QAK14,2013-03-01 10:30,1,102,102,102,102,1
QAK14,2013-03-04 13:00,4,101.55,101.55,101.55,101.55,1
QAK14,2013-08-13 08:00,13,104.14,104.14,104.14,104.14,1
QAK14,2013-08-23 11:00,23,105.85,105.85,105.72,105.72,3
QAK14,2013-08-23 11:30,23,105.75,105.75,105.75,105.75,3
QAK14,2013-09-19 02:30,19,106.37,106.37,106.37,106.37,1
QAK14,2013-09-20 09:30,20,104.92,104.92,104.9,104.9,2
QAK14,2013-09-25 04:00,25,104.56,104.56,104.56,104.56,1
QAK14,2013-09-26 10:00,26,104.24,104.24,104.24,104.24,1
QAK14,2013-09-27 07:30,27,104.23,104.23,104.23,104.23,1
QAK14,2013-09-27 10:00,27,104.8,104.8,104.8,104.8,1
QAK14,2013-09-29 23:00,30,103.14,103.14,103.14,103.14,1
QAK14,2013-11-04 06:30,4,104.16,104.16,104.16,104.16,7
QAK14,2013-11-06 22:00,7,104.19,104.19,104.19,104.19,1
QAK14,2013-11-07 05:00,7,103.67,103.67,103.67,103.67,1
QAK14,2013-11-08 11:00,8,103.7,103.7,103.7,103.7,4
QAK14,2013-11-11 05:00,11,104.11,104.11,104.1,104.1,5
QAK14,2013-11-11 10:30,11,104.63,104.63,104.63,104.63,1
QAK14,2013-11-14 10:00,14,106.84,106.84,106.84,106.84,1
QAK14,2013-11-14 13:00,14,106.85,106.85,106.83,106.84,9
QAK14,2013-11-15 06:00,15,106.4,106.4,106.4,106.4,1
QAK14,2013-11-18 13:00,18,106.82,106.82,106.82,106.82,1
QAK14,2013-11-18 13:30,18,106.95,106.95,106.95,106.95,1
QAK14,2013-11-19 13:00,19,105.79,105.79,105.79,105.79,1
QAK14,2013-11-21 09:00,21,106.64,106.64,106.64,106.64,2
QAK14,2013-11-22 08:00,22,109.36,109.36,109.36,109.36,4
QAK14,2013-11-22 08:30,22,108.24,108.24,108.21,108.21,2
QAK14,2013-11-22 11:00,22,108.93,108.93,108.93,108.93,1
QAK14,2013-11-22 11:30,22,109.02,109.08,109.02,109.08,4
QAK14,2013-11-25 14:30,25,109.22,109.22,109.22,109.22,1
QAK14,2013-11-29 10:30,29,109.57,109.57,109.57,109.57,2
QAK14,2013-11-29 12:00,29,108.9,108.9,108.9,108.9,1
QAK14,2013-12-02 09:00,2,109.21,109.21,109.21,109.21,1
QAK14,2013-12-02 10:00,2,109.42,109.42,109.4,109.4,17
QAK14,2013-12-02 10:30,2,109.93,110.42,109.93,110.42,18
QAK14,2013-12-02 11:30,2,110.48,110.48,110.48,110.48,2
QAK14,2013-12-02 14:30,2,110.02,110.02,110.02,110.02,1
QAK14,2013-12-03 06:00,3,110,110,110,110,2
QAK14,2013-12-03 08:30,3,110.47,110.47,110.47,110.47,2
QAK14,2013-12-03 09:30,3,110.87,111.08,110.87,111.08,3
QAK14,2013-12-03 10:30,3,111.03,111.07,111.02,111.07,13
QAK14,2013-12-04 07:00,4,110.44,110.44,110.44,110.44,1
QAK14,2013-12-04 10:00,4,110.96,111.23,110.91,111.17,15
QAK14,2013-12-04 10:30,4,111.2,111.28,111,111.07,15
QAK14,2013-12-05 12:00,5,109.67,109.67,109.67,109.67,1
QAK14,2013-12-06 02:00,6,109.81,109.81,109.81,109.81,1
QAK14,2013-12-06 03:00,6,110.03,110.03,110.03,110.03,1
QAK14,2013-12-06 08:00,6,110.34,110.34,110.07,110.07,2
QAK14,2013-12-06 10:00,6,109.97,109.97,109.97,109.97,1
QAK14,2013-12-06 13:00,6,110.3,110.3,110.3,110.3,1
QAK14,2013-12-06 15:00,6,110.38,110.38,110.38,110.38,1
QAK14,2013-12-09 01:00,9,110.4,110.4,110.4,110.4,1
QAK14,2013-12-09 10:30,9,109.12,109.12,109.12,109.12,1
QAK14,2013-12-09 12:30,9,108.95,108.95,108.95,108.95,1
QAK14,2013-12-09 13:00,9,108.98,108.98,108.63,108.63,2
QAK14,2013-12-10 06:30,10,109.13,109.13,109.13,109.13,1
QAK14,2013-12-10 07:00,10,108.86,109.04,108.86,109.04,3
QAK14,2013-12-10 07:30,10,108.8,108.8,108.74,108.74,2
QAK14,2013-12-10 08:00,10,108.53,108.53,108.53,108.53,1
QAK14,2013-12-10 08:30,10,108.46,108.52,108.46,108.52,2
QAK14,2013-12-10 09:00,10,108.47,108.47,108.47,108.47,2
QAK14,2013-12-10 09:30,10,108.25,108.25,108.25,108.25,1
QAK14,2013-12-10 11:00,10,108.23,108.7,108.23,108.7,8
QAK14,2013-12-10 12:00,10,108.48,108.48,108.48,108.48,1
QAK14,2013-12-11 04:00,11,108.5,108.5,108.47,108.47,2
QAK14,2013-12-11 04:30,11,108.31,108.39,108.31,108.33,4
QAK14,2013-12-11 05:30,11,108.12,108.12,108.1,108.1,3
QAK14,2013-12-11 07:00,11,107.92,107.92,107.92,107.92,1
QAK14,2013-12-11 07:30,11,108.22,108.22,108.22,108.22,1
QAK14,2013-12-11 08:00,11,108.21,108.21,108.21,108.21,1
QAK14,2013-12-11 10:00,11,108.78,108.78,108.68,108.68,3
QAK14,2013-12-11 12:00,11,108.28,108.28,108.28,108.28,1
QAK14,2013-12-11 13:00,11,108.59,108.78,108.59,108.78,4
QAK14,2013-12-12 03:00,12,108.75,108.75,108.75,108.75,1
QAK14,2013-12-12 04:00,12,108.67,108.67,108.67,108.67,1
QAK14,2013-12-12 05:00,12,108.74,108.74,108.74,108.74,1
QAK14,2013-12-12 07:00,12,108.65,108.65,108.65,108.65,1
QAK14,2013-12-12 08:00,12,108.68,108.68,108.16,108.16,5
QAK14,2013-12-12 09:00,12,108,108,107.97,107.97,2
QAK14,2013-12-12 13:00,12,107.7,107.7,107.7,107.7,1
QAK14,2013-12-13 04:30,13,107.61,107.61,107.61,107.61,1
QAK14,2013-12-13 05:00,13,107.44,107.58,107.44,107.58,5
QAK14,2013-12-13 06:30,13,107.39,107.39,107.39,107.39,1
QAK14,2013-12-13 07:00,13,107.46,107.46,107.46,107.46,1
QAK14,2013-12-13 07:30,13,107.32,107.32,107.26,107.26,5
QAK14,2013-12-13 09:00,13,107.4,107.43,107.37,107.37,3
QAK14,2013-12-13 09:30,13,107.05,107.05,107.04,107.04,2
QAK14,2013-12-13 10:00,13,107.02,107.02,107.02,107.02,1
QAK14,2013-12-13 10:30,13,107.11,107.17,107.11,107.17,5
QAK14,2013-12-13 11:30,13,107.6,107.6,107.6,107.6,1
QAK14,2013-12-16 02:30,16,108.05,108.05,108.05,108.05,2
QAK14,2013-12-16 03:30,16,108.39,108.39,108.39,108.39,2
QAK14,2013-12-16 04:00,16,108.55,108.57,108.47,108.57,4
QAK14,2013-12-16 04:30,16,108.52,108.66,108.52,108.66,2
QAK14,2013-12-16 05:00,16,108.66,108.66,108.66,108.66,1
QAK14,2013-12-16 05:30,16,108.59,108.59,108.59,108.59,1
QAK14,2013-12-16 06:30,16,109.02,109.39,108.95,109.37,11
QAK14,2013-12-16 07:00,16,109.32,109.32,109.25,109.25,2
QAK14,2013-12-16 07:30,16,109.24,109.25,109.05,109.05,5
QAK14,2013-12-16 08:00,16,109.11,109.12,108.86,108.86,7
QAK14,2013-12-16 08:30,16,108.91,108.91,108.8,108.9,4
QAK14,2013-12-16 09:00,16,108.6,108.65,108.6,108.65,3
QAK14,2013-12-16 09:30,16,108.89,108.94,108.89,108.94,2
QAK14,2013-12-16 10:00,16,108.79,109.01,108.74,108.88,11
QAK14,2013-12-16 10:30,16,108.92,108.92,108.92,108.92,1
QAK14,2013-12-16 11:00,16,109.06,109.06,109.05,109.05,2
QAK14,2013-12-16 12:00,16,108.81,108.81,108.81,108.81,1
QAK14,2013-12-16 13:00,16,108.83,108.83,108.51,108.51,6
QAK14,2013-12-16 13:30,16,108.53,108.53,108.44,108.44,3
QAK14,2013-12-16 14:00,16,108.18,108.18,108.15,108.15,2
QAK14,2013-12-16 14:30,16,108.18,108.18,108.18,108.18,1
QAK14,2013-12-17 02:30,17,108.23,108.23,108.23,108.23,1
QAK14,2013-12-17 03:00,17,108.14,108.14,107.94,107.94,5
QAK14,2013-12-17 04:00,17,107.9,107.9,107.9,107.9,1
QAK14,2013-12-17 08:00,17,107.96,107.96,107.77,107.77,5
QAK14,2013-12-17 08:30,17,107.95,108.11,107.95,108.11,5
QAK14,2013-12-17 09:00,17,108.17,108.17,107.91,107.95,5
QAK14,2013-12-17 09:30,17,107.85,107.91,107.82,107.82,4
QAK14,2013-12-17 10:00,17,107.81,107.81,107.68,107.68,2
QAK14,2013-12-17 10:30,17,107.82,107.82,107.82,107.82,1
QAK14,2013-12-17 11:30,17,107.62,107.62,107.55,107.6,3
QAK14,2013-12-17 12:30,17,107.79,107.79,107.79,107.79,1
QAK14,2013-12-17 13:00,17,107.71,107.71,107.71,107.71,2
QAK14,2013-12-18 03:00,18,107.47,107.47,107.28,107.29,6
QAK14,2013-12-18 03:30,18,107.26,107.28,107.17,107.23,4
QAK14,2013-12-18 04:00,18,107.38,107.53,107.38,107.53,3
QAK14,2013-12-18 04:30,18,107.69,107.69,107.69,107.69,1
QAK14,2013-12-18 08:00,18,107.64,107.64,107.64,107.64,1
QAK14,2013-12-18 08:30,18,108.05,108.05,108.05,108.05,1
QAK14,2013-12-18 09:30,18,107.87,108.46,107.87,108.46,8
QAK14,2013-12-18 10:00,18,108.56,108.8,108.49,108.52,9
QAK14,2013-12-18 11:00,18,108.64,108.64,108.64,108.64,1
QAK14,2013-12-18 12:00,18,108.48,108.48,108.48,108.48,2
QAK14,2013-12-18 13:00,18,108.42,108.6,108.34,108.6,6
QAK14,2013-12-18 14:30,18,108.55,108.55,108.55,108.55,1
QAK14,2013-12-19 02:00,19,108.27,108.27,108.27,108.27,1
QAK14,2013-12-19 03:00,19,108.73,108.73,108.73,108.73,1
QAK14,2013-12-19 04:00,19,108.61,108.61,108.61,108.61,1
QAK14,2013-12-19 05:00,19,108.59,108.59,108.59,108.59,1
QAK14,2013-12-19 06:00,19,108.72,108.72,108.72,108.72,1
QAK14,2013-12-19 06:30,19,109.09,109.3,109.02,109.3,9
QAK14,2013-12-19 07:00,19,109.38,109.38,109.38,109.38,1
QAK14,2013-12-19 07:30,19,109,109.04,108.61,108.61,8
QAK14,2013-12-19 08:00,19,108.65,108.72,108.65,108.72,3
QAK14,2013-12-19 08:30,19,108.92,109.24,108.92,109.11,5
QAK14,2013-12-19 10:00,19,109.34,109.43,109.34,109.43,2
QAK14,2013-12-19 10:30,19,109.43,109.43,109.43,109.43,3
QAK14,2013-12-19 11:00,19,109.28,109.28,109.25,109.25,2
QAK14,2013-12-19 11:30,19,109.36,109.36,109.3,109.3,3
QAK14,2013-12-19 12:00,19,109.19,109.19,109.19,109.19,1
QAK14,2013-12-19 12:30,19,109.18,109.18,109.18,109.18,2
QAK14,2013-12-19 13:00,19,109.37,109.37,109.2,109.25,5
QAK14,2013-12-19 13:30,19,109.14,109.14,109.14,109.14,1
QAK14,2013-12-19 14:00,19,109.13,109.13,109.13,109.13,2
QAK14,2013-12-19 14:30,19,109.12,109.12,109.11,109.11,2
QAK14,2013-12-20 03:30,20,109.33,109.33,109.33,109.33,1
QAK14,2013-12-20 05:00,20,109.28,109.28,109.28,109.28,1
QAK14,2013-12-20 05:30,20,109.34,109.46,109.34,109.46,3
QAK14,2013-12-20 06:00,20,109.42,109.42,109.42,109.42,1
QAK14,2013-12-20 06:30,20,109.63,109.67,109.63,109.67,2
QAK14,2013-12-20 07:00,20,109.52,109.52,109.52,109.52,1
QAK14,2013-12-20 08:00,20,109.69,109.72,109.69,109.72,2
QAK14,2013-12-20 09:00,20,109.78,109.78,109.78,109.78,2
QAK14,2013-12-20 09:30,20,109.93,110.11,109.93,110.11,6
QAK14,2013-12-20 10:00,20,110.06,110.06,110.06,110.06,1
QAK14,2013-12-20 10:30,20,110.05,110.05,110.05,110.05,1
QAK14,2013-12-20 11:00,20,110.21,110.21,110.2,110.2,2
QAK14,2013-12-20 11:30,20,110.3,110.3,110.21,110.29,5
QAK14,2013-12-20 12:00,20,110.32,110.32,110.32,110.32,1
QAK14,2013-12-23 04:00,23,110.16,110.16,110.16,110.16,1
QAK14,2013-12-23 08:00,23,110.7,110.7,110.7,110.7,1
QAK14,2013-12-23 08:30,23,110.58,110.58,110.58,110.58,1
QAK14,2013-12-23 09:00,23,110.53,110.53,110.53,110.53,1
QAK14,2013-12-23 10:00,23,110.61,110.62,110.61,110.62,2
QAK14,2013-12-23 10:30,23,110.57,110.57,110.57,110.57,1
QAK14,2013-12-23 11:00,23,110.51,110.56,110.51,110.56,2
QAK14,2013-12-23 12:00,23,110.47,110.47,110.47,110.47,1
QAK14,2013-12-23 12:30,23,110.42,110.46,110.42,110.46,3
QAK14,2013-12-23 13:00,23,110.42,110.47,110.42,110.46,6
QAK14,2013-12-23 13:30,23,110.5,110.5,110.5,110.5,2
QAK14,2013-12-24 04:00,24,110.81,110.82,110.79,110.79,3
QAK14,2013-12-24 06:00,24,110.68,110.68,110.68,110.68,1
QAK14,2013-12-24 07:00,24,110.66,110.66,110.66,110.66,1
QAK14,2013-12-24 08:30,24,110.91,110.91,110.91,110.91,1
QAK14,2013-12-24 09:30,24,110.87,110.87,110.87,110.87,2
QAK14,2013-12-24 12:00,24,110.87,110.87,110.83,110.83,2
QAK14,2013-12-26 10:00,26,110.92,110.97,110.92,110.94,3
QAK14,2013-12-26 13:30,26,110.9,110.9,110.9,110.9,1
QAK14,2013-12-27 02:00,27,110.81,110.81,110.81,110.81,1
QAK14,2013-12-27 09:00,27,110.89,110.89,110.89,110.89,1
QAK14,2013-12-27 09:30,27,111.06,111.49,111.06,111.49,7
QAK14,2013-12-27 10:00,27,111.5,111.58,111.24,111.24,14
QAK14,2013-12-27 10:30,27,111.26,111.26,110.62,110.62,9
QAK14,2013-12-27 11:00,27,110.82,110.82,110.82,110.82,1
QAK14,2013-12-27 11:30,27,111.3,111.3,111.3,111.3,1
QAK14,2013-12-27 12:00,27,111.08,111.14,111.08,111.14,2
QAK14,2013-12-27 12:30,27,111.07,111.07,111.03,111.03,3
QAK14,2013-12-30 06:00,30,110.83,110.83,110.68,110.69,4
QAK14,2013-12-30 07:00,30,110.43,110.43,110.08,110.17,4
QAK14,2013-12-30 08:00,30,110.32,110.51,110.32,110.51,2
QAK14,2013-12-30 08:30,30,110.49,110.5,110.35,110.35,18
QAK14,2013-12-30 10:00,30,110.15,110.15,110.15,110.15,1
QAK14,2013-12-30 10:30,30,110.18,110.2,110.18,110.18,12
QAK14,2013-12-30 11:00,30,110.14,110.14,110.14,110.14,1
QAK14,2013-12-30 11:30,30,110.15,110.15,110.15,110.15,1
QAK14,2013-12-30 12:30,30,110.33,110.33,110.33,110.33,1
QAK14,2013-12-30 13:00,30,110.24,110.37,110.24,110.37,2
QAK14,2013-12-30 14:00,30,110.16,110.19,110.16,110.19,2
QAK14,2013-12-30 22:00,31,110.42,110.42,110.42,110.42,1
QAK14,2013-12-31 03:00,31,110.48,110.48,110.48,110.48,1
QAK14,2013-12-31 04:30,31,110.39,110.39,110.39,110.39,1
QAK14,2013-12-31 05:00,31,110.4,110.4,110.4,110.4,1
QAK14,2013-12-31 06:00,31,110.1,110.1,110.1,110.1,1
QAK14,2013-12-31 07:30,31,110.05,110.06,110.05,110.05,19
QAK14,2013-12-31 08:00,31,109.67,109.77,109.62,109.77,3
QAK14,2013-12-31 08:30,31,109.66,109.69,109.66,109.67,3
QAK14,2013-12-31 12:00,31,109.92,109.92,109.92,109.92,1
QAK14,2013-12-31 12:30,31,109.82,109.82,109.82,109.82,1
QAK14,2013-12-31 13:00,31,109.7,110.03,109.7,110.03,7
QAK14,2014-01-02 07:30,2,108.76,108.76,108.76,108.76,1
QAK14,2014-01-02 08:00,2,108.82,108.94,108.82,108.82,4
QAK14,2014-01-02 08:30,2,108.69,108.69,108.69,108.69,1
QAK14,2014-01-02 09:00,2,108.76,108.76,108.14,108.14,4
QAK14,2014-01-02 10:00,2,108.32,108.32,107.81,107.91,23
QAK14,2014-01-02 11:30,2,107.68,107.68,107.68,107.68,1
QAK14,2014-01-02 12:00,2,107.57,107.57,107.52,107.52,2
QAK14,2014-01-02 12:30,2,107.51,107.51,107.51,107.51,1
QAK14,2014-01-02 13:00,2,107.51,107.51,107.15,107.15,3
QAK14,2014-01-02 13:30,2,107.14,107.14,107.1,107.11,4
QAK14,2014-01-03 02:30,3,107.68,107.68,107.68,107.68,1
QAK14,2014-01-03 03:30,3,107.59,107.59,107.59,107.59,1
QAK14,2014-01-03 04:00,3,107.31,107.31,107.31,107.31,1
QAK14,2014-01-03 06:00,3,107.22,107.22,107.18,107.18,10
QAK14,2014-01-03 07:00,3,107.05,107.05,106.82,106.82,3
QAK14,2014-01-03 07:30,3,106.92,106.92,106.9,106.9,3
QAK14,2014-01-03 08:00,3,107.08,107.15,106.85,107.15,9
QAK14,2014-01-03 09:00,3,106.85,106.91,106.85,106.91,2
QAK14,2014-01-03 09:30,3,106.74,106.74,106.24,106.24,6
QAK14,2014-01-03 10:00,3,106.15,106.15,106.09,106.09,2
QAK14,2014-01-03 10:30,3,105.96,105.96,105.96,105.96,1
QAK14,2014-01-03 11:00,3,106,106.08,106,106.03,3
QAK14,2014-01-03 12:00,3,106,106,106,106,1
QAK14,2014-01-03 13:00,3,105.88,105.88,105.82,105.88,3
QAK14,2014-01-06 02:00,6,106.42,106.42,106.42,106.42,1
QAK14,2014-01-06 03:00,6,106.54,106.54,106.54,106.54,1
QAK14,2014-01-06 04:00,6,106.72,106.94,106.72,106.94,2
QAK14,2014-01-06 04:30,6,106.95,106.95,106.95,106.95,1
QAK14,2014-01-06 07:00,6,106.89,106.89,106.89,106.89,1
QAK14,2014-01-06 07:30,6,106.68,106.83,106.68,106.83,4
QAK14,2014-01-06 08:30,6,106.4,106.42,106.4,106.42,2
QAK14,2014-01-06 09:00,6,106.24,106.25,106.24,106.25,2
QAK14,2014-01-06 09:30,6,106.36,106.36,106.36,106.36,1
QAK14,2014-01-06 10:00,6,106.4,106.4,106.19,106.19,4
QAK14,2014-01-06 10:30,6,105.9,105.9,105.9,105.9,1
QAK14,2014-01-06 11:00,6,106.14,106.14,106.14,106.14,1
QAK14,2014-01-06 13:00,6,105.99,105.99,105.74,105.82,42
QAK14,2014-01-06 13:30,6,106.2,106.23,106.2,106.23,2
QAK14,2014-01-07 05:30,7,106.5,106.5,106.5,106.5,1
QAK14,2014-01-07 08:30,7,106.08,106.29,106.08,106.29,3
QAK14,2014-01-07 09:30,7,106.29,106.36,106.29,106.36,2
QAK14,2014-01-07 10:00,7,106.18,106.18,106.14,106.14,2
QAK14,2014-01-07 10:30,7,106.51,106.61,106.51,106.61,2
QAK14,2014-01-07 13:30,7,106.36,106.37,106.36,106.37,2
QAK14,2014-01-07 14:00,7,106.44,106.44,106.37,106.4,20
QAK14,2014-01-07 14:30,7,106.41,106.41,106.41,106.41,2
QAK14,2014-01-08 04:30,8,106.46,106.46,106.46,106.46,1
QAK14,2014-01-08 05:30,8,106.69,106.69,106.69,106.69,2
QAK14,2014-01-08 08:30,8,106.51,106.51,106.51,106.51,1
QAK14,2014-01-08 09:00,8,106.45,106.45,106.45,106.45,1
QAK14,2014-01-08 09:30,8,106.12,106.3,106.12,106.3,3
QAK14,2014-01-08 10:30,8,106.43,106.59,106.43,106.57,3
QAK14,2014-01-08 11:00,8,106.58,106.58,106.58,106.58,1
QAK14,2014-01-08 12:00,8,106.33,106.33,106.33,106.33,2
QAK14,2014-01-08 12:30,8,106.21,106.21,106.2,106.21,3
QAK14,2014-01-08 13:00,8,106.2,106.2,106.2,106.2,1
QAK14,2014-01-08 13:30,8,106.22,106.22,106.18,106.18,3
QAK14,2014-01-08 14:30,8,106.22,106.22,106.22,106.22,1
QAK14,2014-01-09 05:30,9,106.73,106.73,106.73,106.73,1
QAK14,2014-01-09 06:00,9,106.66,106.89,106.66,106.89,2
QAK14,2014-01-09 07:30,9,106.84,106.84,106.84,106.84,1
QAK14,2014-01-09 08:30,9,106.59,106.59,106.59,106.59,1
QAK14,2014-01-09 09:30,9,106.39,106.4,106.39,106.4,2
QAK14,2014-01-09 10:00,9,106.3,106.3,106.16,106.16,3
QAK14,2014-01-09 10:30,9,106.06,106.06,106.06,106.06,1
QAK14,2014-01-09 11:00,9,106.01,106.01,105.85,105.85,5
QAK14,2014-01-09 12:30,9,105.7,105.7,105.7,105.7,1
QAK14,2014-01-09 13:00,9,105.51,105.57,105.25,105.29,6
QAK14,2014-01-09 13:30,9,105.37,105.58,105.37,105.58,3
QAK14,2014-01-09 14:00,9,105.38,105.45,105.38,105.45,2
QAK14,2014-01-10 01:00,10,105.79,105.79,105.79,105.79,1
QAK14,2014-01-10 02:00,10,105.95,105.95,105.89,105.89,2
QAK14,2014-01-10 05:00,10,105.83,105.83,105.83,105.83,2
QAK14,2014-01-10 09:30,10,105.13,105.13,105.13,105.13,1
QAK14,2014-01-10 10:00,10,105.14,105.14,105.14,105.14,1
QAK14,2014-01-10 10:30,10,105.28,105.5,105.28,105.5,6
QAK14,2014-01-10 11:00,10,105.7,105.7,105.66,105.68,4
QAK14,2014-01-10 11:30,10,105.82,106.01,105.82,106.01,13
QAK14,2014-01-10 12:00,10,105.91,105.91,105.76,105.86,5
QAK14,2014-01-10 12:30,10,105.6,105.6,105.48,105.54,3
QAK14,2014-01-10 13:00,10,105.42,105.83,105.37,105.83,15
QAK14,2014-01-10 13:30,10,105.99,105.99,105.91,105.95,3
QAK14,2014-01-10 14:00,10,105.91,105.99,105.91,105.99,9
QAK14,2014-01-13 01:30,13,105.85,105.86,105.85,105.86,2
QAK14,2014-01-13 03:00,13,105.7,105.72,105.7,105.72,2
QAK14,2014-01-13 04:30,13,105.46,105.46,105.45,105.45,3
QAK14,2014-01-13 07:30,13,105.74,105.74,105.56,105.56,2
QAK14,2014-01-13 08:00,13,105.52,105.72,105.52,105.72,5
QAK14,2014-01-13 08:30,13,105.8,105.8,105.74,105.74,3
QAK14,2014-01-13 09:30,13,105.91,105.91,105.86,105.86,2
QAK14,2014-01-13 10:30,13,105.53,105.53,105.53,105.53,1
QAK14,2014-01-13 11:00,13,105.57,105.79,105.57,105.79,3
QAK14,2014-01-13 12:00,13,105.38,105.38,105.38,105.38,1
QAK14,2014-01-13 12:30,13,105.36,105.36,105.36,105.36,1
QAK14,2014-01-13 13:00,13,105.32,105.4,105.32,105.37,3
QAK14,2014-01-13 13:30,13,105.17,105.17,105.16,105.16,2
QAK14,2014-01-14 02:00,14,105.16,105.19,105.16,105.19,2
QAK14,2014-01-14 03:00,14,105.43,105.45,105.43,105.45,2
QAK14,2014-01-14 03:30,14,105.53,105.53,105.46,105.46,3
QAK14,2014-01-14 05:00,14,105.18,105.18,105.18,105.18,1
QAK14,2014-01-14 06:30,14,105.06,105.07,105.06,105.07,3
QAK14,2014-01-14 09:00,14,105.19,105.3,105.19,105.29,6
QAK14,2014-01-14 09:30,14,105.01,105.01,104.93,104.93,2
QAK14,2014-01-14 10:00,14,104.76,104.77,104.64,104.64,3
QAK14,2014-01-14 10:30,14,104.96,104.96,104.96,104.96,1
QAK14,2014-01-14 11:00,14,105.12,105.12,105,105,2
QAK14,2014-01-14 12:30,14,104.89,104.89,104.86,104.86,2
QAK14,2014-01-14 13:00,14,104.99,105.11,104.99,105.11,2
QAK14,2014-01-14 13:30,14,104.88,104.88,104.88,104.88,1
QAK14,2014-01-14 14:30,14,104.75,104.75,104.75,104.75,1
QAK14,2014-01-15 04:00,15,104.92,104.92,104.9,104.9,5
QAK14,2014-01-15 04:30,15,104.61,104.65,104.61,104.65,3
QAK14,2014-01-15 05:00,15,104.61,104.61,104.56,104.56,2
QAK14,2014-01-15 07:00,15,104.84,104.86,104.84,104.86,2
QAK14,2014-01-15 07:30,15,104.92,104.92,104.92,104.92,1
QAK14,2014-01-15 08:00,15,104.91,104.97,104.91,104.97,3
QAK14,2014-01-15 08:30,15,105.24,105.24,105.23,105.23,2
QAK14,2014-01-15 09:00,15,105.26,105.26,105.26,105.26,1
QAK14,2014-01-15 09:30,15,105.59,105.87,105.5,105.76,7
QAK14,2014-01-15 10:00,15,105.86,106.04,105.84,106.01,10
QAK14,2014-01-15 10:30,15,105.95,105.98,105.68,105.74,6
QAK14,2014-01-15 13:00,15,105.55,105.67,105.55,105.67,3
QAK14,2014-01-15 13:30,15,105.64,105.64,105.64,105.64,1
QAK14,2014-01-16 02:00,16,105.34,105.34,105.34,105.34,1
QAK14,2014-01-16 02:30,16,104.98,104.98,104.98,104.98,1
QAK14,2014-01-16 03:00,16,105.08,105.16,105.08,105.16,2
QAK14,2014-01-16 03:30,16,105.17,105.47,105.17,105.32,16
QAK14,2014-01-16 04:00,16,105.33,105.58,105.33,105.58,3
QAK14,2014-01-16 04:30,16,105.71,105.72,105.5,105.5,5
QAK14,2014-01-16 05:00,16,105.5,105.5,105.5,105.5,1
QAK14,2014-01-16 05:30,16,105.46,105.46,105.36,105.36,2
QAK14,2014-01-16 06:00,16,105.34,105.34,105.22,105.22,3
QAK14,2014-01-16 06:30,16,105.33,105.33,105.3,105.3,3
QAK14,2014-01-16 07:00,16,105.31,105.31,105.2,105.2,2
QAK14,2014-01-16 07:30,16,105.19,105.22,105.19,105.22,2
QAK14,2014-01-16 08:00,16,105.27,105.35,105.13,105.35,4
QAK14,2014-01-16 08:30,16,105.3,105.3,105.22,105.22,2
QAK14,2014-01-16 09:00,16,105.26,105.26,105.23,105.23,2
QAK14,2014-01-16 09:30,16,105.22,105.22,105.22,105.22,1
QAK14,2014-01-16 10:00,16,105.27,105.33,105.22,105.33,4
QAK14,2014-01-16 10:30,16,105.39,105.39,105.31,105.31,2
QAK14,2014-01-16 11:00,16,105.25,105.27,105.25,105.27,2
QAK14,2014-01-16 11:30,16,105.29,105.29,105.29,105.29,1
QAK14,2014-01-16 12:00,16,105.32,105.32,105.32,105.32,1
QAK14,2014-01-16 12:30,16,105.28,105.51,105.28,105.51,7
QAK14,2014-01-16 13:00,16,105.49,105.49,105.02,105.02,8
QAK14,2014-01-16 13:30,16,104.85,104.85,104.85,104.85,1
QAK14,2014-01-17 03:00,17,105.18,105.2,105.05,105.07,18
QAK14,2014-01-17 03:30,17,105.14,105.21,105.08,105.08,7
QAK14,2014-01-17 04:30,17,105.25,105.25,105.24,105.24,2
QAK14,2014-01-17 05:00,17,105,105,104.98,104.98,2
QAK14,2014-01-17 05:30,17,104.99,104.99,104.99,104.99,1
QAK14,2014-01-17 06:00,17,105.06,105.06,105.06,105.06,1
QAK14,2014-01-17 06:30,17,105.24,105.43,105.24,105.31,14
QAK14,2014-01-17 07:00,17,105.34,105.34,105.34,105.34,1
QAK14,2014-01-17 07:30,17,105.44,105.56,105.44,105.54,4
QAK14,2014-01-17 08:00,17,105.49,105.49,105.26,105.34,4
QAK14,2014-01-17 08:30,17,105.38,105.38,105.32,105.32,3
QAK14,2014-01-17 09:00,17,105.32,105.58,105.26,105.58,8
QAK14,2014-01-17 10:00,17,105.8,105.9,105.8,105.9,4
QAK14,2014-01-17 10:30,17,105.88,105.88,105.69,105.82,3
QAK14,2014-01-17 11:00,17,105.84,105.84,105.57,105.57,5
QAK14,2014-01-17 11:30,17,105.78,105.78,105.78,105.78,1
QAK14,2014-01-17 12:00,17,105.65,105.65,105.65,105.65,1
QAK14,2014-01-17 12:30,17,105.79,105.79,105.77,105.77,2
QAK14,2014-01-17 13:00,17,105.75,105.78,105.62,105.62,3
QAK14,2014-01-20 02:30,21,105.32,105.32,105.32,105.32,1
QAK14,2014-01-21 02:00,21,105.81,105.81,105.81,105.81,1
QAK14,2014-01-21 02:30,21,105.73,105.73,105.68,105.69,3
QAK14,2014-01-21 03:00,21,105.87,106,105.86,106,5
QAK14,2014-01-21 03:30,21,106.08,106.08,106.03,106.04,6
QAK14,2014-01-21 04:00,21,106.09,106.2,106.09,106.18,4
QAK14,2014-01-21 04:30,21,106.2,106.58,106.2,106.49,12
QAK14,2014-01-21 05:00,21,106.55,106.61,106.55,106.61,3
QAK14,2014-01-21 05:30,21,106.58,106.6,106.58,106.6,12
QAK14,2014-01-21 06:00,21,106.56,106.56,106.56,106.56,2
QAK14,2014-01-21 06:30,21,106.53,106.55,106.53,106.55,5
QAK14,2014-01-21 07:00,21,106.52,106.52,106.52,106.52,1
QAK14,2014-01-21 08:00,21,106.43,106.72,106.41,106.72,10
QAK14,2014-01-21 09:00,21,106.65,106.65,106.65,106.65,1
QAK14,2014-01-21 09:30,21,106.5,106.5,106.5,106.5,9
QAK14,2014-01-21 10:00,21,106.45,106.45,106.12,106.12,7
QAK14,2014-01-21 10:30,21,106.07,106.07,106.07,106.07,1
QAK14,2014-01-21 11:00,21,105.87,105.87,105.74,105.74,3
QAK14,2014-01-21 11:30,21,105.9,105.9,105.9,105.9,1
QAK14,2014-01-21 12:00,21,105.92,106,105.92,106,2
QAK14,2014-01-21 12:30,21,105.94,105.94,105.94,105.94,1
QAK14,2014-01-21 13:00,21,105.85,105.85,105.85,105.85,1
QAK14,2014-01-21 13:30,21,105.66,105.66,105.66,105.66,1
QAK14,2014-01-21 14:30,21,105.7,105.7,105.7,105.7,1
QAK14,2014-01-22 02:00,22,106.1,106.1,106.02,106.02,2
QAK14,2014-01-22 03:00,22,106.08,106.1,106.08,106.1,2
QAK14,2014-01-22 03:30,22,106.05,106.14,106.05,106.13,3
QAK14,2014-01-22 04:00,22,106.35,106.36,106.29,106.29,6
QAK14,2014-01-22 04:30,22,106.26,106.26,106.16,106.22,7
QAK14,2014-01-22 05:00,22,106.15,106.15,106.15,106.15,1
QAK14,2014-01-22 05:30,22,106.23,106.23,106.23,106.23,1
QAK14,2014-01-22 06:30,22,106.18,106.18,106.18,106.18,1
QAK14,2014-01-22 07:00,22,106.19,106.19,106.15,106.15,3
QAK14,2014-01-22 07:30,22,106.16,106.16,106.16,106.16,1
QAK14,2014-01-22 08:00,22,106.27,106.27,106.27,106.27,1
QAK14,2014-01-22 08:30,22,106.27,106.6,106.27,106.6,7
QAK14,2014-01-22 09:00,22,106.39,106.41,106.38,106.38,4
QAK14,2014-01-22 09:30,22,106.42,106.42,106.42,106.42,1
QAK14,2014-01-22 10:00,22,106.14,106.18,106.13,106.18,3
QAK14,2014-01-22 10:30,22,106.59,106.6,106.59,106.6,2
QAK14,2014-01-22 11:00,22,106.77,106.96,106.7,106.7,8
QAK14,2014-01-22 12:30,22,106.86,106.88,106.86,106.88,2
QAK14,2014-01-22 13:00,22,106.66,106.85,106.66,106.85,3
QAK14,2014-01-22 14:00,22,106.9,106.9,106.9,106.9,1
QAK14,2014-01-22 23:30,23,106.76,106.76,106.76,106.76,1
QAK14,2014-01-23 02:00,23,106.57,106.57,106.57,106.57,1
QAK14,2014-01-23 03:30,23,106.74,106.84,106.74,106.84,3
QAK14,2014-01-23 04:00,23,106.83,106.83,106.82,106.82,3
QAK14,2014-01-23 04:30,23,106.83,106.83,106.68,106.7,7
QAK14,2014-01-23 05:00,23,106.81,106.84,106.81,106.84,3
QAK14,2014-01-23 05:30,23,106.88,106.9,106.88,106.9,2
QAK14,2014-01-23 06:00,23,106.91,106.91,106.9,106.9,2
QAK14,2014-01-23 06:30,23,106.95,106.95,106.69,106.7,7
QAK14,2014-01-23 07:00,23,106.72,106.72,106.72,106.72,2
QAK14,2014-01-23 08:00,23,106.5,106.55,106.5,106.55,2
QAK14,2014-01-23 08:30,23,106.81,106.81,106.67,106.67,2
QAK14,2014-01-23 09:00,23,106.66,106.69,106.62,106.62,4
QAK14,2014-01-23 09:30,23,106.58,106.58,106.48,106.48,6
QAK14,2014-01-23 10:00,23,106.3,106.86,106.3,106.8,9
QAK14,2014-01-23 10:30,23,106.79,106.79,106.75,106.75,2
QAK14,2014-01-23 11:00,23,106.78,106.88,106.77,106.88,14
QAK14,2014-01-23 11:30,23,106.7,106.7,106.51,106.51,2
QAK14,2014-01-23 13:00,23,106.72,106.72,106.5,106.5,3
QAK14,2014-01-24 02:30,24,106.58,106.58,106.58,106.58,1
QAK14,2014-01-24 03:00,24,106.23,106.23,106.08,106.08,2
QAK14,2014-01-24 03:30,24,106.05,106.05,105.95,106,9
QAK14,2014-01-24 04:00,24,105.88,105.88,105.84,105.84,2
QAK14,2014-01-24 04:30,24,105.55,105.55,105.33,105.33,9
QAK14,2014-01-24 05:00,24,105.62,105.76,105.59,105.76,5
QAK14,2014-01-24 05:30,24,105.68,105.68,105.67,105.67,2
QAK14,2014-01-24 06:00,24,105.63,105.63,105.5,105.5,3
QAK14,2014-01-24 06:30,24,105.67,105.77,105.67,105.69,3
QAK14,2014-01-24 07:30,24,105.68,105.92,105.68,105.92,2
QAK14,2014-01-24 08:00,24,106.13,106.31,106.13,106.31,4
QAK14,2014-01-24 08:30,24,106.08,106.08,106.08,106.08,1
QAK14,2014-01-24 09:00,24,105.84,105.84,105.84,105.84,1
QAK14,2014-01-24 09:30,24,106.11,106.28,106.11,106.28,5
QAK14,2014-01-24 10:00,24,106.22,106.26,106.22,106.26,2
QAK14,2014-01-24 10:30,24,106.3,106.3,106.15,106.15,3
QAK14,2014-01-24 11:00,24,106.22,106.27,106.17,106.27,3
QAK14,2014-01-24 11:30,24,106.39,106.77,106.39,106.74,8
QAK14,2014-01-24 12:00,24,106.62,106.62,106.6,106.6,2
QAK14,2014-01-24 13:00,24,106.71,106.79,106.67,106.67,10
QAK14,2014-01-27 02:00,27,106.6,106.6,106.58,106.58,2
QAK14,2014-01-27 02:30,27,106.36,106.36,106.36,106.36,1
QAK14,2014-01-27 03:00,27,106.35,106.35,106.35,106.35,2
QAK14,2014-01-27 03:30,27,106.49,106.49,106.49,106.49,4
QAK14,2014-01-27 04:00,27,106.52,106.53,106.46,106.47,4
QAK14,2014-01-27 07:00,27,106.18,106.18,106.18,106.18,1
QAK14,2014-01-27 09:00,27,106.35,106.35,106.35,106.35,1
QAK14,2014-01-27 09:30,27,106.24,106.24,106.24,106.24,1
QAK14,2014-01-27 10:00,27,105.95,105.95,105.95,105.95,6
QAK14,2014-01-28 02:00,28,106.05,106.05,106.05,106.05,1
QAK14,2014-01-28 05:00,28,106.11,106.14,106.02,106.02,10
QAK14,2014-01-28 05:30,28,106.01,106.01,105.99,105.99,3
QAK14,2014-01-28 07:00,28,105.99,105.99,105.99,105.99,1
QAK14,2014-01-28 08:30,28,106.36,106.36,106.35,106.35,5
QAK14,2014-01-28 09:00,28,106.66,106.71,106.66,106.71,2
QAK14,2014-01-28 10:30,28,106.44,106.44,106.44,106.44,1
QAK14,2014-01-28 11:00,28,106.41,106.41,106.41,106.41,1
QAK14,2014-01-29 02:00,29,106.59,106.59,106.56,106.56,3
QAK14,2014-01-29 02:30,29,106.64,106.64,106.6,106.6,4
QAK14,2014-01-29 03:00,29,106.5,106.53,106.5,106.53,2
QAK14,2014-01-29 03:30,29,106.33,106.33,106.33,106.33,2
QAK14,2014-01-29 07:00,29,106.78,106.78,106.78,106.78,1
QAK14,2014-01-29 08:30,29,106.25,106.25,106.25,106.25,3
QAK14,2014-01-29 09:00,29,106.2,106.2,106.19,106.19,6
QAK14,2014-01-30 02:00,30,106.72,106.73,106.72,106.73,3
QAK14,2014-01-30 03:00,30,106.81,106.82,106.79,106.82,3
QAK14,2014-01-30 03:30,30,106.97,107.12,106.97,107.12,2
QAK14,2014-01-30 04:00,30,107.1,107.16,107,107,5
QAK14,2014-01-30 04:30,30,106.92,106.92,106.92,106.92,1
QAK14,2014-01-30 05:00,30,106.84,106.84,106.84,106.84,1
QAK14,2014-01-30 06:00,30,106.89,106.91,106.89,106.91,2
QAK14,2014-01-30 06:30,30,106.79,106.79,106.79,106.79,1
QAK14,2014-01-30 08:30,30,106.97,106.97,106.97,106.97,1
QAK14,2014-01-30 09:00,30,106.79,106.79,106.79,106.79,1
QAK14,2014-01-30 09:30,30,106.8,106.83,106.8,106.83,2
QAK14,2014-01-30 10:30,30,106.92,106.92,106.92,106.92,1
QAK14,2014-01-31 02:00,31,106.44,106.45,106.44,106.45,3
QAK14,2014-01-31 03:00,31,106.68,106.68,106.61,106.66,10
QAK14,2014-01-31 03:30,31,106.73,106.73,106.68,106.68,3
QAK14,2014-01-31 04:00,31,106.77,106.77,106.52,106.52,4
QAK14,2014-01-31 05:30,31,106.37,106.37,106.37,106.37,2
QAK14,2014-01-31 06:00,31,105.93,105.93,105.85,105.85,2
QAK14,2014-01-31 07:00,31,105.94,105.94,105.94,105.94,1
QAK14,2014-01-31 09:00,31,106.57,106.58,106.57,106.58,2
QAK14,2014-01-31 10:00,31,106.46,106.47,106.46,106.47,3
QAK14,2014-01-31 12:00,31,106.17,106.17,106.17,106.17,5
QAK14,2014-01-31 13:00,31,105.57,105.6,105.4,105.4,7
QAK14,2014-02-02 19:00,3,105.03,105.03,105.03,105.03,1
QAK14,2014-02-03 02:00,3,105.56,105.56,105.08,105.08,4
QAK14,2014-02-03 02:30,3,105.25,105.25,105.16,105.16,2
QAK14,2014-02-03 03:00,3,105.16,105.16,104.84,104.84,10
QAK14,2014-02-03 03:30,3,104.83,104.87,104.81,104.87,4
QAK14,2014-02-03 04:00,3,104.85,104.89,104.84,104.89,3
QAK14,2014-02-03 04:30,3,104.98,105,104.92,105,6
QAK14,2014-02-03 05:00,3,104.92,105.02,104.92,104.93,4
QAK14,2014-02-03 06:00,3,105.09,105.16,105.09,105.16,3
QAK14,2014-02-03 08:00,3,104.96,104.96,104.96,104.96,1
QAK14,2014-02-03 09:30,3,104.55,104.55,104.55,104.55,2
QAK14,2014-02-03 10:00,3,104.55,104.55,104.55,104.55,2
QAK14,2014-02-03 11:00,3,105.5,105.5,105.5,105.5,4
QAK14,2014-02-03 11:30,3,105.05,105.05,105.05,105.05,1
QAK14,2014-02-03 13:00,3,104.55,104.55,104.55,104.55,4
QAK14,2014-02-04 02:00,4,104.8,104.84,104.8,104.82,3
QAK14,2014-02-04 02:30,4,104.74,104.86,104.74,104.86,2
QAK14,2014-02-04 03:00,4,104.82,104.85,104.82,104.85,15
QAK14,2014-02-04 04:30,4,104.54,104.6,104.54,104.6,2
QAK14,2014-02-04 05:00,4,104.59,104.59,104.59,104.59,1
QAK14,2014-02-04 05:30,4,104.49,104.49,104.49,104.49,2
QAK14,2014-02-04 07:30,4,104.65,104.65,104.65,104.65,1
QAK14,2014-02-04 09:30,4,105.05,105.05,105.05,105.05,10
QAK14,2014-02-05 02:00,5,105.05,105.05,105.02,105.04,6
QAK14,2014-02-05 02:30,5,105.01,105.01,105.01,105.01,1
QAK14,2014-02-05 03:00,5,104.97,105.15,104.97,105.15,8
QAK14,2014-02-05 03:30,5,105.3,105.37,105.28,105.34,20
QAK14,2014-02-05 04:00,5,105.34,105.34,105.34,105.34,1
QAK14,2014-02-05 04:30,5,105.27,105.27,105.27,105.27,1
QAK14,2014-02-05 05:00,5,105.23,105.23,105.13,105.13,4
QAK14,2014-02-05 05:30,5,105.07,105.07,105.07,105.07,1
QAK14,2014-02-05 06:30,5,104.93,104.93,104.93,104.93,1
QAK14,2014-02-05 09:00,5,104.87,104.87,104.87,104.87,1
QAK14,2014-02-05 09:30,5,105.03,105.04,105.03,105.04,2
QAK14,2014-02-05 10:30,5,105.23,105.23,105.23,105.23,2
QAK14,2014-02-05 13:30,5,105.26,105.26,105.26,105.26,1
QAK14,2014-02-06 01:00,6,105.4,105.4,105.4,105.4,4
QAK14,2014-02-06 02:00,6,105.51,105.51,105.51,105.51,1
QAK14,2014-02-06 02:30,6,105.36,105.4,105.36,105.4,13
QAK14,2014-02-06 03:00,6,105.44,105.54,105.44,105.54,3
QAK14,2014-02-06 03:30,6,105.52,105.52,105.52,105.52,1
QAK14,2014-02-06 04:00,6,105.63,105.63,105.63,105.63,1
QAK14,2014-02-06 04:30,6,105.61,105.61,105.59,105.59,2
QAK14,2014-02-06 05:30,6,105.61,105.87,105.61,105.87,4
QAK14,2014-02-06 06:00,6,105.99,106.25,105.99,106.06,8
QAK14,2014-02-06 06:30,6,106.15,106.18,106.14,106.14,6
QAK14,2014-02-06 07:00,6,106.09,106.09,106.09,106.09,1
QAK14,2014-02-06 08:00,6,106.23,106.26,106.23,106.26,6
QAK14,2014-02-06 09:30,6,106.03,106.03,106.03,106.03,1
QAK14,2014-02-06 13:30,6,106.27,106.27,106.27,106.27,2
QAK14,2014-02-06 14:00,6,106.26,106.26,106.26,106.26,3
QAK14,2014-02-06 14:30,6,106.24,106.27,106.24,106.27,3
QAK14,2014-02-06 15:00,6,106.4,106.4,106.4,106.4,4
QAK14,2014-02-07 00:30,7,106.42,106.42,106.42,106.42,1
QAK14,2014-02-07 02:00,7,106.28,106.28,106.16,106.17,6
QAK14,2014-02-07 03:30,7,106.26,106.26,106.26,106.26,1
QAK14,2014-02-07 04:00,7,106.13,106.13,106.13,106.13,2
QAK14,2014-02-07 04:30,7,106.17,106.17,106.17,106.17,2
QAK14,2014-02-07 05:30,7,106.2,106.2,106.2,106.2,1
QAK14,2014-02-07 06:00,7,106.21,106.21,106.21,106.21,1
QAK14,2014-02-07 07:00,7,106.35,106.35,106.35,106.35,1
QAK14,2014-02-07 07:30,7,105.87,105.87,105.87,105.87,2
QAK14,2014-02-07 08:00,7,106.55,106.63,106.55,106.6,8
QAK14,2014-02-07 09:00,7,106.78,106.78,106.78,106.78,5
QAK14,2014-02-07 09:30,7,107.13,107.13,107.13,107.13,2
QAK14,2014-02-07 10:30,7,107.07,107.35,107.07,107.35,3
QAK14,2014-02-07 11:30,7,107.62,107.76,107.62,107.76,3
QAK14,2014-02-07 12:30,7,107.81,107.93,107.81,107.93,3
QAK14,2014-02-07 13:00,7,107.91,108.1,107.91,108.1,3
QAK14,2014-02-07 14:30,7,108.25,108.25,108.25,108.25,1
QAK14,2014-02-10 01:00,10,108.02,108.04,108.02,108.04,5
QAK14,2014-02-10 02:00,10,107.74,107.76,107.74,107.76,4
QAK14,2014-02-10 02:30,10,107.77,107.77,107.77,107.77,1
QAK14,2014-02-10 03:00,10,107.89,107.89,107.89,107.89,1
QAK14,2014-02-10 03:30,10,107.85,108.08,107.76,108.02,9
QAK14,2014-02-10 04:00,10,108.06,108.2,108.06,108.16,3
QAK14,2014-02-10 04:30,10,108.2,108.21,108.15,108.15,6
QAK14,2014-02-10 05:00,10,108.2,108.2,108.2,108.2,1
QAK14,2014-02-10 05:30,10,108.2,108.22,108.2,108.22,2
QAK14,2014-02-10 06:00,10,108.15,108.18,108.15,108.18,3
QAK14,2014-02-10 06:30,10,108.14,108.14,108.14,108.14,1
QAK14,2014-02-10 08:00,10,108.09,108.09,108.06,108.06,4
QAK14,2014-02-10 09:30,10,108.05,108.05,108.03,108.03,3
QAK14,2014-02-10 11:30,10,107.92,107.92,107.92,107.92,1
QAK14,2014-02-10 13:00,10,107.51,107.6,107.51,107.6,4
QAK14,2014-02-10 15:00,10,107.49,107.49,107.49,107.49,1
QAK14,2014-02-10 20:00,11,107.64,107.64,107.64,107.64,1
QAK14,2014-02-11 02:30,11,107.94,108.11,107.94,108.1,4
QAK14,2014-02-11 03:00,11,108.01,108.01,107.93,107.93,4
QAK14,2014-02-11 03:30,11,108.03,108.04,108,108,5
QAK14,2014-02-11 04:00,11,108.12,108.15,108.1,108.1,3
QAK14,2014-02-11 05:00,11,108.06,108.06,108.06,108.06,1
QAK14,2014-02-11 05:30,11,108.1,108.1,108.05,108.05,3
QAK14,2014-02-11 06:00,11,108.08,108.08,107.82,107.82,8
QAK14,2014-02-11 06:30,11,107.8,107.8,107.8,107.8,1
QAK14,2014-02-11 07:00,11,107.98,107.98,107.98,107.98,1
QAK14,2014-02-11 07:30,11,107.92,107.92,107.92,107.92,1
QAK14,2014-02-11 08:00,11,107.79,107.79,107.79,107.79,1
QAK14,2014-02-11 08:30,11,107.72,107.72,107.72,107.72,2
QAK14,2014-02-11 09:00,11,107.97,108.04,107.93,107.93,4
QAK14,2014-02-11 09:30,11,108.08,108.11,107.96,108.11,4
QAK14,2014-02-11 10:00,11,108.18,108.18,108.18,108.18,1
QAK14,2014-02-11 10:30,11,107.96,107.98,107.91,107.98,4
QAK14,2014-02-11 11:00,11,107.97,107.97,107.97,107.97,1
QAK14,2014-02-11 12:00,11,108.05,108.07,108.05,108.07,5
QAK14,2014-02-11 13:00,11,107.82,107.82,107.82,107.82,1
QAK14,2014-02-12 02:00,12,107.89,108.03,107.89,108.03,8
QAK14,2014-02-12 02:30,12,108.15,108.15,108.15,108.15,3
QAK14,2014-02-12 03:00,12,108.13,108.16,108.02,108.02,5
QAK14,2014-02-12 03:30,12,107.99,108.14,107.97,108.13,14
QAK14,2014-02-12 04:00,12,108.17,108.23,108.17,108.19,3
QAK14,2014-02-12 04:30,12,108.21,108.21,108.09,108.12,5
QAK14,2014-02-12 05:00,12,108.07,108.11,108.06,108.1,7
QAK14,2014-02-12 05:30,12,107.99,108.06,107.99,108.01,6
QAK14,2014-02-12 06:00,12,107.93,108.17,107.93,108.17,10
QAK14,2014-02-12 06:30,12,108.13,108.16,108.09,108.09,4
QAK14,2014-02-12 07:00,12,108.12,108.21,108.12,108.17,4
QAK14,2014-02-12 07:30,12,108.35,108.35,108.35,108.35,4
QAK14,2014-02-12 08:00,12,108.35,108.57,108.35,108.49,8
QAK14,2014-02-12 08:30,12,108.51,108.55,108.45,108.55,6
QAK14,2014-02-12 09:00,12,108.55,108.55,108.5,108.5,6
QAK14,2014-02-12 09:30,12,108.33,108.56,108.18,108.47,29
QAK14,2014-02-12 10:00,12,108.42,108.42,108.07,108.17,65
QAK14,2014-02-12 10:30,12,108.17,108.25,107.84,107.94,33
QAK14,2014-02-12 11:00,12,107.98,108.17,107.93,108.08,34
QAK14,2014-02-12 11:30,12,108.07,108.23,108.06,108.06,36
QAK14,2014-02-12 12:00,12,108.08,108.08,107.99,108.02,6
QAK14,2014-02-12 12:30,12,108.02,108.07,108,108.03,6
QAK14,2014-02-12 13:00,12,107.98,107.98,107.77,107.95,32
QAK14,2014-02-12 14:00,12,107.93,107.93,107.93,107.93,1
QAK14,2014-02-12 14:30,12,107.91,107.91,107.91,107.91,1
QAK14,2014-02-12 22:00,13,107.69,107.69,107.69,107.69,2
QAK14,2014-02-12 22:30,13,107.7,107.7,107.7,107.7,2
QAK14,2014-02-13 01:30,13,107.78,107.82,107.74,107.74,8
QAK14,2014-02-13 02:00,13,107.66,107.66,107.36,107.36,9
QAK14,2014-02-13 02:30,13,107.39,107.51,107.39,107.49,32
QAK14,2014-02-13 03:00,13,107.38,107.64,107.38,107.64,11
QAK14,2014-02-13 03:30,13,107.65,107.66,107.49,107.49,5
QAK14,2014-02-13 04:00,13,107.54,107.6,107.54,107.6,2
QAK14,2014-02-13 04:30,13,107.59,107.65,107.59,107.65,3
QAK14,2014-02-13 05:00,13,107.73,107.73,107.58,107.58,7
QAK14,2014-02-13 05:30,13,107.74,107.75,107.74,107.74,27
QAK14,2014-02-13 06:00,13,107.73,107.89,107.73,107.82,14
QAK14,2014-02-13 06:30,13,107.78,107.78,107.78,107.78,1
QAK14,2014-02-13 07:00,13,107.8,107.84,107.8,107.84,8
QAK14,2014-02-13 07:30,13,107.7,107.9,107.68,107.9,42
QAK14,2014-02-13 08:00,13,107.9,107.98,107.77,107.88,19
QAK14,2014-02-13 08:30,13,107.85,108.02,107.82,107.97,16
QAK14,2014-02-13 09:00,13,107.92,108.02,107.87,107.88,38
QAK14,2014-02-13 09:30,13,107.91,107.94,107.63,107.65,47
QAK14,2014-02-13 10:00,13,107.63,107.97,107.63,107.94,78
QAK14,2014-02-13 10:30,13,107.94,108.34,107.86,108.28,74
QAK14,2014-02-13 11:00,13,108.26,108.28,108.07,108.17,68
QAK14,2014-02-13 11:30,13,108.2,108.22,108.12,108.19,22
QAK14,2014-02-13 12:00,13,108.29,108.3,108.18,108.29,18
QAK14,2014-02-13 12:30,13,108.26,108.27,108.14,108.14,25
QAK14,2014-02-13 13:00,13,108.14,108.27,108.13,108.2,25
QAK14,2014-02-13 13:30,13,108.22,108.22,108.22,108.22,1
QAK14,2014-02-13 14:00,13,108.18,108.21,108.18,108.21,4
QAK14,2014-02-13 20:30,14,108.33,108.33,108.33,108.33,2
QAK14,2014-02-13 21:00,14,108.28,108.31,108.23,108.23,8
QAK14,2014-02-13 21:30,14,108.19,108.19,108.19,108.19,2
QAK14,2014-02-14 02:00,14,107.95,107.95,107.81,107.87,6
QAK14,2014-02-14 02:30,14,107.97,107.97,107.93,107.93,5
QAK14,2014-02-14 03:00,14,107.92,108,107.92,107.99,7
QAK14,2014-02-14 03:30,14,108,108.05,107.96,108.05,26
QAK14,2014-02-14 04:00,14,108.09,108.09,107.97,107.97,2
QAK14,2014-02-14 04:30,14,108,108,108,108,1
QAK14,2014-02-14 05:00,14,108,108,107.94,107.94,7
QAK14,2014-02-14 05:30,14,108,108.03,108,108.02,3
QAK14,2014-02-14 06:00,14,107.99,107.99,107.99,107.99,1
QAK14,2014-02-14 06:30,14,108.01,108.01,108.01,108.01,2
QAK14,2014-02-14 07:00,14,108.09,108.16,108.09,108.13,7
QAK14,2014-02-14 07:30,14,108.16,108.16,108.12,108.12,4
QAK14,2014-02-14 08:00,14,108.12,108.12,107.91,107.93,31
QAK14,2014-02-14 08:30,14,107.82,107.82,107.62,107.69,30
QAK14,2014-02-14 09:00,14,107.76,107.84,107.76,107.84,14
QAK14,2014-02-14 09:30,14,107.95,108.16,107.95,108.08,30
QAK14,2014-02-14 10:00,14,108.02,108.05,107.91,107.91,43
QAK14,2014-02-14 10:30,14,107.94,108.05,107.94,108.05,16
QAK14,2014-02-14 11:00,14,108.1,108.25,108.07,108.25,22
QAK14,2014-02-14 11:30,14,108.28,108.45,108.26,108.45,38
QAK14,2014-02-14 12:00,14,108.46,108.46,108.35,108.35,22
QAK14,2014-02-14 12:30,14,108.37,108.37,108.34,108.34,5
QAK14,2014-02-14 13:00,14,108.37,108.93,108.37,108.75,79
QAK14,2014-02-14 13:30,14,108.72,108.74,108.7,108.73,7
QAK14,2014-02-14 14:00,14,108.67,108.72,108.67,108.72,3
QAK14,2014-02-14 14:30,14,108.67,108.67,108.67,108.67,2
QAK14,2014-02-16 20:30,18,108.77,108.77,108.77,108.77,2
QAK14,2014-02-17 01:00,18,108.81,108.82,108.81,108.82,3
QAK14,2014-02-17 02:00,18,108.83,108.9,108.8,108.8,9
QAK14,2014-02-17 02:30,18,108.74,108.83,108.73,108.82,23
QAK14,2014-02-17 03:00,18,108.83,108.83,108.83,108.83,1
QAK14,2014-02-17 03:30,18,108.83,108.83,108.83,108.83,1
QAK14,2014-02-17 04:30,18,108.73,108.73,108.73,108.73,3
QAK14,2014-02-17 05:30,18,108.54,108.54,108.54,108.54,4
QAK14,2014-02-17 07:30,18,108.78,108.85,108.78,108.85,4
QAK14,2014-02-17 08:00,18,108.72,108.72,108.72,108.72,1
QAK14,2014-02-17 08:30,18,108.73,108.75,108.73,108.75,3
QAK14,2014-02-17 09:00,18,108.76,108.76,108.74,108.76,8
QAK14,2014-02-17 09:30,18,108.84,108.84,108.82,108.82,2
QAK14,2014-02-17 10:00,18,108.56,108.56,108.44,108.45,11
QAK14,2014-02-17 10:30,18,108.43,108.76,108.43,108.74,9
QAK14,2014-02-17 11:30,18,108.74,108.74,108.74,108.74,1
QAK14,2014-02-18 00:30,18,108.75,108.75,108.75,108.75,2
QAK14,2014-02-18 01:30,18,108.78,108.78,108.78,108.78,1
QAK14,2014-02-18 02:00,18,108.89,108.89,108.81,108.82,10
QAK14,2014-02-18 02:30,18,108.82,108.82,108.67,108.67,5
QAK14,2014-02-18 03:00,18,108.61,108.72,108.58,108.72,4
QAK14,2014-02-18 03:30,18,108.73,108.73,108.73,108.73,2
QAK14,2014-02-18 04:30,18,108.93,108.93,108.93,108.93,2
QAK14,2014-02-18 05:00,18,108.94,109.06,108.94,109.06,4
QAK14,2014-02-18 05:30,18,109.06,109.14,109.02,109.14,9
QAK14,2014-02-18 06:00,18,109.14,109.14,109.12,109.12,3
QAK14,2014-02-18 07:00,18,109.23,109.47,109.23,109.45,6
QAK14,2014-02-18 07:30,18,109.46,109.55,109.46,109.48,24
QAK14,2014-02-18 08:00,18,109.43,109.49,109.33,109.33,24
QAK14,2014-02-18 08:30,18,109.41,109.45,109.33,109.33,13
QAK14,2014-02-18 09:00,18,109.34,109.39,109.2,109.33,43
QAK14,2014-02-18 09:30,18,109.37,109.43,109.25,109.35,33
QAK14,2014-02-18 10:00,18,109.37,109.49,109.37,109.49,65
QAK14,2014-02-18 10:30,18,109.53,109.7,109.51,109.55,91
QAK14,2014-02-18 11:00,18,109.56,109.73,109.56,109.68,21
QAK14,2014-02-18 11:30,18,109.7,109.74,109.69,109.74,17
QAK14,2014-02-18 12:00,18,109.71,109.77,109.65,109.72,20
QAK14,2014-02-18 12:30,18,109.69,109.69,109.53,109.56,43
QAK14,2014-02-18 13:00,18,109.6,110.19,109.6,110.19,42
QAK14,2014-02-18 13:30,18,110.16,110.22,110.11,110.14,15
QAK14,2014-02-18 14:00,18,110.13,110.13,110.11,110.11,3
QAK14,2014-02-18 14:30,18,110.16,110.17,110.16,110.17,3
QAK14,2014-02-18 23:30,19,109.99,109.99,109.99,109.99,1
QAK14,2014-02-19 01:00,19,109.94,109.94,109.94,109.94,2
QAK14,2014-02-19 02:00,19,109.86,109.86,109.76,109.76,3
QAK14,2014-02-19 03:30,19,109.74,109.74,109.74,109.74,1
QAK14,2014-02-19 04:00,19,109.78,109.78,109.77,109.77,2
QAK14,2014-02-19 04:30,19,109.93,109.93,109.93,109.93,1
QAK14,2014-02-19 05:30,19,109.93,109.93,109.93,109.93,2
QAK14,2014-02-19 06:00,19,110,110,109.98,109.98,3
QAK14,2014-02-19 07:30,19,110.05,110.14,110,110,11
QAK14,2014-02-19 08:00,19,109.92,110,109.88,110,18
QAK14,2014-02-19 08:30,19,109.98,110.08,109.97,110.03,17
QAK14,2014-02-19 09:00,19,110.04,110.46,110.04,110.4,51
QAK14,2014-02-19 09:30,19,110.42,110.46,110.31,110.42,40
QAK14,2014-02-19 10:00,19,110.43,110.46,110.22,110.22,38
QAK14,2014-02-19 10:30,19,110.26,110.26,109.94,109.99,42
QAK14,2014-02-19 11:00,19,109.92,110.1,109.92,110.1,17
QAK14,2014-02-19 11:30,19,110.03,110.11,110.03,110.1,26
QAK14,2014-02-19 12:00,19,110.13,110.2,110.09,110.14,17
QAK14,2014-02-19 12:30,19,110.14,110.31,110.05,110.07,29
QAK14,2014-02-19 13:00,19,110.15,110.4,110.12,110.12,33
QAK14,2014-02-19 13:30,19,110.06,110.11,110.06,110.11,2
QAK14,2014-02-19 14:00,19,110.29,110.29,110.29,110.29,2
QAK14,2014-02-19 21:30,20,109.58,109.58,109.52,109.52,4
QAK14,2014-02-19 22:00,20,109.5,109.5,109.5,109.5,1
QAK14,2014-02-20 00:30,20,109.63,109.63,109.63,109.63,2
QAK14,2014-02-20 01:30,20,109.77,109.79,109.77,109.79,3
QAK14,2014-02-20 02:00,20,109.8,109.8,109.78,109.78,5
QAK14,2014-02-20 02:30,20,109.71,109.71,109.58,109.58,4
QAK14,2014-02-20 03:00,20,109.53,109.64,109.53,109.6,8
QAK14,2014-02-20 03:30,20,109.67,109.67,109.67,109.67,1
QAK14,2014-02-20 04:00,20,109.74,109.74,109.64,109.64,3
QAK14,2014-02-20 04:30,20,109.59,109.59,109.59,109.59,1
QAK14,2014-02-20 06:00,20,109.66,109.66,109.55,109.55,3
QAK14,2014-02-20 06:30,20,109.52,109.52,109.52,109.52,1
QAK14,2014-02-20 07:00,20,109.41,109.41,109.38,109.4,5
QAK14,2014-02-20 07:30,20,109.53,109.65,109.52,109.63,9
QAK14,2014-02-20 08:00,20,109.66,109.74,109.59,109.67,32
QAK14,2014-02-20 08:30,20,109.73,109.77,109.64,109.74,18
QAK14,2014-02-20 09:00,20,109.74,109.92,109.74,109.92,35
QAK14,2014-02-20 09:30,20,109.95,110.1,109.95,110.05,34
QAK14,2014-02-20 10:00,20,110.05,110.12,109.7,109.83,152
QAK14,2014-02-20 10:30,20,109.82,109.82,109.72,109.77,40
QAK14,2014-02-20 11:00,20,109.8,109.8,109.6,109.69,18
QAK14,2014-02-20 11:30,20,109.77,109.9,109.77,109.86,14
QAK14,2014-02-20 12:00,20,109.86,109.86,109.84,109.84,3
QAK14,2014-02-20 12:30,20,109.79,109.88,109.77,109.77,18
QAK14,2014-02-20 13:00,20,109.74,110.01,109.74,109.96,7
QAK14,2014-02-20 13:30,20,109.98,109.98,109.96,109.96,4
QAK14,2014-02-20 14:30,20,110.04,110.04,110.04,110.04,1
QAK14,2014-02-20 21:30,21,109.97,109.97,109.95,109.95,8
QAK14,2014-02-21 01:00,21,109.9,109.9,109.9,109.9,1
QAK14,2014-02-21 01:30,21,109.88,109.88,109.88,109.88,1
QAK14,2014-02-21 02:00,21,109.95,109.95,109.82,109.82,12
QAK14,2014-02-21 02:30,21,109.73,109.83,109.73,109.77,11
QAK14,2014-02-21 03:00,21,109.73,109.84,109.73,109.82,14
QAK14,2014-02-21 03:30,21,109.81,109.89,109.79,109.8,10
QAK14,2014-02-21 04:00,21,109.78,109.86,109.74,109.75,24
QAK14,2014-02-21 04:30,21,109.73,109.77,109.63,109.64,9
QAK14,2014-02-21 05:00,21,109.62,109.77,109.62,109.77,7
QAK14,2014-02-21 05:30,21,109.66,109.68,109.66,109.68,2
QAK14,2014-02-21 06:00,21,109.68,109.68,109.68,109.68,1
QAK14,2014-02-21 07:00,21,109.67,109.67,109.67,109.67,1
QAK14,2014-02-21 07:30,21,109.74,109.74,109.73,109.73,9
QAK14,2014-02-21 08:00,21,109.84,110,109.81,110,31
QAK14,2014-02-21 08:30,21,109.95,110.03,109.9,109.95,12
QAK14,2014-02-21 09:00,21,110.03,110.05,109.89,109.9,17
QAK14,2014-02-21 09:30,21,109.84,109.84,109.41,109.52,67
QAK14,2014-02-21 10:00,21,109.52,109.57,109.35,109.36,91
QAK14,2014-02-21 10:30,21,109.36,109.47,109.04,109.04,98
QAK14,2014-02-21 11:00,21,109.04,109.27,109.04,109.25,38
QAK14,2014-02-21 11:30,21,109.29,109.59,109.29,109.49,24
QAK14,2014-02-21 12:00,21,109.48,109.58,109.48,109.58,16
QAK14,2014-02-21 12:30,21,109.57,109.57,109.29,109.32,29
QAK14,2014-02-21 13:00,21,109.4,109.52,109.3,109.51,24
QAK14,2014-02-21 13:30,21,109.4,109.4,109.35,109.35,2
QAK14,2014-02-23 20:00,24,109.66,109.66,109.66,109.66,2
QAK14,2014-02-24 01:00,24,109.62,109.62,109.59,109.59,2
QAK14,2014-02-24 01:30,24,109.48,109.48,109.48,109.48,2
QAK14,2014-02-24 02:00,24,109.55,109.58,109.55,109.58,7
QAK14,2014-02-24 03:00,24,109.65,109.65,109.65,109.65,1
QAK14,2014-02-24 03:30,24,109.58,109.59,109.58,109.59,2
QAK14,2014-02-24 04:00,24,109.55,109.55,109.36,109.36,4
QAK14,2014-02-24 04:30,24,109.36,109.36,109.2,109.2,8
QAK14,2014-02-24 05:00,24,109.18,109.18,109.16,109.16,3
QAK14,2014-02-24 05:30,24,109.21,109.23,109.21,109.23,2
QAK14,2014-02-24 06:30,24,109.21,109.21,109.21,109.21,1
QAK14,2014-02-24 07:00,24,109.27,109.27,109.27,109.27,1
QAK14,2014-02-24 07:30,24,109.48,109.53,109.46,109.47,11
QAK14,2014-02-24 08:00,24,109.48,109.56,109.31,109.43,43
QAK14,2014-02-24 08:30,24,109.45,109.74,109.42,109.71,57
QAK14,2014-02-24 09:00,24,109.66,109.8,109.59,109.76,19
QAK14,2014-02-24 09:30,24,109.74,109.79,109.72,109.79,25
QAK14,2014-02-24 10:00,24,109.79,110.18,109.75,110.09,71
QAK14,2014-02-24 10:30,24,110.07,110.23,109.94,110.09,72
QAK14,2014-02-24 11:00,24,110.09,110.2,110.05,110.2,11
QAK14,2014-02-24 11:30,24,110.13,110.13,110.08,110.11,12
QAK14,2014-02-24 12:00,24,110.18,110.19,110.13,110.13,6
QAK14,2014-02-24 12:30,24,110.14,110.16,110.01,110.14,39
QAK14,2014-02-24 13:00,24,110.17,110.3,110.1,110.19,39
QAK14,2014-02-24 13:30,24,110.17,110.24,110.12,110.24,12
QAK14,2014-02-24 20:00,25,110.06,110.06,110.06,110.06,1
QAK14,2014-02-24 21:00,25,109.98,109.98,109.98,109.98,1
QAK14,2014-02-25 00:30,25,110.06,110.06,110.06,110.06,1
QAK14,2014-02-25 01:00,25,109.97,109.97,109.87,109.87,4
QAK14,2014-02-25 02:00,25,109.77,109.77,109.75,109.75,7
QAK14,2014-02-25 03:00,25,109.75,109.81,109.75,109.81,2
QAK14,2014-02-25 03:30,25,109.84,109.89,109.84,109.89,2
QAK14,2014-02-25 04:00,25,109.76,109.76,109.67,109.67,2
QAK14,2014-02-25 04:30,25,109.8,109.84,109.74,109.77,12
QAK14,2014-02-25 05:00,25,109.72,109.72,109.66,109.69,5
QAK14,2014-02-25 06:30,25,109.78,109.81,109.69,109.7,11
QAK14,2014-02-25 07:30,25,109.78,109.88,109.75,109.86,78
QAK14,2014-02-25 08:00,25,109.84,109.86,109.72,109.75,44
QAK14,2014-02-25 08:30,25,109.74,109.8,109.28,109.29,68
QAK14,2014-02-25 09:00,25,109.31,109.56,109.3,109.39,84
QAK14,2014-02-25 09:30,25,109.46,109.61,109.41,109.43,105
QAK14,2014-02-25 10:00,25,109.49,109.49,109.31,109.35,80
QAK14,2014-02-25 10:30,25,109.32,109.38,109.12,109.25,80
QAK14,2014-02-25 11:00,25,109.22,109.29,109.14,109.29,28
QAK14,2014-02-25 11:30,25,109.32,109.39,109.28,109.36,13
QAK14,2014-02-25 12:00,25,109.38,109.38,109.3,109.38,10
QAK14,2014-02-25 12:30,25,109.4,109.4,109.23,109.27,23
QAK14,2014-02-25 13:00,25,109.29,109.45,109.09,109.09,56
QAK14,2014-02-25 13:30,25,109.07,109.1,109.07,109.07,7
QAK14,2014-02-25 23:30,26,108.79,108.82,108.76,108.76,6
QAK14,2014-02-26 00:00,26,108.74,108.75,108.74,108.74,8
QAK14,2014-02-26 01:00,26,108.88,108.97,108.88,108.97,4
QAK14,2014-02-26 01:30,26,108.93,108.93,108.93,108.93,2
QAK14,2014-02-26 02:00,26,109.03,109.08,109.03,109.08,10
QAK14,2014-02-26 02:30,26,109.07,109.15,109.03,109.15,5
QAK14,2014-02-26 03:00,26,109.07,109.07,108.93,108.93,3
QAK14,2014-02-26 03:30,26,109.11,109.11,109.11,109.11,1
QAK14,2014-02-26 04:00,26,108.99,108.99,108.9,108.9,3
QAK14,2014-02-26 04:30,26,108.85,108.85,108.85,108.85,1
QAK14,2014-02-26 05:00,26,108.89,108.92,108.88,108.92,5
QAK14,2014-02-26 06:00,26,108.87,108.88,108.86,108.88,5
QAK14,2014-02-26 06:30,26,108.84,108.88,108.83,108.88,5
QAK14,2014-02-26 07:00,26,108.79,108.89,108.79,108.89,7
QAK14,2014-02-26 07:30,26,109,109.16,109,109.13,4
QAK14,2014-02-26 08:00,26,109.1,109.11,108.96,108.99,33
QAK14,2014-02-26 08:30,26,108.98,109.08,108.88,108.95,24
QAK14,2014-02-26 09:00,26,108.99,109.03,108.91,109.02,31
QAK14,2014-02-26 09:30,26,109.12,109.4,109.02,109.23,139
QAK14,2014-02-26 10:00,26,109.24,109.46,109.23,109.29,83
QAK14,2014-02-26 10:30,26,109.28,109.28,109.15,109.28,29
QAK14,2014-02-26 11:00,26,109.11,109.13,109.1,109.1,5
QAK14,2014-02-26 11:30,26,109.16,109.24,109.16,109.21,23
QAK14,2014-02-26 12:00,26,109.19,109.22,109.17,109.2,27
QAK14,2014-02-26 12:30,26,109.21,109.35,109.17,109.2,26
QAK14,2014-02-26 13:00,26,109.21,109.29,109.01,109.02,35
QAK14,2014-02-26 13:30,26,109.05,109.05,109.05,109.05,16
QAK14,2014-02-26 14:00,26,109.02,109.08,109.02,109.08,4
QAK14,2014-02-26 20:00,27,108.91,108.91,108.91,108.91,1
QAK14,2014-02-27 00:30,27,108.81,108.81,108.81,108.81,2
QAK14,2014-02-27 02:30,27,108.94,108.95,108.82,108.87,7
QAK14,2014-02-27 03:00,27,108.6,108.6,108.44,108.53,37
QAK14,2014-02-27 03:30,27,108.53,108.6,108.53,108.55,25
QAK14,2014-02-27 04:00,27,108.41,108.49,108.41,108.49,4
QAK14,2014-02-27 05:00,27,108.45,108.45,108.45,108.45,1
QAK14,2014-02-27 05:30,27,108.49,108.49,108.44,108.44,3
QAK14,2014-02-27 06:00,27,108.47,108.47,108.39,108.4,9
QAK14,2014-02-27 06:30,27,108.41,108.46,108.39,108.39,5
QAK14,2014-02-27 07:00,27,108.4,108.4,108.38,108.4,6
QAK14,2014-02-27 07:30,27,108.51,108.66,108.51,108.63,21
QAK14,2014-02-27 08:00,27,108.53,108.65,108.28,108.34,81
QAK14,2014-02-27 08:30,27,108.29,108.43,108.18,108.27,72
QAK14,2014-02-27 09:00,27,108.28,108.39,108.25,108.35,48
QAK14,2014-02-27 09:30,27,108.39,108.49,108.37,108.45,36
QAK14,2014-02-27 10:00,27,108.47,108.48,108.29,108.33,65
QAK14,2014-02-27 10:30,27,108.31,108.34,108.19,108.27,43
QAK14,2014-02-27 11:00,27,108.36,108.39,108.28,108.36,31
QAK14,2014-02-27 11:30,27,108.38,108.38,108.34,108.34,5
QAK14,2014-02-27 12:00,27,108.43,108.49,108.42,108.49,7
QAK14,2014-02-27 12:30,27,108.41,108.41,108.26,108.3,108
QAK14,2014-02-27 13:00,27,108.35,108.58,108.33,108.57,97
QAK14,2014-02-27 13:30,27,108.6,108.63,108.55,108.55,25
QAK14,2014-02-27 14:00,27,108.55,108.55,108.53,108.53,8
QAK14,2014-02-27 14:30,27,108.56,108.56,108.56,108.56,1
QAK14,2014-02-27 21:00,28,108.43,108.43,108.43,108.43,1
QAK14,2014-02-27 21:30,28,108.39,108.39,108.39,108.39,1
QAK14,2014-02-28 01:30,28,108.34,108.38,108.32,108.38,13
QAK14,2014-02-28 02:30,28,108.32,108.32,108.2,108.2,6
QAK14,2014-02-28 03:00,28,108.27,108.27,108.18,108.18,6
QAK14,2014-02-28 03:30,28,108.21,108.21,108.21,108.21,1
QAK14,2014-02-28 04:00,28,108.11,108.11,108.11,108.11,1
QAK14,2014-02-28 04:30,28,108.19,108.19,108.19,108.19,1
QAK14,2014-02-28 05:00,28,108.28,108.28,108.19,108.19,13
QAK14,2014-02-28 05:30,28,108.23,108.24,108.23,108.24,3
QAK14,2014-02-28 06:00,28,108.14,108.15,108.13,108.15,15
QAK14,2014-02-28 06:30,28,108.19,108.24,108.19,108.24,2
QAK14,2014-02-28 07:00,28,108.16,108.16,108.12,108.12,4
QAK14,2014-02-28 07:30,28,108.17,108.19,108.16,108.17,45
QAK14,2014-02-28 08:00,28,108.14,108.22,108.06,108.12,51
QAK14,2014-02-28 08:30,28,108.14,108.47,108.14,108.47,44
QAK14,2014-02-28 09:00,28,108.48,108.48,108.32,108.36,43
QAK14,2014-02-28 09:30,28,108.45,108.87,108.45,108.66,78
QAK14,2014-02-28 10:00,28,108.61,108.62,108.46,108.55,31
QAK14,2014-02-28 10:30,28,108.55,108.55,108.46,108.51,30
QAK14,2014-02-28 11:00,28,108.48,108.61,108.48,108.57,24
QAK14,2014-02-28 11:30,28,108.58,108.76,108.57,108.75,25
QAK14,2014-02-28 12:00,28,108.7,108.77,108.7,108.73,56
QAK14,2014-02-28 12:30,28,108.78,108.78,108.6,108.6,11
QAK14,2014-02-28 13:00,28,108.6,108.7,108.57,108.6,41
QAK14,2014-02-28 13:30,28,108.64,108.64,108.5,108.5,27
QAK14,2014-02-28 14:00,28,108.51,108.51,108.37,108.37,5
QAK14,2014-02-28 15:30,28,108.67,108.67,108.62,108.62,9
QAK14,2014-03-02 19:00,3,110.43,110.48,110.43,110.48,7
QAK14,2014-03-02 20:00,3,110,110,110,110,2
QAK14,2014-03-02 20:30,3,110.31,110.31,110.31,110.31,2
QAK14,2014-03-02 23:30,3,110.21,110.21,110.21,110.21,2
QAK14,2014-03-03 00:30,3,110.19,110.19,110.19,110.19,1
QAK14,2014-03-03 01:00,3,110.71,110.79,110.71,110.79,5
QAK14,2014-03-03 01:30,3,110.81,110.84,110.8,110.8,15
QAK14,2014-03-03 02:00,3,110.59,110.66,110.51,110.6,23
QAK14,2014-03-03 02:30,3,110.56,110.56,110.35,110.39,4
QAK14,2014-03-03 03:00,3,110.33,110.36,110.22,110.22,7
QAK14,2014-03-03 03:30,3,110.27,110.27,110.19,110.26,7
QAK14,2014-03-03 04:00,3,110.41,110.66,110.41,110.65,19
QAK14,2014-03-03 04:30,3,110.59,110.75,110.59,110.75,5
QAK14,2014-03-03 05:00,3,110.71,110.94,110.71,110.85,23
QAK14,2014-03-03 05:30,3,110.9,111.34,110.9,111.28,63
QAK14,2014-03-03 06:00,3,111.24,111.55,111.19,111.48,41
QAK14,2014-03-03 06:30,3,111.4,111.67,111.36,111.67,20
QAK14,2014-03-03 07:00,3,111.63,111.88,111.61,111.61,46
QAK14,2014-03-03 07:30,3,111.55,111.57,111.17,111.24,101
QAK14,2014-03-03 08:00,3,111.26,111.36,110.71,110.92,151
QAK14,2014-03-03 08:30,3,110.87,111.13,110.85,110.99,121
QAK14,2014-03-03 09:00,3,111.05,111.09,110.73,111,86
QAK14,2014-03-03 09:30,3,110.96,111.37,110.82,111.29,83
QAK14,2014-03-03 10:00,3,111.27,111.27,110.77,110.77,73
QAK14,2014-03-03 10:30,3,110.82,110.92,110.75,110.83,49
QAK14,2014-03-03 11:00,3,110.81,110.88,110.37,110.65,129
QAK14,2014-03-03 11:30,3,110.66,110.66,110.5,110.55,81
QAK14,2014-03-03 12:00,3,110.48,110.48,110.23,110.24,29
QAK14,2014-03-03 12:30,3,110.28,110.43,110.28,110.43,23
QAK14,2014-03-03 13:00,3,110.46,110.76,110.4,110.76,46
QAK14,2014-03-03 13:30,3,110.84,110.85,110.43,110.47,27
QAK14,2014-03-03 14:30,3,110.38,110.38,110.38,110.38,1
QAK14,2014-03-03 15:00,3,110.5,110.5,110.5,110.5,2
QAK14,2014-03-03 19:00,4,110.71,110.71,110.71,110.71,1
QAK14,2014-03-03 20:00,4,110.8,110.8,110.8,110.8,1
QAK14,2014-03-03 21:00,4,110.73,110.73,110.73,110.73,1
QAK14,2014-03-04 00:00,4,110.76,110.76,109.73,109.83,12
QAK14,2014-03-04 01:30,4,110.15,110.19,109.98,110.04,20
QAK14,2014-03-04 02:00,4,110.05,110.05,108.97,109.22,103
QAK14,2014-03-04 02:30,4,109.27,109.48,109.27,109.48,5
QAK14,2014-03-04 03:00,4,109.34,109.35,109.09,109.35,13
QAK14,2014-03-04 03:30,4,109.25,109.44,109.2,109.42,9
QAK14,2014-03-04 04:00,4,109.5,109.61,109.46,109.46,12
QAK14,2014-03-04 04:30,4,109.41,109.41,109.03,109.08,48
QAK14,2014-03-04 05:00,4,109.09,109.09,108.8,108.91,17
QAK14,2014-03-04 05:30,4,109.11,109.16,108.98,109.04,14
QAK14,2014-03-04 06:00,4,109.01,109.17,109.01,109.17,14
QAK14,2014-03-04 06:30,4,109.11,109.11,109.04,109.04,9
QAK14,2014-03-04 07:00,4,109.26,109.26,108.96,109.16,28
QAK14,2014-03-04 07:30,4,109.08,109.3,109.08,109.3,24
QAK14,2014-03-04 08:00,4,109.28,109.28,109,109.02,45
QAK14,2014-03-04 08:30,4,109.06,109.19,108.71,108.82,80
QAK14,2014-03-04 09:00,4,108.89,109.02,108.72,109.02,34
QAK14,2014-03-04 09:30,4,108.98,109,108.84,108.92,24
QAK14,2014-03-04 10:00,4,108.88,108.96,108.72,108.75,55
QAK14,2014-03-04 10:30,4,108.85,109.09,108.82,109.03,72
QAK14,2014-03-04 11:00,4,109.04,109.11,108.8,108.87,20
QAK14,2014-03-04 11:30,4,108.86,108.87,108.61,108.71,70
QAK14,2014-03-04 12:00,4,108.72,108.72,108.66,108.66,15
QAK14,2014-03-04 12:30,4,108.7,108.8,108.67,108.71,34
QAK14,2014-03-04 13:00,4,108.74,108.94,108.7,108.83,24
QAK14,2014-03-04 13:30,4,108.83,108.83,108.82,108.82,2
QAK14,2014-03-04 15:30,4,108.71,108.73,108.7,108.73,7
QAK14,2014-03-04 19:00,5,108.73,108.73,108.7,108.7,2
QAK14,2014-03-04 20:30,5,108.76,108.76,108.76,108.76,1
QAK14,2014-03-04 21:00,5,108.73,108.73,108.71,108.71,3
QAK14,2014-03-04 23:00,5,108.7,108.7,108.7,108.7,2
QAK14,2014-03-05 01:00,5,108.64,108.64,108.64,108.64,2
QAK14,2014-03-05 01:30,5,108.62,108.63,108.5,108.53,17
QAK14,2014-03-05 02:00,5,108.7,108.7,108.59,108.61,7
QAK14,2014-03-05 02:30,5,108.56,108.56,108.43,108.43,7
QAK14,2014-03-05 03:00,5,108.5,108.5,108.5,108.5,1
QAK14,2014-03-05 03:30,5,108.24,108.43,108.24,108.27,17
QAK14,2014-03-05 04:00,5,108.29,108.43,108.17,108.24,18
QAK14,2014-03-05 04:30,5,108.31,108.31,108,108.26,36
QAK14,2014-03-05 05:00,5,108.15,108.19,108.14,108.14,6
QAK14,2014-03-05 05:30,5,108.17,108.19,108.17,108.19,2
QAK14,2014-03-05 06:00,5,108.16,108.16,108.08,108.12,19
QAK14,2014-03-05 06:30,5,108.13,108.17,108.13,108.17,2
QAK14,2014-03-05 07:00,5,108.1,108.11,108.1,108.11,3
QAK14,2014-03-05 07:30,5,108.06,108.14,108.04,108.14,13
QAK14,2014-03-05 08:00,5,108.14,108.14,108,108.09,18
QAK14,2014-03-05 08:30,5,108.11,108.2,107.75,107.83,71
QAK14,2014-03-05 09:00,5,107.87,108.15,107.82,107.95,55
QAK14,2014-03-05 09:30,5,107.9,108.06,107.78,107.9,144
QAK14,2014-03-05 10:00,5,107.95,107.95,107.73,107.73,62
QAK14,2014-03-05 10:30,5,107.73,107.82,107.71,107.78,28
QAK14,2014-03-05 11:00,5,107.77,107.79,107.6,107.63,136
QAK14,2014-03-05 11:30,5,107.61,107.8,107.6,107.8,34
QAK14,2014-03-05 12:00,5,107.78,107.78,107.7,107.75,15
QAK14,2014-03-05 12:30,5,107.75,107.75,107.56,107.58,61
QAK14,2014-03-05 13:00,5,107.51,107.64,107.27,107.32,67
QAK14,2014-03-05 13:30,5,107.3,107.34,107.15,107.24,23
QAK14,2014-03-05 14:00,5,107.23,107.25,107.11,107.11,34
QAK14,2014-03-05 14:30,5,107.33,107.33,107.33,107.33,1
QAK14,2014-03-05 21:00,6,107.49,107.49,107.48,107.48,4
QAK14,2014-03-06 01:30,6,107.51,107.55,107.51,107.55,3
QAK14,2014-03-06 02:00,6,107.47,107.47,107.19,107.19,9
QAK14,2014-03-06 02:30,6,107.19,107.54,107.19,107.54,27
QAK14,2014-03-06 03:00,6,107.61,107.63,107.61,107.63,2
QAK14,2014-03-06 03:30,6,107.61,107.61,107.52,107.57,7
QAK14,2014-03-06 04:00,6,107.54,107.54,107.45,107.45,15
QAK14,2014-03-06 04:30,6,107.44,107.44,107.41,107.44,9
QAK14,2014-03-06 05:00,6,107.46,107.47,107.41,107.41,5
QAK14,2014-03-06 05:30,6,107.32,107.32,107.23,107.23,7
QAK14,2014-03-06 06:00,6,107.23,107.23,107.1,107.1,8
QAK14,2014-03-06 06:30,6,107.18,107.18,107.1,107.1,6
QAK14,2014-03-06 07:00,6,106.93,106.97,106.93,106.97,2
QAK14,2014-03-06 07:30,6,106.92,107.11,106.91,107.11,8
QAK14,2014-03-06 08:00,6,107.17,107.36,107.01,107.29,100
QAK14,2014-03-06 08:30,6,107.34,107.41,107.3,107.36,57
QAK14,2014-03-06 09:00,6,107.34,107.36,107.22,107.35,46
QAK14,2014-03-06 09:30,6,107.34,107.42,107.18,107.18,121
QAK14,2014-03-06 10:00,6,107.19,107.21,106.96,107.13,103
QAK14,2014-03-06 10:30,6,107.09,107.44,107.09,107.4,170
QAK14,2014-03-06 11:00,6,107.42,107.57,107.36,107.4,97
QAK14,2014-03-06 11:30,6,107.4,107.4,107.05,107.21,136
QAK14,2014-03-06 12:00,6,107.18,107.21,107.03,107.05,33
QAK14,2014-03-06 12:30,6,107.03,107.24,107.03,107.17,34
QAK14,2014-03-06 13:00,6,107.16,107.61,107.16,107.57,54
QAK14,2014-03-06 13:30,6,107.6,107.77,107.56,107.77,35
QAK14,2014-03-06 14:00,6,107.7,107.82,107.68,107.82,10
QAK14,2014-03-06 14:30,6,107.86,107.94,107.86,107.94,20
QAK14,2014-03-06 19:00,7,107.89,107.89,107.89,107.89,1
QAK14,2014-03-06 20:00,7,107.71,107.71,107.7,107.7,4
QAK14,2014-03-06 23:30,7,107.91,107.91,107.91,107.91,1
QAK14,2014-03-07 00:30,7,107.93,107.93,107.93,107.93,3
QAK14,2014-03-07 01:00,7,107.87,107.87,107.76,107.77,19
QAK14,2014-03-07 01:30,7,107.71,107.72,107.71,107.72,4
QAK14,2014-03-07 02:00,7,107.62,107.64,107.56,107.57,69
QAK14,2014-03-07 02:30,7,107.56,107.75,107.56,107.66,15
QAK14,2014-03-07 03:00,7,107.58,107.58,107.49,107.53,11
QAK14,2014-03-07 03:30,7,107.53,107.57,107.48,107.5,17
QAK14,2014-03-07 04:00,7,107.53,107.55,107.35,107.35,42
QAK14,2014-03-07 04:30,7,107.35,107.39,107.3,107.3,9
QAK14,2014-03-07 05:00,7,107.37,107.46,107.37,107.46,9
QAK14,2014-03-07 05:30,7,107.46,107.68,107.46,107.68,14
QAK14,2014-03-07 06:00,7,107.67,107.68,107.67,107.68,7
QAK14,2014-03-07 06:30,7,107.77,107.79,107.65,107.65,18
QAK14,2014-03-07 07:00,7,107.66,107.7,107.66,107.69,7
QAK14,2014-03-07 07:30,7,107.77,107.88,107.61,107.61,29
QAK14,2014-03-07 08:00,7,107.71,107.84,107.43,107.81,89
QAK14,2014-03-07 08:30,7,107.85,107.92,107.79,107.88,45
QAK14,2014-03-07 09:00,7,107.88,108.13,107.88,107.97,88
QAK14,2014-03-07 09:30,7,107.94,108.37,107.94,108.33,144
QAK14,2014-03-07 10:00,7,108.35,108.43,108.24,108.33,165
QAK14,2014-03-07 10:30,7,108.31,108.4,108.28,108.33,115
QAK14,2014-03-07 11:00,7,108.31,108.34,108.2,108.25,59
QAK14,2014-03-07 11:30,7,108.23,108.43,108.22,108.37,93
QAK14,2014-03-07 12:00,7,108.42,108.53,108.42,108.46,67
QAK14,2014-03-07 12:30,7,108.44,108.44,108.29,108.29,16
QAK14,2014-03-07 13:00,7,108.23,108.5,108.23,108.5,143
QAK14,2014-03-07 13:30,7,108.44,108.44,108.25,108.28,17
QAK14,2014-03-07 14:00,7,108.23,108.24,108.23,108.24,11
QAK14,2014-03-07 15:30,7,108.26,108.26,108.25,108.26,5
QAK14,2014-03-09 18:00,10,107.82,107.82,107.82,107.82,1
QAK14,2014-03-09 21:00,10,108.05,108.05,108.05,108.05,2
QAK14,2014-03-09 23:00,10,108.1,108.1,108.1,108.1,1
QAK14,2014-03-10 00:00,10,107.93,107.93,107.93,107.93,1
QAK14,2014-03-10 00:30,10,107.92,107.92,107.92,107.92,1
QAK14,2014-03-10 01:00,10,107.83,107.83,107.73,107.73,4
QAK14,2014-03-10 01:30,10,107.59,107.59,107.3,107.3,7
QAK14,2014-03-10 02:00,10,107.37,107.45,107.23,107.42,12
QAK14,2014-03-10 02:30,10,107.42,107.6,107.4,107.6,13
QAK14,2014-03-10 03:00,10,107.68,107.68,107.57,107.64,19
QAK14,2014-03-10 03:30,10,107.53,107.53,107.39,107.5,40
QAK14,2014-03-10 04:00,10,107.5,107.69,107.5,107.69,27
QAK14,2014-03-10 04:30,10,107.68,107.71,107.59,107.61,22
QAK14,2014-03-10 05:00,10,107.67,107.69,107.6,107.68,13
QAK14,2014-03-10 05:30,10,107.66,107.7,107.58,107.65,17
QAK14,2014-03-10 06:00,10,107.63,107.63,107.48,107.55,20
QAK14,2014-03-10 06:30,10,107.6,107.6,107.54,107.54,7
QAK14,2014-03-10 07:00,10,107.54,107.55,107.5,107.5,85
QAK14,2014-03-10 07:30,10,107.55,107.55,107.36,107.36,18
QAK14,2014-03-10 08:00,10,107.35,107.51,107.29,107.37,102
QAK14,2014-03-10 08:30,10,107.33,107.41,107.25,107.39,58
QAK14,2014-03-10 09:00,10,107.39,107.54,107.35,107.5,84
QAK14,2014-03-10 09:30,10,107.49,107.64,107.46,107.56,81
QAK14,2014-03-10 10:00,10,107.5,107.52,107.33,107.36,65
QAK14,2014-03-10 10:30,10,107.4,107.59,107.4,107.59,67
QAK14,2014-03-10 11:00,10,107.55,107.62,107.39,107.56,110
QAK14,2014-03-10 11:30,10,107.56,107.63,107.38,107.52,99
QAK14,2014-03-10 12:00,10,107.52,107.53,107.39,107.39,61
QAK14,2014-03-10 12:30,10,107.39,107.54,107.33,107.54,72
QAK14,2014-03-10 13:00,10,107.52,107.93,107.45,107.47,167
QAK14,2014-03-10 13:30,10,107.45,107.45,107.36,107.36,8
QAK14,2014-03-10 14:00,10,107.41,107.43,107.41,107.43,5
QAK14,2014-03-10 14:30,10,107.39,107.4,107.36,107.4,3
QAK14,2014-03-10 15:00,10,107.35,107.35,107.33,107.33,6
QAK14,2014-03-10 15:30,10,107.33,107.33,107.33,107.33,2
QAK14,2014-03-10 20:30,11,107.3,107.38,107.3,107.38,2
QAK14,2014-03-10 23:30,11,107.28,107.28,107.28,107.28,1
QAK14,2014-03-11 00:30,11,107.45,107.45,107.45,107.45,1
QAK14,2014-03-11 01:30,11,107.48,107.59,107.48,107.59,3
QAK14,2014-03-11 02:00,11,107.6,107.66,107.58,107.62,11
QAK14,2014-03-11 02:30,11,107.6,107.6,107.56,107.59,7
QAK14,2014-03-11 03:00,11,107.49,107.7,107.49,107.7,23
QAK14,2014-03-11 03:30,11,107.63,107.84,107.63,107.82,6
QAK14,2014-03-11 04:00,11,107.81,107.87,107.68,107.87,7
QAK14,2014-03-11 04:30,11,107.86,107.88,107.81,107.85,33
QAK14,2014-03-11 05:00,11,107.87,108,107.87,107.97,18
QAK14,2014-03-11 05:30,11,107.92,107.94,107.91,107.94,11
QAK14,2014-03-11 06:00,11,107.85,107.86,107.81,107.81,6
QAK14,2014-03-11 06:30,11,107.72,107.72,107.71,107.71,5
QAK14,2014-03-11 07:00,11,107.62,107.62,107.62,107.62,14
QAK14,2014-03-11 07:30,11,107.65,107.77,107.62,107.62,6
QAK14,2014-03-11 08:00,11,107.73,107.73,107.43,107.54,46
QAK14,2014-03-11 08:30,11,107.52,107.55,107.47,107.53,21
QAK14,2014-03-11 09:00,11,107.55,107.63,107.42,107.61,85
QAK14,2014-03-11 09:30,11,107.59,107.84,107.57,107.83,47
QAK14,2014-03-11 10:00,11,107.82,107.92,107.72,107.83,57
QAK14,2014-03-11 10:30,11,107.78,107.86,107.54,107.55,100
QAK14,2014-03-11 11:00,11,107.54,107.64,107.37,107.63,110
QAK14,2014-03-11 11:30,11,107.64,107.65,107.48,107.53,86
QAK14,2014-03-11 12:00,11,107.5,107.76,107.5,107.67,73
QAK14,2014-03-11 12:30,11,107.67,107.8,107.67,107.8,30
QAK14,2014-03-11 13:00,11,107.78,107.91,107.67,107.82,194
QAK14,2014-03-11 13:30,11,107.84,107.84,107.64,107.75,22
QAK14,2014-03-11 14:00,11,107.74,107.79,107.69,107.78,12
QAK14,2014-03-11 14:30,11,107.75,107.75,107.74,107.74,3
QAK14,2014-03-11 15:00,11,107.67,107.67,107.54,107.6,33
QAK14,2014-03-11 15:30,11,107.63,107.63,107.57,107.57,3
QAK14,2014-03-11 21:00,12,107.51,107.51,107.51,107.51,2
QAK14,2014-03-11 23:00,12,107.65,107.65,107.63,107.63,3
QAK14,2014-03-11 23:30,12,107.54,107.54,107.54,107.54,1
QAK14,2014-03-12 00:30,12,107.61,107.61,107.46,107.46,14
QAK14,2014-03-12 01:30,12,107.5,107.5,107.36,107.36,8
QAK14,2014-03-12 02:00,12,107.31,107.31,107.31,107.31,1
QAK14,2014-03-12 03:00,12,107.45,107.45,107.14,107.14,22
QAK14,2014-03-12 03:30,12,107.1,107.26,107.09,107.18,42
QAK14,2014-03-12 04:00,12,107.14,107.25,107.09,107.13,31
QAK14,2014-03-12 04:30,12,107.21,107.24,107.19,107.19,33
QAK14,2014-03-12 05:00,12,107.18,107.35,107.17,107.27,56
QAK14,2014-03-12 05:30,12,107.29,107.29,107.24,107.29,6
QAK14,2014-03-12 06:00,12,107.34,107.34,107.15,107.15,8
QAK14,2014-03-12 06:30,12,107.17,107.2,107.17,107.2,14
QAK14,2014-03-12 07:00,12,107.28,107.28,107.18,107.18,8
QAK14,2014-03-12 07:30,12,107.23,107.23,107.02,107.02,60
QAK14,2014-03-12 08:00,12,107.05,107.05,106.92,106.99,107
QAK14,2014-03-12 08:30,12,107.03,107.15,106.99,107.14,100
QAK14,2014-03-12 09:00,12,107.17,107.38,107,107.1,248
QAK14,2014-03-12 09:30,12,107.13,107.77,106.98,107.75,321
QAK14,2014-03-12 10:00,12,107.74,107.83,107.39,107.57,185
QAK14,2014-03-12 10:30,12,107.56,107.75,107.45,107.46,253
QAK14,2014-03-12 11:00,12,107.46,107.54,107.17,107.17,119
QAK14,2014-03-12 11:30,12,107.16,107.21,106.99,107.08,114
QAK14,2014-03-12 12:00,12,107.1,107.2,107.03,107.06,88
QAK14,2014-03-12 12:30,12,107.04,107.18,107.04,107.1,136
QAK14,2014-03-12 13:00,12,107.13,107.38,107.13,107.35,184
QAK14,2014-03-12 13:30,12,107.38,107.46,107.36,107.37,33
QAK14,2014-03-12 14:00,12,107.34,107.45,107.34,107.42,31
QAK14,2014-03-12 14:30,12,107.45,107.63,107.43,107.63,21
QAK14,2014-03-12 15:00,12,107.51,107.54,107.47,107.49,9
QAK14,2014-03-12 15:30,12,107.46,107.46,107.46,107.46,6
QAK14,2014-03-12 19:00,13,107.51,107.51,107.51,107.51,2
QAK14,2014-03-12 20:00,13,107.54,107.54,107.51,107.51,2
QAK14,2014-03-12 21:30,13,107.54,107.57,107.54,107.57,4
QAK14,2014-03-13 00:00,13,107.69,107.69,107.69,107.69,3
QAK14,2014-03-13 00:30,13,107.7,107.7,107.7,107.7,1
QAK14,2014-03-13 01:00,13,107.52,107.52,107.43,107.46,7
QAK14,2014-03-13 01:30,13,107.46,107.46,107.44,107.44,6
QAK14,2014-03-13 02:00,13,107.58,107.58,107.57,107.57,2
QAK14,2014-03-13 02:30,13,107.48,107.6,107.48,107.6,11
QAK14,2014-03-13 03:00,13,107.52,107.58,107.42,107.42,29
QAK14,2014-03-13 03:30,13,107.42,107.42,107.25,107.25,33
QAK14,2014-03-13 04:00,13,107.26,107.3,107.08,107.08,63
QAK14,2014-03-13 04:30,13,107.08,107.16,106.96,107.06,46
QAK14,2014-03-13 05:00,13,107.22,107.38,107.22,107.33,70
QAK14,2014-03-13 05:30,13,107.35,107.42,107.3,107.41,83
QAK14,2014-03-13 06:00,13,107.41,107.56,107.39,107.56,56
QAK14,2014-03-13 06:30,13,107.57,107.61,107.33,107.34,26
QAK14,2014-03-13 07:00,13,107.33,107.37,107.3,107.3,34
QAK14,2014-03-13 07:30,13,107.27,107.29,107.08,107.14,75
QAK14,2014-03-13 08:00,13,107.09,107.36,107.05,107.35,202
QAK14,2014-03-13 08:30,13,107.31,107.34,107.26,107.34,44
QAK14,2014-03-13 09:00,13,107.24,107.32,107.18,107.2,91
QAK14,2014-03-13 09:30,13,107.21,107.26,107.1,107.18,223
QAK14,2014-03-13 10:00,13,107.14,107.21,107.14,107.15,78
QAK14,2014-03-13 10:30,13,107.15,107.22,107.13,107.2,168
QAK14,2014-03-13 11:00,13,107.21,107.23,106.72,106.78,313
QAK14,2014-03-13 11:30,13,106.74,106.86,106.45,106.62,466
QAK14,2014-03-13 12:00,13,106.6,106.81,106.6,106.79,170
QAK14,2014-03-13 12:30,13,106.77,106.78,106.64,106.68,109
QAK14,2014-03-13 13:00,13,106.63,106.94,106.52,106.94,299
QAK14,2014-03-13 13:30,13,106.95,106.96,106.81,106.94,126
QAK14,2014-03-13 14:00,13,106.96,107.02,106.92,106.97,79
QAK14,2014-03-13 14:30,13,106.96,106.97,106.91,106.91,20
QAK14,2014-03-13 15:00,13,106.95,106.95,106.89,106.89,6
QAK14,2014-03-13 17:00,14,106.68,106.68,106.68,106.68,1
QAK14,2014-03-13 19:00,14,106.95,106.95,106.95,106.95,1
QAK14,2014-03-13 20:00,14,107.02,107.02,106.88,106.88,8
QAK14,2014-03-13 20:30,14,106.84,106.89,106.84,106.89,5
QAK14,2014-03-13 22:00,14,107.05,107.05,107.04,107.04,6
QAK14,2014-03-14 00:30,14,107.02,107.02,107.01,107.01,2
QAK14,2014-03-14 01:30,14,107.01,107.03,106.97,106.97,5
QAK14,2014-03-14 02:00,14,106.96,106.96,106.83,106.9,7
QAK14,2014-03-14 02:30,14,106.92,107.06,106.92,107.06,19
QAK14,2014-03-14 03:00,14,107.08,107.28,107.01,107.07,102
QAK14,2014-03-14 03:30,14,107.06,107.07,106.89,106.93,82
QAK14,2014-03-14 04:00,14,106.89,107.01,106.89,107.01,44
QAK14,2014-03-14 04:30,14,107.04,107.04,106.97,106.97,35
QAK14,2014-03-14 05:00,14,107.01,107.02,106.9,107,34
QAK14,2014-03-14 05:30,14,107,107.05,106.96,107.05,64
QAK14,2014-03-14 06:00,14,107.04,107.17,107.04,107.14,32
QAK14,2014-03-14 06:30,14,107.17,107.18,107.15,107.15,48
QAK14,2014-03-14 07:00,14,107.11,107.14,107.1,107.1,20
QAK14,2014-03-14 07:30,14,107.12,107.37,107.12,107.23,148
QAK14,2014-03-14 08:00,14,107.2,107.32,107.1,107.16,95
QAK14,2014-03-14 08:30,14,107.18,107.38,107.18,107.29,71
QAK14,2014-03-14 09:00,14,107.31,108.09,107.3,107.83,355
QAK14,2014-03-14 09:30,14,107.9,108.06,107.8,107.82,223
QAK14,2014-03-14 10:00,14,107.77,108.27,107.77,108.03,440
QAK14,2014-03-14 10:30,14,108.04,108.06,107.67,107.85,180
QAK14,2014-03-14 11:00,14,107.82,108.11,107.77,108.06,305
QAK14,2014-03-14 11:30,14,108.05,108.28,107.96,108.24,352
QAK14,2014-03-14 12:00,14,108.22,108.22,108.04,108.07,99
QAK14,2014-03-14 12:30,14,108.07,108.32,108.04,108.21,207
QAK14,2014-03-14 13:00,14,108.24,108.45,108.12,108.19,215
QAK14,2014-03-14 13:30,14,108.16,108.2,108.09,108.19,154
QAK14,2014-03-14 14:00,14,108.16,108.23,108.11,108.11,21
QAK14,2014-03-14 14:30,14,108.08,108.13,108.05,108.07,12
QAK14,2014-03-14 15:00,14,108.08,108.2,108.06,108.2,3
QAK14,2014-03-14 16:00,14,108.29,108.29,108.29,108.29,1
QAK14,2014-03-16 17:00,17,108.45,108.45,108.45,108.45,10
QAK14,2014-03-16 17:30,17,108.5,108.5,108.5,108.5,1
QAK14,2014-03-16 19:00,17,108.36,108.36,108.36,108.36,1
QAK14,2014-03-16 19:30,17,108.35,108.35,108.35,108.35,1
QAK14,2014-03-17 01:00,17,108.3,108.3,108.3,108.3,5
QAK14,2014-03-17 01:30,17,108.09,108.09,108.06,108.06,2
QAK14,2014-03-17 02:00,17,108,108,107.91,107.91,2
QAK14,2014-03-17 02:30,17,107.9,107.9,107.9,107.9,1
QAK14,2014-03-17 03:00,17,107.87,107.89,107.76,107.78,31
QAK14,2014-03-17 03:30,17,107.76,107.76,107.44,107.6,101
QAK14,2014-03-17 04:00,17,107.57,107.68,107.5,107.59,60
QAK14,2014-03-17 04:30,17,107.65,107.78,107.65,107.65,35
QAK14,2014-03-17 05:00,17,107.69,107.71,107.69,107.71,5
QAK14,2014-03-17 05:30,17,107.72,107.76,107.61,107.64,30
QAK14,2014-03-17 06:00,17,107.61,107.68,107.56,107.56,12
QAK14,2014-03-17 06:30,17,107.6,107.68,107.58,107.67,50
QAK14,2014-03-17 07:00,17,107.61,107.61,107.23,107.23,57
QAK14,2014-03-17 07:30,17,107.17,107.27,107.14,107.27,81
QAK14,2014-03-17 08:00,17,107.26,107.28,107.08,107.17,179
QAK14,2014-03-17 08:30,17,107.17,107.37,107.17,107.33,145
QAK14,2014-03-17 09:00,17,107.28,107.34,107.17,107.34,104
QAK14,2014-03-17 09:30,17,107.3,107.3,106.81,106.9,407
QAK14,2014-03-17 10:00,17,106.88,106.89,106.34,106.36,630
QAK14,2014-03-17 10:30,17,106.4,106.63,106.27,106.53,338
QAK14,2014-03-17 11:00,17,106.55,106.78,106.46,106.76,417
QAK14,2014-03-17 11:30,17,106.75,106.81,106.65,106.67,135
QAK14,2014-03-17 12:00,17,106.66,106.68,106.46,106.46,115
QAK14,2014-03-17 12:30,17,106.52,106.68,106.44,106.58,178
QAK14,2014-03-17 13:00,17,106.56,106.56,106.18,106.27,203
QAK14,2014-03-17 13:30,17,106.27,106.39,106.23,106.34,56
QAK14,2014-03-17 14:00,17,106.29,106.34,106.15,106.32,29
QAK14,2014-03-17 14:30,17,106.26,106.32,106.24,106.32,34
QAK14,2014-03-17 15:00,17,106.23,106.23,106.23,106.23,1
QAK14,2014-03-17 19:00,18,106.39,106.39,106.39,106.39,2
QAK14,2014-03-17 20:00,18,106.38,106.38,106.38,106.38,2
QAK14,2014-03-17 20:30,18,106.34,106.34,106.34,106.34,1
QAK14,2014-03-17 21:00,18,106.34,106.34,106.34,106.34,3
QAK14,2014-03-17 22:00,18,106.56,106.56,106.56,106.56,2
QAK14,2014-03-18 01:30,18,106.5,106.54,106.39,106.54,11
QAK14,2014-03-18 02:00,18,106.53,106.61,106.44,106.53,11
QAK14,2014-03-18 02:30,18,106.51,106.67,106.51,106.64,9
QAK14,2014-03-18 03:00,18,106.62,106.72,106.51,106.51,41
QAK14,2014-03-18 03:30,18,106.48,106.54,106.46,106.52,178
QAK14,2014-03-18 04:00,18,106.5,106.5,106.28,106.35,97
QAK14,2014-03-18 04:30,18,106.38,106.5,106.34,106.5,30
QAK14,2014-03-18 05:00,18,106.48,106.56,106.43,106.49,50
QAK14,2014-03-18 05:30,18,106.53,106.55,106.36,106.36,20
QAK14,2014-03-18 06:00,18,106.41,106.47,106.4,106.47,15
QAK14,2014-03-18 06:30,18,106.39,106.6,106.39,106.47,68
QAK14,2014-03-18 07:00,18,106.47,106.47,106.37,106.45,98
QAK14,2014-03-18 07:30,18,106.43,106.53,106.4,106.46,37
QAK14,2014-03-18 08:00,18,106.46,106.5,105.86,106.02,600
QAK14,2014-03-18 08:30,18,106.02,106.24,106.02,106.24,97
QAK14,2014-03-18 09:00,18,106.27,106.29,106.03,106.26,228
QAK14,2014-03-18 09:30,18,106.25,106.44,106.22,106.32,280
QAK14,2014-03-18 10:00,18,106.36,106.67,106.35,106.66,343
QAK14,2014-03-18 10:30,18,106.67,106.72,106.5,106.53,252
QAK14,2014-03-18 11:00,18,106.57,106.8,106.57,106.8,192
QAK14,2014-03-18 11:30,18,106.8,106.8,106.61,106.8,227
QAK14,2014-03-18 12:00,18,106.77,106.77,106.57,106.63,99
QAK14,2014-03-18 12:30,18,106.65,106.69,106.52,106.6,107
QAK14,2014-03-18 13:00,18,106.58,106.83,106.43,106.81,89
QAK14,2014-03-18 13:30,18,106.71,106.71,106.6,106.62,31
QAK14,2014-03-18 14:00,18,106.69,106.71,106.69,106.71,2
QAK14,2014-03-18 14:30,18,106.67,106.67,106.65,106.67,37
QAK14,2014-03-18 15:30,18,106.55,106.6,106.52,106.6,19
QAK14,2014-03-18 19:00,19,106.59,106.59,106.59,106.59,3
QAK14,2014-03-18 20:30,19,106.61,106.61,106.61,106.61,1
QAK14,2014-03-18 21:30,19,106.72,106.72,106.72,106.72,1
QAK14,2014-03-18 22:00,19,106.8,106.8,106.73,106.75,4
QAK14,2014-03-18 22:30,19,106.65,106.65,106.65,106.65,1
QAK14,2014-03-18 23:00,19,106.77,106.77,106.77,106.77,1
QAK14,2014-03-18 23:30,19,106.78,106.78,106.78,106.78,4
QAK14,2014-03-19 00:30,19,106.73,106.73,106.73,106.73,1
QAK14,2014-03-19 01:00,19,106.74,106.74,106.74,106.74,2
QAK14,2014-03-19 02:00,19,106.7,106.78,106.7,106.78,4
QAK14,2014-03-19 02:30,19,106.69,106.69,106.62,106.66,10
QAK14,2014-03-19 03:00,19,106.61,106.61,106.4,106.45,26
QAK14,2014-03-19 03:30,19,106.43,106.43,106.25,106.43,39
QAK14,2014-03-19 04:00,19,106.39,106.4,106.26,106.26,10
QAK14,2014-03-19 04:30,19,106.29,106.38,106.27,106.27,41
QAK14,2014-03-19 05:00,19,106.25,106.26,106.1,106.1,23
QAK14,2014-03-19 05:30,19,106.12,106.2,106.09,106.15,10
QAK14,2014-03-19 06:00,19,106.26,106.27,106.09,106.09,58
QAK14,2014-03-19 06:30,19,106.18,106.18,106.08,106.11,17
QAK14,2014-03-19 07:00,19,106.06,106.17,105.97,106.15,41
QAK14,2014-03-19 07:30,19,106.18,106.18,105.92,105.95,127
QAK14,2014-03-19 08:00,19,105.95,106.07,105.87,105.92,145
QAK14,2014-03-19 08:30,19,105.9,106.01,105.88,105.95,98
QAK14,2014-03-19 09:00,19,105.95,106,105.81,105.94,97
QAK14,2014-03-19 09:30,19,105.96,106.31,105.91,106.09,214
QAK14,2014-03-19 10:00,19,106.07,106.1,105.72,105.73,228
QAK14,2014-03-19 10:30,19,105.77,106.1,105.73,106.03,130
QAK14,2014-03-19 11:00,19,106.04,106.06,105.83,105.98,127
QAK14,2014-03-19 11:30,19,105.96,106.16,105.95,106.11,68
QAK14,2014-03-19 12:00,19,106.2,106.29,106.14,106.15,93
QAK14,2014-03-19 12:30,19,106.15,106.15,105.98,106.05,36
QAK14,2014-03-19 13:00,19,106.06,106.07,105.76,105.86,487
QAK14,2014-03-19 13:30,19,105.89,106.05,105.89,105.97,55
QAK14,2014-03-19 14:00,19,105.91,105.91,105.77,105.79,96
QAK14,2014-03-19 14:30,19,105.85,105.94,105.85,105.87,10
QAK14,2014-03-19 15:00,19,105.93,105.94,105.88,105.94,8
QAK14,2014-03-19 15:30,19,105.89,105.89,105.89,105.89,2
QAK14,2014-03-19 16:00,19,105.83,105.83,105.83,105.83,1
QAK14,2014-03-19 19:00,20,105.8,105.81,105.8,105.81,2
QAK14,2014-03-19 19:30,20,105.8,105.8,105.8,105.8,9
QAK14,2014-03-19 20:00,20,106.08,106.09,106.08,106.09,3
QAK14,2014-03-19 22:00,20,106.06,106.1,106.05,106.1,5
QAK14,2014-03-19 23:00,20,106.13,106.13,106.1,106.1,7
QAK14,2014-03-19 23:30,20,106.12,106.12,106.09,106.09,2
QAK14,2014-03-20 01:30,20,106.06,106.06,106.06,106.06,1
QAK14,2014-03-20 03:00,20,105.99,106.02,105.77,105.77,30
QAK14,2014-03-20 03:30,20,105.67,105.8,105.63,105.75,36
QAK14,2014-03-20 04:00,20,105.68,105.7,105.61,105.67,15
QAK14,2014-03-20 04:30,20,105.63,105.8,105.63,105.79,13
QAK14,2014-03-20 05:00,20,105.74,105.74,105.66,105.68,41
QAK14,2014-03-20 05:30,20,105.65,105.75,105.61,105.66,23
QAK14,2014-03-20 06:00,20,105.62,105.67,105.54,105.56,22
QAK14,2014-03-20 06:30,20,105.58,105.69,105.58,105.62,10
QAK14,2014-03-20 07:00,20,105.63,105.65,105.6,105.62,32
QAK14,2014-03-20 07:30,20,105.59,105.59,105.46,105.47,61
QAK14,2014-03-20 08:00,20,105.45,105.61,105.45,105.61,47
QAK14,2014-03-20 08:30,20,105.68,105.88,105.68,105.75,99
QAK14,2014-03-20 09:00,20,105.77,106.23,105.76,106,189
QAK14,2014-03-20 09:30,20,105.99,106.03,105.92,106,77
QAK14,2014-03-20 10:00,20,105.99,105.99,105.55,105.67,92
QAK14,2014-03-20 10:30,20,105.65,105.74,105.58,105.67,80
QAK14,2014-03-20 11:00,20,105.71,105.79,105.68,105.77,62
QAK14,2014-03-20 11:30,20,105.78,106.64,105.76,106.58,585
QAK14,2014-03-20 12:00,20,106.58,106.74,106.3,106.43,217
QAK14,2014-03-20 12:30,20,106.42,106.45,106.21,106.24,116
QAK14,2014-03-20 13:00,20,106.22,106.56,106.04,106.43,166
QAK14,2014-03-20 13:30,20,106.41,106.41,106.24,106.34,119
QAK14,2014-03-20 14:00,20,106.34,106.35,106.25,106.28,34
QAK14,2014-03-20 14:30,20,106.3,106.32,106.3,106.31,12
QAK14,2014-03-20 15:00,20,106.28,106.28,106.14,106.14,27
QAK14,2014-03-20 19:00,21,106.24,106.27,106.24,106.27,2
QAK14,2014-03-20 21:00,21,106.08,106.12,106.08,106.12,6
QAK14,2014-03-20 22:00,21,106.31,106.31,106.31,106.31,2
QAK14,2014-03-21 01:00,21,106.16,106.21,106.16,106.21,2
QAK14,2014-03-21 01:30,21,106.2,106.3,106.2,106.3,13
QAK14,2014-03-21 02:00,21,106.39,106.5,106.37,106.37,7
QAK14,2014-03-21 02:30,21,106.35,106.39,106.35,106.39,2
QAK14,2014-03-21 03:00,21,106.55,106.71,106.43,106.67,54
QAK14,2014-03-21 03:30,21,106.58,106.61,106.53,106.61,17
QAK14,2014-03-21 04:00,21,106.66,106.85,106.66,106.79,20
QAK14,2014-03-21 04:30,21,106.86,106.99,106.84,106.97,28
QAK14,2014-03-21 05:00,21,106.89,106.9,106.79,106.85,29
QAK14,2014-03-21 05:30,21,106.9,106.92,106.84,106.84,12
QAK14,2014-03-21 06:00,21,106.88,106.97,106.86,106.89,40
QAK14,2014-03-21 06:30,21,106.93,106.93,106.91,106.91,2
QAK14,2014-03-21 07:00,21,106.88,106.97,106.87,106.96,30
QAK14,2014-03-21 07:30,21,106.97,107.17,106.96,107.17,59
QAK14,2014-03-21 08:00,21,107.04,107.17,107.04,107.12,57
QAK14,2014-03-21 08:30,21,107.09,107.41,107.08,107.25,223
QAK14,2014-03-21 09:00,21,107.26,107.4,107.11,107.39,108
QAK14,2014-03-21 09:30,21,107.4,107.76,107.34,107.72,206
QAK14,2014-03-21 10:00,21,107.75,107.75,107.45,107.57,164
QAK14,2014-03-21 10:30,21,107.61,107.61,107.45,107.55,58
QAK14,2014-03-21 11:00,21,107.51,107.53,107.23,107.34,133
QAK14,2014-03-21 11:30,21,107.36,107.57,107.33,107.57,132
QAK14,2014-03-21 12:00,21,107.53,107.53,107.21,107.21,79
QAK14,2014-03-21 12:30,21,107.19,107.41,107.13,107.38,106
QAK14,2014-03-21 13:00,21,107.29,107.29,106.87,106.94,177
QAK14,2014-03-21 13:30,21,106.95,107.07,106.9,107.07,79
QAK14,2014-03-21 14:00,21,107.02,107.1,106.99,107.01,35
QAK14,2014-03-21 14:30,21,107,107.16,106.97,107,9
QAK14,2014-03-21 15:00,21,106.92,106.97,106.92,106.92,51
QAK14,2014-03-21 15:30,21,106.92,107.11,106.9,107.11,46
QAK14,2014-03-23 19:00,24,106.76,106.76,106.73,106.73,3
QAK14,2014-03-23 19:30,24,106.81,106.81,106.81,106.81,1
QAK14,2014-03-23 20:30,24,106.8,106.8,106.64,106.64,17
QAK14,2014-03-23 21:00,24,106.62,106.62,106.62,106.62,1
QAK14,2014-03-23 21:30,24,106.73,106.73,106.73,106.73,2
QAK14,2014-03-23 22:30,24,106.75,106.75,106.7,106.7,3
QAK14,2014-03-23 23:00,24,106.54,106.54,106.54,106.54,1
QAK14,2014-03-24 00:00,24,106.78,106.78,106.66,106.66,4
QAK14,2014-03-24 00:30,24,106.6,106.61,106.45,106.61,19
QAK14,2014-03-24 01:00,24,106.6,106.88,106.6,106.72,14
QAK14,2014-03-24 01:30,24,106.51,106.68,106.51,106.68,8
QAK14,2014-03-24 02:00,24,106.64,106.7,106.64,106.7,2
QAK14,2014-03-24 02:30,24,106.79,106.79,106.77,106.77,6
QAK14,2014-03-24 03:00,24,106.68,106.7,106.58,106.67,57
QAK14,2014-03-24 03:30,24,106.66,106.7,106.55,106.7,90
QAK14,2014-03-24 04:00,24,106.65,106.68,106.56,106.66,53
QAK14,2014-03-24 04:30,24,106.65,106.76,106.64,106.75,20
QAK14,2014-03-24 05:00,24,106.72,106.77,106.72,106.73,9
QAK14,2014-03-24 05:30,24,106.74,106.88,106.74,106.88,24
QAK14,2014-03-24 06:00,24,106.89,107.12,106.89,107.12,53
QAK14,2014-03-24 06:30,24,107.15,107.24,107.1,107.24,49
QAK14,2014-03-24 07:00,24,107.27,107.27,107.14,107.16,56
QAK14,2014-03-24 07:30,24,107.17,107.36,107.17,107.24,8
QAK14,2014-03-24 08:00,24,107.2,107.48,107.2,107.48,167
QAK14,2014-03-24 08:30,24,107.48,107.48,107.27,107.28,155
QAK14,2014-03-24 09:00,24,107.22,107.25,107.03,107.25,98
QAK14,2014-03-24 09:30,24,107.26,107.31,106.82,106.84,147
QAK14,2014-03-24 10:00,24,106.83,106.86,106.63,106.84,220
QAK14,2014-03-24 10:30,24,106.81,107.31,106.81,107.19,146
QAK14,2014-03-24 11:00,24,107.19,107.29,106.83,106.88,193
QAK14,2014-03-24 11:30,24,106.86,106.94,106.82,106.88,99
QAK14,2014-03-24 12:00,24,106.9,107.02,106.87,107.02,38
QAK14,2014-03-24 12:30,24,107.03,107.06,106.94,107.06,71
QAK14,2014-03-24 13:00,24,107.08,107.13,106.62,106.82,108
QAK14,2014-03-24 13:30,24,106.76,106.76,106.71,106.74,8
QAK14,2014-03-24 14:00,24,106.62,106.62,106.53,106.62,19
QAK14,2014-03-24 14:30,24,106.52,106.52,106.52,106.52,8
QAK14,2014-03-24 15:30,24,106.57,106.57,106.57,106.57,1
QAK14,2014-03-24 22:00,25,106.7,106.7,106.7,106.7,5
QAK14,2014-03-24 22:30,25,106.67,106.67,106.67,106.67,5
QAK14,2014-03-24 23:00,25,106.65,106.65,106.65,106.65,1
QAK14,2014-03-25 02:00,25,106.66,106.66,106.61,106.61,4
QAK14,2014-03-25 02:30,25,106.65,106.65,106.61,106.61,3
QAK14,2014-03-25 03:00,25,106.67,106.91,106.67,106.87,25
QAK14,2014-03-25 03:30,25,106.86,107.07,106.85,107.03,39
QAK14,2014-03-25 04:00,25,106.99,107.04,106.88,107.01,64
QAK14,2014-03-25 04:30,25,106.98,107.04,106.96,107.03,36
QAK14,2014-03-25 05:00,25,107.12,107.13,107.03,107.11,41
QAK14,2014-03-25 05:30,25,107.17,107.17,107.1,107.13,5
QAK14,2014-03-25 06:00,25,107.1,107.11,107.09,107.11,7
QAK14,2014-03-25 06:30,25,107.24,107.24,107.12,107.12,18
QAK14,2014-03-25 07:00,25,107.14,107.18,107.13,107.18,24
QAK14,2014-03-25 07:30,25,107.16,107.27,107.16,107.23,39
QAK14,2014-03-25 08:00,25,107.18,107.27,107.07,107.1,104
QAK14,2014-03-25 08:30,25,107.13,107.18,106.97,107.06,105
QAK14,2014-03-25 09:00,25,107.06,107.21,106.96,107.07,200
QAK14,2014-03-25 09:30,25,107.05,107.06,106.65,107.05,250
QAK14,2014-03-25 10:00,25,107.05,107.47,107.04,107.34,333
QAK14,2014-03-25 10:30,25,107.33,107.39,107.15,107.22,99
QAK14,2014-03-25 11:00,25,107.2,107.36,107.2,107.34,153
QAK14,2014-03-25 11:30,25,107.36,107.41,107.1,107.11,132
QAK14,2014-03-25 12:00,25,107.1,107.22,107.03,107.09,144
QAK14,2014-03-25 12:30,25,107.1,107.17,107.08,107.17,49
QAK14,2014-03-25 13:00,25,107.1,107.1,106.85,107,106
QAK14,2014-03-25 13:30,25,106.99,107,106.91,107,30
QAK14,2014-03-25 14:00,25,106.92,106.92,106.88,106.88,11
QAK14,2014-03-25 15:00,25,106.89,106.89,106.89,106.89,2
QAK14,2014-03-25 21:00,26,107.17,107.19,107.17,107.19,2
QAK14,2014-03-25 22:30,26,107.22,107.22,107.22,107.22,8
QAK14,2014-03-26 02:00,26,107.23,107.23,107.22,107.22,2
QAK14,2014-03-26 02:30,26,107.1,107.18,107.1,107.18,10
QAK14,2014-03-26 03:00,26,107.1,107.25,107.1,107.25,30
QAK14,2014-03-26 03:30,26,107.18,107.26,107.18,107.26,13
QAK14,2014-03-26 04:00,26,107.21,107.21,107,107,12
QAK14,2014-03-26 04:30,26,107.1,107.15,107.1,107.12,5
QAK14,2014-03-26 05:00,26,107.13,107.13,107.13,107.13,2
QAK14,2014-03-26 05:30,26,107.04,107.04,107.04,107.04,2
QAK14,2014-03-26 06:00,26,107.04,107.14,107.04,107.14,8
QAK14,2014-03-26 06:30,26,107.05,107.1,107.05,107.1,28
QAK14,2014-03-26 07:00,26,107.1,107.24,107.1,107.24,10
QAK14,2014-03-26 07:30,26,107.21,107.24,107.17,107.24,21
QAK14,2014-03-26 08:00,26,107.24,107.32,107.1,107.13,42
QAK14,2014-03-26 08:30,26,107.12,107.15,107.05,107.1,79
QAK14,2014-03-26 09:00,26,107.07,107.31,107.07,107.19,97
QAK14,2014-03-26 09:30,26,107.16,107.28,106.93,107.11,270
QAK14,2014-03-26 10:00,26,107.06,107.14,106.84,106.92,166
QAK14,2014-03-26 10:30,26,106.92,107.02,106.64,106.69,156
QAK14,2014-03-26 11:00,26,106.7,106.79,106.64,106.67,140
QAK14,2014-03-26 11:30,26,106.67,106.85,106.67,106.78,122
QAK14,2014-03-26 12:00,26,106.75,106.75,106.63,106.69,92
QAK14,2014-03-26 12:30,26,106.67,106.82,106.65,106.68,72
QAK14,2014-03-26 13:00,26,106.69,107.11,106.49,107.06,170
QAK14,2014-03-26 13:30,26,106.97,107.1,106.96,107.08,60
QAK14,2014-03-26 14:00,26,107.05,107.07,106.95,106.95,32
QAK14,2014-03-26 14:30,26,106.93,106.93,106.92,106.92,11
QAK14,2014-03-26 15:00,26,106.9,106.95,106.9,106.95,13
QAK14,2014-03-26 21:00,27,107,107,107,107,1
QAK14,2014-03-26 21:30,27,107.03,107.03,106.99,107,3
QAK14,2014-03-26 22:00,27,106.78,106.78,106.78,106.78,1
QAK14,2014-03-26 22:30,27,106.78,106.91,106.78,106.91,14
QAK14,2014-03-27 00:00,27,106.98,106.98,106.98,106.98,1
QAK14,2014-03-27 01:00,27,106.97,106.97,106.82,106.82,2
QAK14,2014-03-27 01:30,27,106.83,106.86,106.83,106.86,3
QAK14,2014-03-27 02:00,27,106.9,106.98,106.9,106.95,8
QAK14,2014-03-27 02:30,27,107,107,106.89,106.89,11
QAK14,2014-03-27 03:00,27,106.89,106.98,106.81,106.81,38
QAK14,2014-03-27 03:30,27,106.81,106.91,106.8,106.9,64
QAK14,2014-03-27 04:00,27,106.88,106.99,106.81,106.93,38
QAK14,2014-03-27 04:30,27,106.95,106.99,106.91,106.99,46
QAK14,2014-03-27 05:00,27,107.01,107.19,107.01,107.14,18
QAK14,2014-03-27 05:30,27,107.17,107.19,107.14,107.19,16
QAK14,2014-03-27 06:00,27,107.19,107.35,107.19,107.34,57
QAK14,2014-03-27 06:30,27,107.39,107.6,107.36,107.51,97
QAK14,2014-03-27 07:00,27,107.52,107.66,107.51,107.61,63
QAK14,2014-03-27 07:30,27,107.6,107.66,107.49,107.61,86
QAK14,2014-03-27 08:00,27,107.62,107.76,107.58,107.6,172
QAK14,2014-03-27 08:30,27,107.6,107.61,107.44,107.57,180
QAK14,2014-03-27 09:00,27,107.63,107.72,107.6,107.6,144
QAK14,2014-03-27 09:30,27,107.62,107.69,107.45,107.53,90
QAK14,2014-03-27 10:00,27,107.55,107.73,107.55,107.65,78
QAK14,2014-03-27 10:30,27,107.68,107.73,107.57,107.62,41
QAK14,2014-03-27 11:00,27,107.6,107.65,107.45,107.5,55
QAK14,2014-03-27 11:30,27,107.48,107.62,107.47,107.62,104
QAK14,2014-03-27 12:00,27,107.63,107.7,107.62,107.7,36
QAK14,2014-03-27 12:30,27,107.67,107.72,107.65,107.72,34
QAK14,2014-03-27 13:00,27,107.7,107.97,107.65,107.76,402
QAK14,2014-03-27 13:30,27,107.73,107.83,107.73,107.77,20
QAK14,2014-03-27 14:00,27,107.77,107.82,107.71,107.72,79
QAK14,2014-03-27 14:30,27,107.65,107.65,107.62,107.62,14
QAK14,2014-03-27 15:00,27,107.69,107.69,107.65,107.65,4
QAK14,2014-03-27 20:00,28,107.7,107.7,107.7,107.7,1
QAK14,2014-03-27 22:30,28,107.71,107.71,107.71,107.71,2
QAK14,2014-03-27 23:00,28,107.75,107.75,107.75,107.75,1
QAK14,2014-03-28 00:00,28,107.87,107.87,107.87,107.87,2
QAK14,2014-03-28 00:30,28,107.88,107.88,107.88,107.88,1
QAK14,2014-03-28 02:00,28,107.77,107.77,107.77,107.77,3
QAK14,2014-03-28 02:30,28,107.76,107.78,107.73,107.75,8
QAK14,2014-03-28 03:00,28,107.88,107.89,107.79,107.89,31
QAK14,2014-03-28 03:30,28,107.8,107.91,107.78,107.91,24
QAK14,2014-03-28 04:00,28,107.94,108.1,107.91,108.07,14
QAK14,2014-03-28 04:30,28,108.07,108.18,108.07,108.18,15
QAK14,2014-03-28 05:00,28,108.13,108.16,107.97,108.02,28
QAK14,2014-03-28 05:30,28,108.04,108.09,108.04,108.08,7
QAK14,2014-03-28 06:00,28,108.1,108.13,108.07,108.07,8
QAK14,2014-03-28 06:30,28,108.05,108.05,107.9,107.93,35
QAK14,2014-03-28 07:00,28,107.96,108.06,107.95,108.06,32
QAK14,2014-03-28 07:30,28,108.03,108.1,108.03,108.1,5
QAK14,2014-03-28 08:00,28,108.12,108.3,108.12,108.28,51
QAK14,2014-03-28 08:30,28,108.23,108.31,108.21,108.27,33
QAK14,2014-03-28 09:00,28,108.23,108.37,108.14,108.37,55
QAK14,2014-03-28 09:30,28,108.29,108.31,108.13,108.21,52
QAK14,2014-03-28 10:00,28,108.13,108.23,107.89,107.99,173
QAK14,2014-03-28 10:30,28,108.04,108.13,108.01,108.13,7
QAK14,2014-03-28 11:00,28,108,108.07,107.75,107.81,106
QAK14,2014-03-28 11:30,28,107.74,108.08,107.71,108.03,173
QAK14,2014-03-28 12:00,28,107.96,107.97,107.8,107.84,37
QAK14,2014-03-28 12:30,28,107.93,108.14,107.93,108.12,48
QAK14,2014-03-28 13:00,28,108.11,108.11,107.86,108.08,87
QAK14,2014-03-28 13:30,28,108.03,108.1,108.01,108.02,93
QAK14,2014-03-28 14:00,28,108.04,108.11,108.04,108.07,16
QAK14,2014-03-28 14:30,28,108.05,108.12,107.97,108.12,10
QAK14,2014-03-28 15:00,28,107.98,107.98,107.98,107.98,1
QAK14,2014-03-30 20:30,31,107.86,107.86,107.86,107.86,1
QAK14,2014-03-30 23:30,31,107.88,107.88,107.88,107.88,1
QAK14,2014-03-31 01:00,31,107.88,107.88,107.88,107.88,1
QAK14,2014-03-31 01:30,31,107.8,107.87,107.8,107.83,6
QAK14,2014-03-31 02:00,31,107.89,107.99,107.89,107.99,5
QAK14,2014-03-31 02:30,31,107.9,107.9,107.9,107.9,2
QAK14,2014-03-31 03:00,31,107.85,107.85,107.65,107.65,39
QAK14,2014-03-31 03:30,31,107.64,107.87,107.64,107.85,28
QAK14,2014-03-31 04:00,31,107.86,108,107.84,107.96,12
QAK14,2014-03-31 04:30,31,107.88,107.97,107.88,107.97,5
QAK14,2014-03-31 05:00,31,107.88,107.91,107.82,107.86,18
QAK14,2014-03-31 05:30,31,107.9,107.9,107.75,107.77,26
QAK14,2014-03-31 06:00,31,107.81,107.85,107.77,107.77,16
QAK14,2014-03-31 06:30,31,107.78,107.88,107.78,107.88,3
QAK14,2014-03-31 07:00,31,107.9,107.9,107.9,107.9,11
QAK14,2014-03-31 07:30,31,107.92,107.99,107.91,107.91,79
QAK14,2014-03-31 08:00,31,108.01,108.16,108,108.05,73
QAK14,2014-03-31 08:30,31,108.1,108.29,108.1,108.26,62
QAK14,2014-03-31 09:00,31,108.28,108.33,107.77,107.77,179
QAK14,2014-03-31 09:30,31,107.75,107.86,107.66,107.81,98
QAK14,2014-03-31 10:00,31,107.7,107.7,107.05,107.1,423
QAK14,2014-03-31 10:30,31,107.15,107.74,107.11,107.74,137
QAK14,2014-03-31 11:00,31,107.75,108.11,107.74,107.95,271
QAK14,2014-03-31 11:30,31,107.97,108.02,107.79,107.82,52
QAK14,2014-03-31 12:00,31,107.83,107.85,107.64,107.8,80
QAK14,2014-03-31 12:30,31,107.82,107.84,107.66,107.82,55
QAK14,2014-03-31 13:00,31,107.84,107.84,107.58,107.79,92
QAK14,2014-03-31 13:30,31,107.77,107.77,107.72,107.75,5
QAK14,2014-03-31 14:00,31,107.73,107.78,107.72,107.78,17
QAK14,2014-03-31 14:30,31,107.73,107.73,107.73,107.73,1
QAK14,2014-03-31 15:00,31,107.74,107.75,107.74,107.75,4
QAK14,2014-03-31 20:30,1,107.69,107.69,107.69,107.69,1
QAK14,2014-03-31 22:00,1,107.64,107.64,107.63,107.63,2
QAK14,2014-04-01 01:00,1,107.57,107.57,107.55,107.57,13
QAK14,2014-04-01 01:30,1,107.44,107.46,107.44,107.46,6
QAK14,2014-04-01 02:30,1,107.48,107.57,107.43,107.56,18
QAK14,2014-04-01 03:00,1,107.62,107.74,107.58,107.61,53
QAK14,2014-04-01 03:30,1,107.66,107.68,107.48,107.52,24
QAK14,2014-04-01 04:00,1,107.6,107.62,107.49,107.54,23
QAK14,2014-04-01 04:30,1,107.57,107.57,107.49,107.51,40
QAK14,2014-04-01 05:00,1,107.5,107.62,107.5,107.59,14
QAK14,2014-04-01 05:30,1,107.58,107.64,107.51,107.52,32
QAK14,2014-04-01 06:00,1,107.52,107.57,107.47,107.54,16
QAK14,2014-04-01 06:30,1,107.55,107.62,107.55,107.62,10
QAK14,2014-04-01 07:00,1,107.6,107.6,107.56,107.56,3
QAK14,2014-04-01 07:30,1,107.65,107.65,107.53,107.53,7
QAK14,2014-04-01 08:00,1,107.54,107.77,107.47,107.49,28
QAK14,2014-04-01 08:30,1,107.48,107.57,107.22,107.32,110
QAK14,2014-04-01 09:00,1,107.31,107.31,107.03,107.03,104
QAK14,2014-04-01 09:30,1,107,107.16,106.97,107.11,78
QAK14,2014-04-01 10:00,1,107.06,107.07,106.68,106.78,181
QAK14,2014-04-01 10:30,1,106.79,106.91,106.09,106.32,490
QAK14,2014-04-01 11:00,1,106.31,106.31,106.15,106.2,95
QAK14,2014-04-01 11:30,1,106.19,106.29,106.1,106.12,68
QAK14,2014-04-01 12:00,1,106.04,106.16,105.96,106,174
QAK14,2014-04-01 12:30,1,106.01,106.01,105.7,105.74,125
QAK14,2014-04-01 13:00,1,105.72,105.87,105.58,105.58,320
QAK14,2014-04-01 13:30,1,105.58,105.66,105.41,105.42,77
QAK14,2014-04-01 14:00,1,105.52,105.52,105.38,105.41,17
QAK14,2014-04-01 14:30,1,105.43,105.44,105.2,105.24,59
QAK14,2014-04-01 15:00,1,105.12,105.16,105.11,105.16,17
QAK14,2014-04-01 15:30,1,105.31,105.4,105.2,105.4,27
QAK14,2014-04-01 19:30,2,105.43,105.43,105.32,105.33,3
QAK14,2014-04-01 20:00,2,105.41,105.41,105.4,105.4,5
QAK14,2014-04-01 22:30,2,105.73,105.73,105.73,105.73,3
QAK14,2014-04-01 23:30,2,105.67,105.67,105.67,105.67,1
QAK14,2014-04-02 00:00,2,105.63,105.64,105.59,105.59,5
QAK14,2014-04-02 00:30,2,105.56,105.59,105.54,105.54,5
QAK14,2014-04-02 01:30,2,105.68,105.69,105.68,105.69,5
QAK14,2014-04-02 02:00,2,105.67,105.75,105.64,105.64,22
QAK14,2014-04-02 02:30,2,105.72,105.78,105.72,105.78,11
QAK14,2014-04-02 03:00,2,105.72,105.72,105.52,105.52,24
QAK14,2014-04-02 03:30,2,105.52,105.76,105.49,105.67,83
QAK14,2014-04-02 04:00,2,105.55,105.55,105.55,105.55,2
QAK14,2014-04-02 04:30,2,105.46,105.46,105.44,105.44,6
QAK14,2014-04-02 05:00,2,105.49,105.49,104.88,105,124
QAK14,2014-04-02 05:30,2,104.87,104.87,104.48,104.57,217
QAK14,2014-04-02 06:00,2,104.57,104.66,104.37,104.51,151
QAK14,2014-04-02 06:30,2,104.45,104.54,104.45,104.46,9
QAK14,2014-04-02 07:00,2,104.42,104.5,104.13,104.29,146
QAK14,2014-04-02 07:30,2,104.26,104.66,104.21,104.66,131
QAK14,2014-04-02 08:00,2,104.69,104.89,104.6,104.69,170
QAK14,2014-04-02 08:30,2,104.67,104.71,104.54,104.66,70
QAK14,2014-04-02 09:00,2,104.65,104.67,104.33,104.5,80
QAK14,2014-04-02 09:30,2,104.59,104.59,104.24,104.35,217
QAK14,2014-04-02 10:00,2,104.37,104.38,103.97,104.04,478
QAK14,2014-04-02 10:30,2,104.06,104.63,104.06,104.51,275
QAK14,2014-04-02 11:00,2,104.6,104.8,104.6,104.66,140
QAK14,2014-04-02 11:30,2,104.71,104.71,104.46,104.63,85
QAK14,2014-04-02 12:00,2,104.66,104.66,104.42,104.43,45
QAK14,2014-04-02 12:30,2,104.46,104.58,104.43,104.49,67
QAK14,2014-04-02 13:00,2,104.48,104.85,104.48,104.78,268
QAK14,2014-04-02 13:30,2,104.78,104.82,104.78,104.82,15
QAK14,2014-04-02 14:00,2,104.79,104.79,104.72,104.72,33
QAK14,2014-04-02 14:30,2,104.67,104.68,104.66,104.68,4
QAK14,2014-04-02 15:00,2,104.7,104.7,104.66,104.66,2
QAK14,2014-04-02 20:00,3,104.65,104.65,104.65,104.65,1
QAK14,2014-04-02 21:30,3,104.79,104.79,104.79,104.79,1
QAK14,2014-04-02 23:30,3,104.87,104.87,104.87,104.87,1
QAK14,2014-04-03 00:00,3,104.89,104.89,104.89,104.89,3
QAK14,2014-04-03 00:30,3,104.92,104.92,104.92,104.92,1
QAK14,2014-04-03 01:00,3,104.77,104.77,104.64,104.64,9
QAK14,2014-04-03 01:30,3,104.58,104.6,104.57,104.6,5
QAK14,2014-04-03 02:00,3,104.62,104.73,104.55,104.73,22
QAK14,2014-04-03 02:30,3,104.66,104.81,104.66,104.81,8
QAK14,2014-04-03 03:00,3,104.82,104.83,104.49,104.49,33
QAK14,2014-04-03 03:30,3,104.53,104.76,104.53,104.68,53
QAK14,2014-04-03 04:00,3,104.76,104.76,104.55,104.55,12
QAK14,2014-04-03 04:30,3,104.52,104.59,104.5,104.57,9
QAK14,2014-04-03 05:00,3,104.54,104.59,104.49,104.59,13
QAK14,2014-04-03 05:30,3,104.55,104.55,104.54,104.54,3
QAK14,2014-04-03 06:00,3,104.59,104.77,104.59,104.76,12
QAK14,2014-04-03 06:30,3,104.72,105.38,104.72,105.21,79
QAK14,2014-04-03 07:00,3,105.12,105.39,105.12,105.17,43
QAK14,2014-04-03 07:30,3,105.22,105.23,104.92,104.95,101
QAK14,2014-04-03 08:00,3,105.03,105.11,104.89,105.06,125
QAK14,2014-04-03 08:30,3,105.04,105.14,105.02,105.03,58
QAK14,2014-04-03 09:00,3,105,105.31,105,105.11,109
QAK14,2014-04-03 09:30,3,105.11,105.22,105.02,105.16,42
QAK14,2014-04-03 10:00,3,105.19,105.34,105.15,105.33,123
QAK14,2014-04-03 10:30,3,105.33,105.83,105.24,105.75,377
QAK14,2014-04-03 11:00,3,105.77,105.82,105.74,105.74,40
QAK14,2014-04-03 11:30,3,105.72,105.87,105.7,105.75,77
QAK14,2014-04-03 12:00,3,105.76,105.76,105.59,105.6,31
QAK14,2014-04-03 12:30,3,105.62,105.75,105.62,105.68,32
QAK14,2014-04-03 13:00,3,105.63,106.18,105.55,106.17,164
QAK14,2014-04-03 13:30,3,106.14,106.31,106.13,106.21,84
QAK14,2014-04-03 14:00,3,106.2,106.26,106.15,106.15,18
QAK14,2014-04-03 14:30,3,106.22,106.22,106.19,106.22,6
QAK14,2014-04-03 15:00,3,106.22,106.26,106.22,106.26,6
QAK14,2014-04-03 15:30,3,106.25,106.25,106.25,106.25,34
QAK14,2014-04-03 19:00,4,106.19,106.19,106.19,106.19,1
QAK14,2014-04-03 20:30,4,106.12,106.15,106.12,106.15,4
QAK14,2014-04-03 21:00,4,106.16,106.16,106.14,106.14,6
QAK14,2014-04-03 21:30,4,106.14,106.14,106.14,106.14,3
QAK14,2014-04-03 22:00,4,106.15,106.15,106.15,106.15,4
QAK14,2014-04-03 23:00,4,106.16,106.16,106.16,106.16,1
QAK14,2014-04-03 23:30,4,106.15,106.15,106.15,106.15,1
QAK14,2014-04-04 00:30,4,106.21,106.31,106.21,106.31,2
QAK14,2014-04-04 01:00,4,106.32,106.32,106.32,106.32,1
QAK14,2014-04-04 02:00,4,106.42,106.43,106.26,106.33,9
QAK14,2014-04-04 02:30,4,106.39,106.76,106.39,106.57,69
QAK14,2014-04-04 03:00,4,106.63,106.63,106.4,106.4,75
QAK14,2014-04-04 03:30,4,106.4,106.63,106.4,106.57,21
QAK14,2014-04-04 04:00,4,106.62,106.71,106.6,106.64,20
QAK14,2014-04-04 04:30,4,106.58,106.67,106.57,106.59,72
QAK14,2014-04-04 05:00,4,106.57,106.6,106.53,106.53,6
QAK14,2014-04-04 05:30,4,106.57,106.61,106.56,106.58,11
QAK14,2014-04-04 06:00,4,106.58,106.61,106.57,106.61,17
QAK14,2014-04-04 06:30,4,106.61,106.63,106.43,106.43,47
QAK14,2014-04-04 07:00,4,106.54,106.54,106.46,106.49,43
QAK14,2014-04-04 07:30,4,106.5,106.61,106.44,106.58,54
QAK14,2014-04-04 08:00,4,106.6,106.84,106.59,106.65,133
QAK14,2014-04-04 08:30,4,106.69,106.84,106.61,106.82,113
QAK14,2014-04-04 09:00,4,106.79,106.93,106.75,106.77,134
QAK14,2014-04-04 09:30,4,106.75,107.03,106.74,106.83,130
QAK14,2014-04-04 10:00,4,106.82,106.85,106.66,106.68,62
QAK14,2014-04-04 10:30,4,106.69,106.86,106.69,106.83,90
QAK14,2014-04-04 11:00,4,106.84,106.84,106.58,106.72,54
QAK14,2014-04-04 11:30,4,106.84,106.91,106.82,106.82,14
QAK14,2014-04-04 12:00,4,106.77,106.8,106.73,106.77,18
QAK14,2014-04-04 12:30,4,106.73,106.73,106.58,106.65,61
QAK14,2014-04-04 13:00,4,106.64,106.75,106.44,106.7,187
QAK14,2014-04-04 13:30,4,106.66,106.68,106.6,106.61,44
QAK14,2014-04-04 14:00,4,106.6,106.77,106.59,106.77,66
QAK14,2014-04-04 14:30,4,106.76,106.78,106.71,106.71,4
QAK14,2014-04-04 15:00,4,106.64,106.66,106.55,106.55,8
QAK14,2014-04-04 15:30,4,106.56,106.64,106.56,106.64,3
QAK14,2014-04-06 17:00,7,106.5,106.5,106.2,106.2,30
QAK14,2014-04-06 19:00,7,106.18,106.18,106.18,106.18,3
QAK14,2014-04-06 20:00,7,105.91,105.91,105.91,105.91,1
QAK14,2014-04-06 21:30,7,105.91,105.91,105.91,105.91,1
QAK14,2014-04-06 22:00,7,105.97,105.98,105.97,105.98,7
QAK14,2014-04-07 00:00,7,105.91,105.91,105.81,105.81,14
QAK14,2014-04-07 00:30,7,105.85,105.85,105.85,105.85,1
QAK14,2014-04-07 01:00,7,105.87,105.87,105.87,105.87,1
QAK14,2014-04-07 01:30,7,105.92,105.92,105.87,105.87,3
QAK14,2014-04-07 02:00,7,105.83,105.89,105.42,105.46,29
QAK14,2014-04-07 02:30,7,105.54,105.66,105.51,105.55,25
QAK14,2014-04-07 03:00,7,105.61,105.61,105.48,105.48,20
QAK14,2014-04-07 03:30,7,105.55,105.62,105.55,105.6,28
QAK14,2014-04-07 04:00,7,105.8,105.9,105.78,105.78,30
QAK14,2014-04-07 04:30,7,105.87,105.87,105.81,105.83,13
QAK14,2014-04-07 05:00,7,105.76,105.8,105.7,105.7,18
QAK14,2014-04-07 05:30,7,105.73,105.73,105.73,105.73,5
QAK14,2014-04-07 06:00,7,105.56,105.59,105.52,105.52,10
QAK14,2014-04-07 06:30,7,105.54,105.64,105.48,105.48,24
QAK14,2014-04-07 07:00,7,105.49,105.52,105.28,105.49,52
QAK14,2014-04-07 07:30,7,105.53,105.77,105.52,105.73,85
QAK14,2014-04-07 08:00,7,105.76,105.88,105.67,105.77,134
QAK14,2014-04-07 08:30,7,105.8,106.5,105.79,106.47,250
QAK14,2014-04-07 09:00,7,106.53,106.61,106.14,106.15,126
QAK14,2014-04-07 09:30,7,106.16,106.16,105.94,106.07,110
QAK14,2014-04-07 10:00,7,106.01,106.03,105.5,105.65,154
QAK14,2014-04-07 10:30,7,105.62,105.78,105.55,105.61,85
QAK14,2014-04-07 11:00,7,105.62,105.69,105.55,105.62,98
QAK14,2014-04-07 11:30,7,105.6,105.61,105.13,105.24,259
QAK14,2014-04-07 12:00,7,105.2,105.37,105.2,105.23,83
QAK14,2014-04-07 12:30,7,105.25,105.25,105.14,105.2,53
QAK14,2014-04-07 13:00,7,105.21,105.86,105.21,105.83,203
QAK14,2014-04-07 13:30,7,105.79,105.9,105.79,105.84,23
QAK14,2014-04-07 14:00,7,105.94,105.94,105.87,105.92,9
QAK14,2014-04-07 14:30,7,105.98,106,105.97,105.97,3
QAK14,2014-04-07 15:00,7,106.02,106.02,106.02,106.02,3
QAK14,2014-04-07 15:30,7,106.1,106.1,106.04,106.04,3
QAK14,2014-04-07 16:00,7,105.97,105.97,105.97,105.97,1
QAK14,2014-04-07 19:00,8,106.02,106.02,106.02,106.02,1
QAK14,2014-04-07 21:00,8,106.13,106.13,106.13,106.13,2
QAK14,2014-04-07 23:00,8,106.07,106.07,106.07,106.07,2
QAK14,2014-04-08 00:00,8,106.14,106.14,106.14,106.14,2
QAK14,2014-04-08 00:30,8,106.15,106.15,106.15,106.15,1
QAK14,2014-04-08 01:00,8,106.1,106.1,106.08,106.08,6
QAK14,2014-04-08 01:30,8,106.18,106.18,106.09,106.09,7
QAK14,2014-04-08 02:00,8,106.32,106.5,106.32,106.34,12
QAK14,2014-04-08 02:30,8,106.24,106.28,106.23,106.23,10
QAK14,2014-04-08 03:00,8,106.4,106.4,106.26,106.33,19
QAK14,2014-04-08 03:30,8,106.37,106.44,106.29,106.44,17
QAK14,2014-04-08 04:30,8,106.43,106.43,106.38,106.38,3
QAK14,2014-04-08 05:00,8,106.36,106.36,106.32,106.32,2
QAK14,2014-04-08 05:30,8,106.34,106.37,106.32,106.32,40
QAK14,2014-04-08 06:00,8,106.33,106.43,106.33,106.41,35
QAK14,2014-04-08 06:30,8,106.41,106.43,106.41,106.43,9
QAK14,2014-04-08 07:00,8,106.35,106.44,106.32,106.38,13
QAK14,2014-04-08 07:30,8,106.34,106.35,106.32,106.32,13
QAK14,2014-04-08 08:00,8,106.43,106.55,106.33,106.35,104
QAK14,2014-04-08 08:30,8,106.31,106.31,106.02,106.2,64
QAK14,2014-04-08 09:00,8,106.1,106.2,105.99,106.03,34
QAK14,2014-04-08 09:30,8,106.06,106.06,105.78,105.93,137
QAK14,2014-04-08 10:00,8,105.86,106.42,105.8,106.34,100
QAK14,2014-04-08 10:30,8,106.34,106.38,106.21,106.31,42
QAK14,2014-04-08 11:00,8,106.38,106.76,106.34,106.61,279
QAK14,2014-04-08 11:30,8,106.62,107.3,106.61,107.13,510
QAK14,2014-04-08 12:00,8,107.16,107.29,106.97,107.29,111
QAK14,2014-04-08 12:30,8,107.22,107.71,107.16,107.56,272
QAK14,2014-04-08 13:00,8,107.58,107.72,107.44,107.66,163
QAK14,2014-04-08 13:30,8,107.64,107.83,107.63,107.68,108
QAK14,2014-04-08 14:00,8,107.64,107.7,107.63,107.7,25
QAK14,2014-04-08 14:30,8,107.62,107.62,107.57,107.57,5
QAK14,2014-04-08 15:00,8,107.49,107.5,107.45,107.45,3
QAK14,2014-04-08 15:30,8,107.5,107.51,107.5,107.51,2
QAK14,2014-04-08 21:30,9,107.67,107.67,107.67,107.67,2
QAK14,2014-04-08 22:00,9,107.7,107.7,107.7,107.7,1
QAK14,2014-04-08 23:00,9,107.49,107.53,107.46,107.46,8
QAK14,2014-04-09 00:30,9,107.5,107.53,107.48,107.48,7
QAK14,2014-04-09 01:00,9,107.48,107.48,107.37,107.37,3
QAK14,2014-04-09 01:30,9,107.31,107.37,107.31,107.37,10
QAK14,2014-04-09 02:00,9,107.38,107.43,107.21,107.24,36
QAK14,2014-04-09 02:30,9,107.21,107.32,107.15,107.27,30
QAK14,2014-04-09 03:00,9,107.34,107.43,107.23,107.27,107
QAK14,2014-04-09 03:30,9,107.27,107.41,107.27,107.41,58
QAK14,2014-04-09 04:00,9,107.45,107.68,107.45,107.68,56
QAK14,2014-04-09 04:30,9,107.63,107.77,107.63,107.77,87
QAK14,2014-04-09 05:00,9,107.76,107.8,107.69,107.73,49
QAK14,2014-04-09 05:30,9,107.77,107.84,107.76,107.78,51
QAK14,2014-04-09 06:00,9,107.78,108.06,107.78,107.9,62
QAK14,2014-04-09 06:30,9,107.9,108.01,107.9,107.94,19
QAK14,2014-04-09 07:00,9,108.03,108.04,107.91,107.91,11
QAK14,2014-04-09 07:30,9,107.87,107.92,107.67,107.79,116
QAK14,2014-04-09 08:00,9,107.79,107.94,107.62,107.9,153
QAK14,2014-04-09 08:30,9,107.87,107.87,107.64,107.78,213
QAK14,2014-04-09 09:00,9,107.75,107.89,107.73,107.82,59
QAK14,2014-04-09 09:30,9,107.91,108,107.69,107.79,228
QAK14,2014-04-09 10:00,9,107.76,107.91,107.64,107.79,56
QAK14,2014-04-09 10:30,9,107.78,108,107.72,107.96,115
QAK14,2014-04-09 11:00,9,107.96,108.04,107.88,107.94,49
QAK14,2014-04-09 11:30,9,107.94,107.96,107.84,107.84,19
QAK14,2014-04-09 12:00,9,107.88,107.9,107.76,107.81,139
QAK14,2014-04-09 12:30,9,107.83,107.93,107.8,107.84,50
QAK14,2014-04-09 13:00,9,107.88,108.13,107.86,107.97,73
QAK14,2014-04-09 13:30,9,107.93,107.95,107.84,107.86,16
QAK14,2014-04-09 14:00,9,107.92,107.95,107.87,107.87,17
QAK14,2014-04-09 14:30,9,107.89,107.89,107.82,107.82,13
QAK14,2014-04-09 15:00,9,107.73,107.75,107.72,107.75,7
QAK14,2014-04-09 15:30,9,107.81,107.81,107.81,107.81,4
QAK14,2014-04-09 21:00,10,107.69,107.69,107.55,107.55,6
QAK14,2014-04-09 21:30,10,107.54,107.54,107.49,107.49,7
QAK14,2014-04-10 02:00,10,107.64,107.75,107.64,107.75,3
QAK14,2014-04-10 02:30,10,107.69,107.69,107.69,107.69,2
QAK14,2014-04-10 03:00,10,107.76,107.77,107.75,107.76,5
QAK14,2014-04-10 03:30,10,107.79,107.85,107.76,107.76,59
QAK14,2014-04-10 04:00,10,107.66,107.66,107.54,107.55,48
QAK14,2014-04-10 04:30,10,107.5,107.56,107.36,107.54,61
QAK14,2014-04-10 05:30,10,107.57,107.57,107.55,107.56,20
QAK14,2014-04-10 06:00,10,107.44,107.45,107.31,107.32,50
QAK14,2014-04-10 06:30,10,107.43,107.46,107.41,107.42,38
QAK14,2014-04-10 07:00,10,107.38,107.42,107.38,107.42,11
QAK14,2014-04-10 07:30,10,107.43,107.45,107.32,107.44,63
QAK14,2014-04-10 08:00,10,107.44,107.6,107.43,107.59,58
QAK14,2014-04-10 08:30,10,107.55,107.74,107.51,107.73,44
QAK14,2014-04-10 09:00,10,107.74,107.78,107.64,107.78,81
QAK14,2014-04-10 09:30,10,107.83,107.85,107.59,107.64,113
QAK14,2014-04-10 10:00,10,107.65,107.65,107.28,107.39,68
QAK14,2014-04-10 10:30,10,107.41,107.5,107.39,107.39,27
QAK14,2014-04-10 11:00,10,107.41,107.54,107.35,107.49,22
QAK14,2014-04-10 11:30,10,107.52,107.62,107.46,107.48,144
QAK14,2014-04-10 12:00,10,107.5,107.53,107.39,107.44,48
QAK14,2014-04-10 12:30,10,107.43,107.54,107.43,107.46,36
QAK14,2014-04-10 13:00,10,107.43,107.59,107.39,107.49,115
QAK14,2014-04-10 13:30,10,107.45,107.49,107.43,107.43,4
QAK14,2014-04-10 14:00,10,107.35,107.36,107.35,107.36,5
QAK14,2014-04-10 20:00,11,107.3,107.3,107.3,107.3,2
QAK14,2014-04-10 21:00,11,107.3,107.3,107.3,107.3,1
QAK14,2014-04-10 22:30,11,107.27,107.27,107.25,107.25,5
QAK14,2014-04-10 23:00,11,107.27,107.27,107.27,107.27,1
QAK14,2014-04-10 23:30,11,107.2,107.2,107.2,107.2,2
QAK14,2014-04-11 02:00,11,107.43,107.43,107.42,107.42,4
QAK14,2014-04-11 03:00,11,107.16,107.16,106.99,107.1,38
QAK14,2014-04-11 03:30,11,107.1,107.18,107.09,107.15,18
QAK14,2014-04-11 04:00,11,107.13,107.17,107.13,107.13,3
QAK14,2014-04-11 04:30,11,107.18,107.18,107.15,107.15,2
QAK14,2014-04-11 05:30,11,107.45,107.47,107.39,107.43,29
QAK14,2014-04-11 06:00,11,107.46,107.46,107.32,107.32,16
QAK14,2014-04-11 06:30,11,107.27,107.32,107.27,107.32,12
QAK14,2014-04-11 07:00,11,107.34,107.39,107.33,107.33,30
QAK14,2014-04-11 07:30,11,107.32,107.43,107.27,107.43,13
QAK14,2014-04-11 08:00,11,107.33,107.47,107.27,107.39,58
QAK14,2014-04-11 08:30,11,107.41,107.66,107.3,107.54,181
QAK14,2014-04-11 09:00,11,107.56,107.87,107.56,107.69,89
QAK14,2014-04-11 09:30,11,107.68,107.77,107.68,107.76,70
QAK14,2014-04-11 10:00,11,107.75,107.78,107.61,107.67,115
QAK14,2014-04-11 10:30,11,107.65,107.82,107.65,107.75,43
QAK14,2014-04-11 11:00,11,107.69,107.69,107.62,107.67,16
QAK14,2014-04-11 11:30,11,107.69,107.72,107.65,107.69,22
QAK14,2014-04-11 12:00,11,107.67,107.71,107.59,107.7,45
QAK14,2014-04-11 12:30,11,107.66,107.74,107.66,107.74,19
QAK14,2014-04-11 13:00,11,107.75,107.75,107.3,107.35,163
QAK14,2014-04-11 13:30,11,107.28,107.31,107.21,107.27,19
QAK14,2014-04-11 14:00,11,107.27,107.27,107.23,107.24,36
QAK14,2014-04-11 14:30,11,107.21,107.22,107.21,107.22,2
QAK14,2014-04-11 15:00,11,107.16,107.16,107.16,107.16,2
QAK14,2014-04-11 16:00,11,107.16,107.16,107.16,107.16,6
QAK14,2014-04-13 17:00,14,107.6,107.75,107.6,107.75,3
QAK14,2014-04-13 19:30,14,107.8,107.8,107.8,107.8,1
QAK14,2014-04-13 21:00,14,107.84,107.86,107.84,107.86,3
QAK14,2014-04-13 22:00,14,107.93,107.98,107.93,107.98,2
QAK14,2014-04-13 23:00,14,107.94,107.94,107.9,107.9,2
QAK14,2014-04-13 23:30,14,107.93,107.93,107.93,107.93,2
QAK14,2014-04-14 00:00,14,107.93,107.93,107.93,107.93,1
QAK14,2014-04-14 00:30,14,107.93,107.93,107.85,107.85,4
QAK14,2014-04-14 01:00,14,107.85,107.85,107.84,107.84,3
QAK14,2014-04-14 01:30,14,107.97,108.15,107.97,108.15,8
QAK14,2014-04-14 02:00,14,108.3,108.36,108.09,108.22,11
QAK14,2014-04-14 02:30,14,108.19,108.19,108.14,108.15,52
QAK14,2014-04-14 03:00,14,108.14,108.31,108.14,108.3,5
QAK14,2014-04-14 03:30,14,108.15,108.15,108.15,108.15,1
QAK14,2014-04-14 04:00,14,107.85,107.85,107.72,107.73,7
QAK14,2014-04-14 04:30,14,107.53,107.7,107.33,107.34,18
QAK14,2014-04-14 05:00,14,107.39,107.39,107.29,107.39,6
QAK14,2014-04-14 05:30,14,107.48,107.53,107.48,107.53,5
QAK14,2014-04-14 06:00,14,107.57,107.95,107.57,107.95,45
QAK14,2014-04-14 06:30,14,107.76,107.76,107.72,107.72,16
QAK14,2014-04-14 07:00,14,107.77,107.78,107.77,107.78,4
QAK14,2014-04-14 07:30,14,107.85,108.11,107.85,108.09,41
QAK14,2014-04-14 08:00,14,108.02,108.06,107.89,107.97,50
QAK14,2014-04-14 08:30,14,108.02,108.02,107.91,107.96,7
QAK14,2014-04-14 09:00,14,107.96,107.98,107.96,107.98,26
QAK14,2014-04-14 09:30,14,108.06,108.06,108.01,108.01,5
QAK14,2014-04-14 10:00,14,107.85,108.01,107.85,108.01,50
QAK14,2014-04-14 10:30,14,108.08,108.2,108.08,108.17,9
QAK14,2014-04-14 11:00,14,108.3,109.12,108.3,108.79,108
QAK14,2014-04-14 11:30,14,108.7,108.84,108.63,108.78,30
QAK14,2014-04-14 12:00,14,108.76,108.87,108.76,108.87,7
QAK14,2014-04-14 12:30,14,108.9,109,108.88,109,37
QAK14,2014-04-14 13:00,14,108.96,109.08,108.9,109.08,16
QAK14,2014-04-14 13:30,14,109.06,109.13,109.06,109.13,2
QAK14,2014-04-14 14:30,14,108.91,108.91,108.9,108.91,9
QAK14,2014-04-15 00:00,15,108.66,108.66,108.66,108.66,20
QAK14,2014-04-15 00:30,15,108.74,108.74,108.72,108.72,30
QAK14,2014-04-15 02:00,15,108.73,108.74,108.73,108.74,2
QAK14,2014-04-15 02:30,15,108.82,108.82,108.68,108.75,171
QAK14,2014-04-15 04:00,15,108.85,108.85,108.85,108.85,1
QAK14,2014-04-15 05:00,15,108.71,108.71,108.71,108.71,1
QAK14,2014-04-15 07:30,15,108.44,108.44,108.44,108.44,1
QAK14,2014-04-15 08:30,15,108.55,108.55,108.42,108.44,62
QAK14,2014-04-15 09:00,15,108.58,108.58,108.52,108.55,12
QAK14,2014-04-15 09:30,15,108.52,108.68,108.44,108.52,60
QAK14,2014-04-15 10:00,15,108.58,108.58,108.5,108.5,5
QAK14,2014-04-15 11:00,15,108.79,108.93,108.79,108.93,4
QAK14,2014-04-15 11:30,15,108.83,108.83,108.83,108.83,8