
QAK10,2010-03-15 13:00,15,78.33,78.33,78.33,78.33,1
QAK10,2010-03-15 13:30,15,78.59,78.59,78.59,78.59,1
QAK10,2010-03-15 14:00,15,78.59,78.59,78.59,78.59,1
QAK10,2010-03-16 07:30,16,79.16,79.16,79.16,79.16,1
QAK10,2010-03-16 08:00,16,79.85,79.85,79.85,79.85,1
QAK10,2010-03-16 09:00,16,80.07,80.07,80.07,80.07,1
QAK10,2010-03-16 09:30,16,80.31,80.53,80.31,80.53,4
QAK10,2010-03-16 10:00,16,80.69,80.77,80.69,80.77,2
QAK10,2010-03-16 12:00,16,80.58,80.58,80.58,80.58,2
QAK10,2010-03-16 13:00,16,80.51,80.59,80.51,80.59,4
QAK10,2010-03-16 13:30,16,80.58,80.58,80.58,80.58,1
QAK10,2010-03-17 07:00,17,81.4,81.4,81.4,81.4,1
QAK10,2010-03-17 07:30,17,81.52,81.54,81.52,81.54,2
QAK10,2010-03-17 08:00,17,81.71,81.71,81.71,81.71,1
QAK10,2010-03-17 09:00,17,81.58,81.59,81.58,81.59,2
QAK10,2010-03-17 09:30,17,81.14,81.14,80.88,80.88,7
QAK10,2010-03-17 11:00,17,81.33,81.33,81.33,81.33,1
QAK10,2010-03-17 11:30,17,81.21,81.21,81.21,81.21,2
QAK10,2010-03-17 12:00,17,81.31,81.32,81.31,81.32,2
QAK10,2010-03-17 12:30,17,81.51,81.51,81.51,81.51,2
QAK10,2010-03-17 13:00,17,81.84,82.01,81.77,81.97,5
QAK10,2010-03-17 13:30,17,81.87,81.87,81.86,81.86,2
QAK10,2010-03-18 05:00,18,81.39,81.39,81.39,81.39,1
QAK10,2010-03-18 07:00,18,81.26,81.31,81.26,81.31,3
QAK10,2010-03-18 07:30,18,81.7,81.7,81.7,81.7,1
QAK10,2010-03-18 08:30,18,81.63,81.63,81.63,81.63,1
QAK10,2010-03-18 09:30,18,81.57,81.57,81.41,81.41,2
QAK10,2010-03-18 10:00,18,81.6,81.6,81.6,81.6,1
QAK10,2010-03-18 10:30,18,81.18,81.18,81.08,81.08,2
QAK10,2010-03-18 11:00,18,81.18,81.21,81.18,81.21,2
QAK10,2010-03-18 11:30,18,81.14,81.2,81.14,81.2,2
QAK10,2010-03-18 12:00,18,81.35,81.37,81.35,81.37,2
QAK10,2010-03-18 12:30,18,81.78,81.78,81.78,81.78,1
QAK10,2010-03-18 13:00,18,81.39,81.39,81.26,81.26,4
QAK10,2010-03-18 13:30,18,81.52,81.52,81.51,81.51,2
QAK10,2010-03-18 14:30,18,81.48,81.49,81.48,81.49,2
QAK10,2010-03-19 06:00,19,80.84,80.84,80.84,80.84,1
QAK10,2010-03-19 06:30,19,80.97,80.97,80.97,80.97,1
QAK10,2010-03-19 08:00,19,81.17,81.17,81.17,81.17,1
QAK10,2010-03-19 09:00,19,80.64,80.64,80.62,80.62,3
QAK10,2010-03-19 09:30,19,80.03,80.15,79.78,79.8,13
QAK10,2010-03-19 10:00,19,79.82,79.82,79.4,79.4,6
QAK10,2010-03-19 10:30,19,79.36,79.81,79.36,79.81,3
QAK10,2010-03-19 11:00,19,79.38,79.4,79.38,79.4,2
QAK10,2010-03-19 11:30,19,79.53,79.53,79.45,79.45,4
QAK10,2010-03-19 12:00,19,79.61,79.61,79.61,79.61,1
QAK10,2010-03-19 13:00,19,79.59,79.94,79.59,79.89,53
QAK10,2010-03-19 13:30,19,79.78,79.8,79.78,79.8,6
QAK10,2010-03-22 06:30,22,78.82,78.82,78.64,78.64,2
QAK10,2010-03-22 07:30,22,78.3,78.3,78.3,78.3,1
QAK10,2010-03-22 08:00,22,78.11,78.25,78.05,78.25,6
QAK10,2010-03-22 08:30,22,78.33,78.44,78.33,78.44,2
QAK10,2010-03-22 09:00,22,78.55,78.55,78.55,78.55,1
QAK10,2010-03-22 09:30,22,78.93,79.06,78.93,79.06,2
QAK10,2010-03-22 10:00,22,79.39,79.44,79.39,79.44,2
QAK10,2010-03-22 10:30,22,79.51,79.51,79.51,79.51,1
QAK10,2010-03-22 13:00,22,80.49,80.62,80.49,80.57,50
QAK10,2010-03-23 06:30,23,79.94,79.94,79.94,79.94,1
QAK10,2010-03-23 07:00,23,80.18,80.18,80.18,80.18,1
QAK10,2010-03-23 08:30,23,80.33,80.33,80.33,80.33,1
QAK10,2010-03-23 09:00,23,80.46,81,80.46,81,6
QAK10,2010-03-23 09:30,23,81.09,81.09,81.09,81.09,1
QAK10,2010-03-23 10:00,23,80.55,80.73,80.55,80.73,2
QAK10,2010-03-23 10:30,23,80.77,80.77,80.77,80.77,1
QAK10,2010-03-23 11:00,23,80.78,80.78,80.78,80.78,1
QAK10,2010-03-23 11:30,23,80.65,80.69,80.59,80.59,3
QAK10,2010-03-23 14:00,23,80.69,80.69,80.69,80.69,1
QAK10,2010-03-24 06:00,24,79.38,79.58,79.38,79.49,3
QAK10,2010-03-24 06:30,24,79.3,79.3,79.3,79.3,1
QAK10,2010-03-24 07:00,24,79.44,79.44,79.44,79.44,1
QAK10,2010-03-24 08:00,24,79.25,79.25,79.05,79.05,6
QAK10,2010-03-24 08:30,24,79.25,79.33,79.25,79.33,2
QAK10,2010-03-24 09:30,24,79.24,79.24,79.08,79.16,3
QAK10,2010-03-24 10:30,24,79.55,79.55,79.55,79.55,1
QAK10,2010-03-24 11:00,24,79.55,79.55,79.55,79.55,1
QAK10,2010-03-24 14:00,24,79.51,79.51,79.51,79.51,1
QAK10,2010-03-25 06:00,25,80.11,80.11,80.11,80.11,1
QAK10,2010-03-25 08:00,25,80.3,80.31,80.3,80.31,2
QAK10,2010-03-25 08:30,25,80.18,80.25,80.16,80.25,3
QAK10,2010-03-25 09:30,25,79.88,79.88,79.88,79.88,2
QAK10,2010-03-25 10:00,25,80.01,80.25,80.01,80.15,3
QAK10,2010-03-25 10:30,25,80.15,80.2,80.15,80.2,2
QAK10,2010-03-25 11:00,25,80,80.03,80,80.03,2
QAK10,2010-03-25 12:30,25,80.27,80.27,79.95,79.95,2
QAK10,2010-03-25 13:00,25,79.75,79.75,79.67,79.67,2
QAK10,2010-03-25 14:00,25,79.65,79.65,79.65,79.65,1
QAK10,2010-03-26 07:00,26,80.29,80.29,80.24,80.24,2
QAK10,2010-03-26 08:00,26,79.88,79.88,79.87,79.87,2
QAK10,2010-03-26 08:30,26,79.69,79.69,79.11,79.11,5
QAK10,2010-03-26 09:00,26,79.68,79.68,79.58,79.58,2
QAK10,2010-03-26 09:30,26,79.87,79.87,79.62,79.62,4
QAK10,2010-03-26 10:00,26,79.31,79.31,79.27,79.3,3
QAK10,2010-03-26 11:00,26,79.19,79.19,79.19,79.19,1
QAK10,2010-03-26 11:30,26,78.9,79.07,78.9,79.07,2
QAK10,2010-03-26 12:00,26,78.98,78.98,78.98,78.98,1
QAK10,2010-03-29 08:00,29,80.11,80.29,80.09,80.29,3
QAK10,2010-03-29 08:30,29,80.56,81.3,80.56,81.3,12
QAK10,2010-03-29 09:00,29,81.25,81.25,81.25,81.25,1
QAK10,2010-03-29 09:30,29,81.56,81.56,81.56,81.56,1
QAK10,2010-03-29 10:00,29,81.68,81.68,81.54,81.54,2
QAK10,2010-03-29 13:30,29,81.35,81.35,81.31,81.31,2
QAK10,2010-03-30 13:00,30,81.28,81.28,81.28,81.28,1
QAK10,2010-03-30 13:30,30,81.43,81.43,81.43,81.43,1
QAK10,2010-03-31 08:00,31,82.38,82.56,82.38,82.49,8
QAK10,2010-03-31 09:30,31,81.65,81.68,81.59,81.59,3
QAK10,2010-03-31 10:00,31,81.62,81.79,81.62,81.79,2
QAK10,2010-03-31 10:30,31,81.87,81.87,81.87,81.87,1
QAK10,2010-03-31 11:00,31,82.14,82.14,82.14,82.14,1
QAK10,2010-03-31 12:30,31,82.32,82.32,82.32,82.32,1
QAK10,2010-03-31 13:00,31,82.63,82.63,82.63,82.63,1
QAK10,2010-03-31 13:30,31,82.67,82.67,82.67,82.67,1
QAK10,2010-04-01 06:30,1,83.62,83.62,83.62,83.62,1
QAK10,2010-04-01 07:00,1,83.5,83.5,83.5,83.5,1
QAK10,2010-04-01 07:30,1,83.75,83.75,83.75,83.75,1
QAK10,2010-04-01 08:00,1,83.88,83.88,83.88,83.88,1
QAK10,2010-04-01 08:30,1,84,84,84,84,1
QAK10,2010-04-01 09:00,1,84,84,83.8,83.8,3
QAK10,2010-04-01 10:00,1,83.61,83.61,83.61,83.61,1
QAK10,2010-04-01 10:30,1,84.15,84.19,84.1,84.1,3
QAK10,2010-04-01 11:00,1,84.07,84.07,84.07,84.07,1
QAK10,2010-04-01 13:30,1,83.98,83.98,83.98,83.98,1
QAK10,2010-04-05 09:00,5,85.11,85.32,85.11,85.32,5
QAK10,2010-04-05 09:30,5,85.52,85.65,85.52,85.55,4
QAK10,2010-04-05 10:00,5,85.76,85.97,85.76,85.79,4
QAK10,2010-04-05 10:30,5,85.67,85.67,85.67,85.67,1
QAK10,2010-04-05 11:00,5,85.85,85.85,85.85,85.85,2
QAK10,2010-04-05 11:30,5,85.95,85.98,85.95,85.98,2
QAK10,2010-04-05 12:30,5,85.79,85.79,85.72,85.72,2
QAK10,2010-04-05 13:30,5,85.92,85.92,85.92,85.92,1
QAK10,2010-04-05 15:00,5,86.22,86.22,86.22,86.22,1
QAK10,2010-04-06 07:00,6,86.06,86.06,85.84,85.84,2
QAK10,2010-04-06 08:30,6,86.16,86.38,85.96,85.96,7
QAK10,2010-04-06 09:00,6,86,86.11,86,86.09,5
QAK10,2010-04-06 09:30,6,86.17,86.17,86.17,86.17,1
QAK10,2010-04-06 10:00,6,86.25,86.31,86.22,86.22,11
QAK10,2010-04-06 10:30,6,86.22,86.22,86.03,86.03,4
QAK10,2010-04-06 11:00,6,86.1,86.1,86.1,86.1,1
QAK10,2010-04-06 13:00,6,86.11,86.15,86.08,86.15,3
QAK10,2010-04-06 13:30,6,86.2,86.2,86.19,86.2,3
QAK10,2010-04-07 07:00,7,85.65,85.65,85.45,85.45,3
QAK10,2010-04-07 07:30,7,85.4,85.79,85.4,85.79,2
QAK10,2010-04-07 08:00,7,85.81,86.27,85.81,86.27,4
QAK10,2010-04-07 08:30,7,86.17,86.26,86.17,86.26,3
QAK10,2010-04-07 09:00,7,86.13,86.21,86.13,86.14,3
QAK10,2010-04-07 09:30,7,86.14,86.14,85.62,85.72,19
QAK10,2010-04-07 10:00,7,85.57,85.65,85.57,85.65,3
QAK10,2010-04-07 10:30,7,85.61,85.61,85.61,85.61,2
QAK10,2010-04-07 12:00,7,86.3,86.44,86.29,86.4,4
QAK10,2010-04-07 12:30,7,86.2,86.2,86.2,86.2,1
QAK10,2010-04-07 13:00,7,86.15,86.15,85.7,85.7,8
QAK10,2010-04-07 13:30,7,85.58,85.58,85.58,85.58,1
QAK10,2010-04-08 08:00,8,84.55,84.55,84.5,84.5,2
QAK10,2010-04-08 08:30,8,84.62,84.67,84.62,84.67,4
QAK10,2010-04-08 09:30,8,84.91,84.91,84.72,84.91,4
QAK10,2010-04-08 10:00,8,84.62,84.63,84.47,84.47,9
QAK10,2010-04-08 10:30,8,84.45,85.11,84.45,85.11,5
QAK10,2010-04-08 11:00,8,85.04,85.04,85.04,85.04,1
QAK10,2010-04-08 11:30,8,85.03,85.03,85.03,85.03,1
QAK10,2010-04-08 12:00,8,85.13,85.13,85.13,85.13,1
QAK10,2010-04-08 12:30,8,85.24,85.24,84.9,84.9,2
QAK10,2010-04-08 13:00,8,84.75,84.75,84.75,84.75,1
QAK10,2010-04-08 13:30,8,85.01,85.02,84.99,84.99,3
QAK10,2010-04-08 15:00,8,85.34,85.35,85.34,85.35,3
QAK10,2010-04-09 07:30,9,85.58,85.59,85.58,85.59,2
QAK10,2010-04-09 08:30,9,85.64,85.64,85.39,85.39,4
QAK10,2010-04-09 09:00,9,85.56,85.56,85.28,85.28,3
QAK10,2010-04-09 09:30,9,85.13,85.13,85.01,85.11,3
QAK10,2010-04-09 10:00,9,84.89,84.89,84.48,84.54,24
QAK10,2010-04-09 10:30,9,84.55,84.71,84.44,84.44,6
QAK10,2010-04-09 11:00,9,84.56,84.56,84.56,84.56,1
QAK10,2010-04-09 11:30,9,84.39,84.39,84.39,84.39,1
QAK10,2010-04-09 12:00,9,84.22,84.22,84.18,84.18,2
QAK10,2010-04-09 13:00,9,84.46,84.69,84.46,84.69,3
QAK10,2010-04-09 13:30,9,84.77,84.77,84.77,84.77,2
QAK10,2010-04-12 06:00,12,84.79,84.79,84.79,84.79,1
QAK10,2010-04-12 08:00,12,84.78,85.02,84.78,84.84,9
QAK10,2010-04-12 08:30,12,85.06,85.51,85.06,85.43,20
QAK10,2010-04-12 09:00,12,85.13,85.32,85.11,85.32,5
QAK10,2010-04-12 09:30,12,85.13,85.24,85.13,85.21,4
QAK10,2010-04-12 10:00,12,85.44,85.48,85.44,85.48,5
QAK10,2010-04-12 10:30,12,85.49,85.49,85.4,85.4,7
QAK10,2010-04-12 11:00,12,85.39,85.39,85.22,85.22,5
QAK10,2010-04-12 12:30,12,84.72,84.74,84.66,84.66,16
QAK10,2010-04-12 13:00,12,84.72,84.82,84.72,84.82,10
QAK10,2010-04-13 08:30,13,84.28,84.78,84.28,84.71,7
QAK10,2010-04-13 09:00,13,84.29,84.29,84.25,84.25,2
QAK10,2010-04-13 12:30,13,84.81,84.81,84.78,84.78,2
QAK10,2010-04-14 08:30,14,85.18,85.2,84.86,84.9,8
QAK10,2010-04-14 09:00,14,84.95,84.97,84.94,84.97,5