QAK15,2014-04-21 10:30,21,104.34,104.34,104.34,104.34,1
QAK15,2014-06-04 10:30,4,103.74,103.74,103.74,103.74,1
QAK15,2014-06-17 11:00,17,108.49,108.49,108.47,108.47,4
QAK15,2014-08-06 07:30,6,105.42,105.42,105.42,105.42,1
QAK15,2014-08-08 03:30,8,106.8,106.8,106.8,106.8,6
QAK15,2014-08-08 06:00,8,106.95,106.95,106.95,106.95,7
QAK15,2014-08-08 09:00,8,106.33,106.33,106.33,106.33,1
QAK15,2014-08-08 09:30,8,106.07,106.07,106.07,106.07,8
QAK15,2014-08-12 09:00,12,105.55,105.55,105.55,105.55,1
QAK15,2014-08-14 08:30,14,104.71,104.71,104.71,104.71,1
QAK15,2014-08-15 06:30,15,104.21,104.21,104.21,104.21,7
QAK15,2014-08-18 05:00,18,103.76,103.76,103.76,103.76,5
QAK15,2014-08-20 09:30,20,103.78,103.78,103.78,103.78,1
QAK15,2014-08-29 10:30,29,104.21,104.21,104.21,104.21,1
QAK15,2014-09-04 08:00,4,103.9,103.9,103.9,103.9,1
QAK15,2014-09-09 08:00,9,102.4,102.4,102.4,102.4,3
QAK15,2014-09-09 08:30,9,102.49,102.49,102.49,102.49,2
QAK15,2014-09-09 14:00,9,102.25,102.25,102.25,102.25,1
QAK15,2014-09-17 10:00,17,101.04,101.04,101.04,101.04,1
QAK15,2014-09-17 12:00,17,101.13,101.13,101.13,101.13,1
QAK15,2014-09-19 09:30,19,100.07,100.07,100.07,100.07,1
QAK15,2014-09-19 10:30,19,100.43,100.43,100.43,100.43,1
QAK15,2014-09-19 11:00,19,100.5,100.5,100.5,100.5,1
QAK15,2014-09-22 09:30,22,99.7,99.7,99.69,99.69,3
QAK15,2014-09-24 07:30,24,99.27,99.27,99.26,99.26,3
QAK15,2014-09-24 09:00,24,98.75,98.8,98.75,98.8,9
QAK15,2014-09-25 08:00,25,99.87,99.87,99.87,99.87,1
QAK15,2014-09-25 09:30,25,99.29,99.29,99.11,99.11,3
QAK15,2014-09-25 10:30,25,99.5,99.5,99.5,99.5,1
QAK15,2014-09-25 12:30,25,99.49,99.49,99.37,99.37,2
QAK15,2014-09-26 05:30,26,99.77,99.77,99.77,99.77,1
QAK15,2014-09-29 10:00,29,99.2,99.25,99.2,99.25,3
QAK15,2014-09-29 10:30,29,99.39,99.39,99.39,99.39,1
QAK15,2014-09-30 08:30,30,98.97,98.97,98.97,98.97,1
QAK15,2014-09-30 10:30,30,97.1,97.1,97.1,97.1,1
QAK15,2014-10-01 11:30,1,97.4,97.4,97.4,97.4,1
QAK15,2014-10-01 12:30,1,97.11,97.11,97.11,97.11,1
QAK15,2014-10-01 15:00,1,96.77,96.77,96.77,96.77,1
QAK15,2014-10-02 04:30,2,95.09,95.09,95.09,95.09,1
QAK15,2014-10-02 08:00,2,94.89,95.22,94.89,95.21,12
QAK15,2014-10-02 10:00,2,95.19,95.19,95.19,95.19,1
QAK15,2014-10-02 11:00,2,95.23,95.23,95.23,95.23,1
QAK15,2014-10-03 08:00,3,94.87,94.87,94.87,94.87,1
QAK15,2014-10-03 09:30,3,94.21,94.21,94.21,94.21,2
QAK15,2014-10-03 10:30,3,94.25,94.26,94.25,94.26,2
QAK15,2014-10-03 15:00,3,94.65,94.65,94.65,94.65,1
QAK15,2014-10-06 09:00,6,94.19,94.19,94.19,94.19,1
QAK15,2014-10-06 09:30,6,94,94,94,94,1
QAK15,2014-10-06 10:00,6,94,94,94,94,1
QAK15,2014-10-06 11:30,6,94.5,94.5,94.5,94.5,1
QAK15,2014-10-06 12:00,6,95,95,95,95,1
QAK15,2014-10-07 08:30,7,94.55,94.55,94.55,94.55,1
QAK15,2014-10-07 09:00,7,94.7,94.7,94.7,94.7,1
QAK15,2014-10-07 12:30,7,94.53,94.53,94.38,94.38,3
QAK15,2014-10-07 13:30,7,94.46,94.46,94.46,94.46,1
QAK15,2014-10-08 09:00,8,93.15,93.15,93.15,93.15,1
QAK15,2014-10-08 10:00,8,93.2,93.2,93.2,93.2,4
QAK15,2014-10-09 12:00,9,92.38,92.38,92.38,92.38,1
QAK15,2014-10-10 00:00,10,90.75,90.75,90.75,90.75,3
QAK15,2014-10-10 04:00,10,91.67,91.67,91.67,91.67,1
QAK15,2014-10-10 10:00,10,91.7,91.7,91.7,91.7,1
QAK15,2014-10-10 13:00,10,92.68,92.68,92.68,92.68,1
QAK15,2014-10-13 03:30,13,90.92,90.92,90.92,90.92,2
QAK15,2014-10-13 10:30,13,91.41,91.41,91.41,91.41,1
QAK15,2014-10-14 08:00,14,90.27,90.27,90.27,90.27,1
QAK15,2014-10-14 08:30,14,89.65,89.65,89.65,89.65,1
QAK15,2014-10-15 08:00,15,86.97,86.97,86.97,86.97,1
QAK15,2014-10-15 08:30,15,87.26,87.26,87.26,87.26,1
QAK15,2014-10-15 10:00,15,87.44,87.44,87.44,87.44,1
QAK15,2014-10-15 11:00,15,87.35,87.35,87.35,87.35,10
QAK15,2014-10-15 11:30,15,87.57,87.57,87.57,87.57,1
QAK15,2014-10-16 08:30,16,86.28,86.28,86.28,86.28,1
QAK15,2014-10-16 09:30,16,86.65,86.65,86.65,86.65,2
QAK15,2014-10-17 05:30,17,89.08,89.08,89.08,89.08,1
QAK15,2014-10-17 12:00,17,88.32,88.32,88.32,88.32,3
QAK15,2014-10-17 13:00,17,88.25,88.25,88.25,88.25,1
QAK15,2014-10-21 02:30,21,87.97,87.97,87.97,87.97,1
QAK15,2014-10-21 11:00,21,87.81,87.81,87.81,87.81,1
QAK15,2014-10-21 11:30,21,87.48,87.48,87.48,87.48,1
QAK15,2014-10-22 13:30,22,86.65,86.65,86.65,86.65,1
QAK15,2014-10-23 09:30,23,88.19,88.19,88.19,88.19,1
QAK15,2014-10-23 11:00,23,88.36,88.36,88.36,88.36,1
QAK15,2014-10-24 08:00,24,87.76,87.76,87.76,87.76,1
QAK15,2014-10-24 08:30,24,88.01,88.01,88.01,88.01,1
QAK15,2014-10-24 09:00,24,88.01,88.01,88.01,88.01,1
QAK15,2014-10-24 11:30,24,88.72,88.72,88.72,88.72,1
QAK15,2014-10-27 04:30,27,88.09,88.09,88.09,88.09,1
QAK15,2014-10-27 10:00,27,88.09,88.09,88.09,88.09,2
QAK15,2014-10-30 10:00,30,88.86,88.86,88.86,88.86,1
QAK15,2014-10-31 02:00,31,87.99,87.99,87.99,87.99,1
QAK15,2014-10-31 08:30,31,87.12,87.12,87.12,87.12,1
QAK15,2014-10-31 13:00,31,87.9,88.35,87.9,88.35,2
QAK15,2014-11-03 08:30,3,87.93,87.93,87.93,87.93,2
QAK15,2014-11-03 10:30,3,87.9,87.9,87.9,87.9,1
QAK15,2014-11-03 12:00,3,88.49,88.49,88.49,88.49,1
QAK15,2014-11-04 05:30,4,85.34,85.34,85.34,85.34,2
QAK15,2014-11-04 08:30,4,85.42,85.42,85.42,85.42,1
QAK15,2014-11-07 08:00,7,86.03,86.03,86.03,86.03,2
QAK15,2014-11-11 05:00,11,84.76,84.76,84.76,84.76,1
QAK15,2014-11-13 10:30,13,81.62,81.62,81.62,81.62,1
QAK15,2014-11-17 08:30,17,81.06,81.06,81.06,81.06,1
QAK15,2014-11-18 09:00,18,80.8,80.8,80.8,80.8,1
QAK15,2014-11-19 11:00,19,81.22,81.22,81.22,81.22,2
QAK15,2014-11-19 13:00,19,80.38,80.38,80.38,80.38,1
QAK15,2014-11-20 04:30,20,79.73,79.73,79.73,79.73,1
QAK15,2014-11-20 07:30,20,80.39,80.39,80.39,80.39,1
QAK15,2014-11-20 10:00,20,80.48,80.5,80.48,80.5,50
QAK15,2014-11-20 10:30,20,80.67,80.67,80.67,80.67,5
QAK15,2014-11-20 11:00,20,80.64,80.64,80.64,80.64,18
QAK15,2014-11-20 12:30,20,80.75,80.75,80.75,80.75,10
QAK15,2014-11-21 03:00,21,81.22,81.22,81.22,81.22,2
QAK15,2014-11-21 09:30,21,82.01,82.01,82.01,82.01,1
QAK15,2014-11-24 10:00,24,82.39,82.39,82.39,82.39,1
QAK15,2014-11-26 01:30,26,80.09,80.09,80.09,80.09,1
QAK15,2014-11-27 09:00,28,77,77,77,77,1
QAK15,2014-11-28 04:30,28,75.32,75.39,75.32,75.39,4
QAK15,2014-11-28 08:00,28,75.01,75.07,75.01,75.07,5
QAK15,2014-12-01 02:30,1,70.65,70.65,70.65,70.65,3
QAK15,2014-12-01 03:00,1,70.51,70.55,70.51,70.55,3
QAK15,2014-12-01 10:00,1,73.29,73.29,73.29,73.29,1
QAK15,2014-12-01 10:30,1,73.49,73.91,73.49,73.91,4
QAK15,2014-12-01 11:00,1,73.44,73.87,73.44,73.87,6
QAK15,2014-12-01 11:30,1,73.94,74.19,73.93,74.13,17
QAK15,2014-12-01 12:00,1,74.16,74.46,74.16,74.26,31
QAK15,2014-12-01 12:30,1,74.23,74.27,74.06,74.21,12
QAK15,2014-12-01 13:00,1,74.36,74.36,74.36,74.36,1
QAK15,2014-12-01 14:30,1,74.83,74.83,74.82,74.82,4
QAK15,2014-12-01 16:00,1,74.79,74.79,74.79,74.79,1
QAK15,2014-12-02 00:00,2,73.99,73.99,73.99,73.99,1
QAK15,2014-12-02 06:30,2,73.72,73.72,73.72,73.72,1
QAK15,2014-12-02 07:00,2,74.13,74.13,74.06,74.1,27
QAK15,2014-12-02 07:30,2,73.93,73.93,73.73,73.81,6
QAK15,2014-12-02 08:00,2,73.79,73.84,73.74,73.83,8
QAK15,2014-12-02 09:00,2,73.31,73.32,73.31,73.32,11
QAK15,2014-12-03 02:30,3,73.15,73.15,73.15,73.15,2
QAK15,2014-12-03 05:30,3,73.1,73.1,73.1,73.1,5
QAK15,2014-12-04 13:30,4,71.89,71.89,71.89,71.89,1
QAK15,2014-12-04 21:00,5,71.53,71.53,71.53,71.53,1
QAK15,2014-12-04 21:30,5,71.54,71.54,71.54,71.54,1
QAK15,2014-12-04 23:30,5,71.53,71.53,71.53,71.53,1
QAK15,2014-12-05 00:00,5,71.56,71.56,71.56,71.56,1
QAK15,2014-12-05 00:30,5,71.6,71.6,71.6,71.6,1
QAK15,2014-12-05 02:00,5,71.51,71.51,71.51,71.51,1
QAK15,2014-12-05 10:30,5,71.2,71.2,71.2,71.2,1
QAK15,2014-12-05 12:00,5,71.98,71.98,71.98,71.98,1
QAK15,2014-12-08 03:30,8,70.01,70.01,70.01,70.01,1
QAK15,2014-12-08 19:00,9,68.66,68.66,68.66,68.66,1
QAK15,2014-12-08 23:00,9,67.91,67.91,67.91,67.91,1
QAK15,2014-12-09 01:00,9,68.06,68.06,68.06,68.06,1
QAK15,2014-12-09 04:30,9,68.75,68.75,68.7,68.7,5
QAK15,2014-12-09 05:00,9,69.25,69.25,69.25,69.25,3
QAK15,2014-12-09 05:30,9,69.03,69.03,69.03,69.03,1
QAK15,2014-12-10 03:00,10,68.24,68.24,68.24,68.24,1
QAK15,2014-12-10 04:30,10,68.29,68.29,68.29,68.29,1
QAK15,2014-12-10 09:30,10,66.68,66.68,66.68,66.68,1
QAK15,2014-12-11 07:30,11,66.05,66.05,66.05,66.05,1
QAK15,2014-12-11 08:00,11,66.28,66.28,66.28,66.28,1
QAK15,2014-12-11 17:00,12,65.63,65.63,65.63,65.63,1
QAK15,2014-12-12 12:00,12,64.39,64.39,64.39,64.39,2
QAK15,2014-12-15 03:00,15,65.34,65.34,65.34,65.34,1
QAK15,2014-12-15 07:30,15,64.72,64.72,64.72,64.72,1
QAK15,2014-12-15 13:00,15,63.16,63.16,63.16,63.16,1
QAK15,2014-12-17 06:00,17,61.1,61.1,61.1,61.1,14
QAK15,2014-12-17 08:30,17,61.45,61.45,61.45,61.45,10
QAK15,2014-12-17 09:30,17,61.64,61.65,61.64,61.65,10
QAK15,2014-12-17 10:30,17,64.78,64.78,64.78,64.78,1
QAK15,2014-12-17 11:00,17,64.98,64.98,64.98,64.98,1
QAK15,2014-12-17 19:00,18,62.9,62.9,62.9,62.9,1
QAK15,2014-12-18 09:30,18,62.86,62.86,62.84,62.84,10
QAK15,2014-12-18 10:30,18,62.18,62.2,62.18,62.2,10
QAK15,2014-12-18 14:00,18,61.67,61.67,61.63,61.63,10
QAK15,2014-12-19 10:30,19,62.62,62.65,62.62,62.65,2
QAK15,2014-12-19 11:00,19,62.53,62.78,62.53,62.78,2
QAK15,2014-12-19 11:30,19,62.74,62.74,62.6,62.7,3
QAK15,2014-12-22 04:30,22,64.26,64.26,64.25,64.25,3
QAK15,2014-12-22 05:30,22,63.68,63.68,63.68,63.68,1
QAK15,2014-12-22 10:00,22,62.61,62.65,62.6,62.65,8
QAK15,2014-12-22 11:00,22,62.58,62.58,62.58,62.58,4
QAK15,2014-12-22 12:00,22,62.51,62.53,62.5,62.51,12
QAK15,2014-12-22 12:30,22,62.56,62.56,62.56,62.56,3
QAK15,2014-12-22 13:30,22,62.57,62.57,62.57,62.57,1
QAK15,2014-12-22 23:30,23,62.89,62.89,62.89,62.89,1
QAK15,2014-12-23 08:00,23,62.6,62.6,62.6,62.6,1
QAK15,2014-12-23 09:30,23,63.03,63.04,63.03,63.04,15
QAK15,2014-12-23 11:30,23,63.44,63.44,63.44,63.44,2
QAK15,2014-12-23 15:00,23,63.85,63.85,63.85,63.85,1
QAK15,2014-12-23 15:30,23,63.83,63.83,63.83,63.83,9
QAK15,2014-12-24 11:00,24,62.4,62.4,62.4,62.4,2
QAK15,2014-12-24 12:00,24,62.21,62.21,62.21,62.21,1
QAK15,2014-12-25 22:00,26,63,63,63,63,3
QAK15,2014-12-26 13:00,26,61.91,61.91,61.91,61.91,1
QAK15,2014-12-29 06:00,29,62.62,62.62,62.62,62.62,1
QAK15,2014-12-29 07:00,29,62.62,62.62,62.62,62.62,1
QAK15,2014-12-29 08:30,29,62.61,62.61,62.33,62.34,3
QAK15,2014-12-29 09:00,29,62.36,62.36,62.35,62.35,2
QAK15,2014-12-29 09:30,29,62.36,62.36,62.21,62.3,6
QAK15,2014-12-29 10:00,29,62.17,62.17,61.69,61.69,14
QAK15,2014-12-29 10:30,29,61.79,61.81,61.79,61.81,10
QAK15,2014-12-29 12:30,29,60.23,60.23,60.23,60.23,1
QAK15,2014-12-30 01:30,30,59.89,59.89,59.89,59.89,4
QAK15,2014-12-30 02:30,30,59.45,59.45,59.45,59.45,1
QAK15,2014-12-30 03:00,30,59.47,59.47,59.47,59.47,1
QAK15,2014-12-30 08:00,30,60.19,60.19,60.19,60.19,1
QAK15,2014-12-30 08:30,30,60.38,60.38,60.38,60.38,2
QAK15,2014-12-30 10:00,30,59.81,59.81,59.81,59.81,1
QAK15,2014-12-30 12:30,30,60.52,60.53,60.52,60.53,4
QAK15,2014-12-31 04:00,31,59.2,59.2,59.2,59.2,9
QAK15,2014-12-31 08:30,31,58.87,58.87,58.87,58.87,1
QAK15,2014-12-31 09:30,31,59.93,59.93,59.93,59.93,1
QAK15,2014-12-31 11:00,31,59.52,59.52,59.52,59.52,1
QAK15,2014-12-31 12:00,31,59.56,59.56,59.56,59.56,3
QAK15,2015-01-02 02:00,2,60.06,60.06,60.06,60.06,1
QAK15,2015-01-02 03:00,2,59.8,59.8,59.8,59.8,1
QAK15,2015-01-02 04:00,2,60.4,60.4,60.36,60.36,2
QAK15,2015-01-02 06:00,2,59.65,59.65,59.65,59.65,1
QAK15,2015-01-02 06:30,2,58.46,58.54,58.46,58.54,3
QAK15,2015-01-04 21:30,5,58.36,58.36,58.36,58.36,4
QAK15,2015-01-05 01:30,5,58.2,58.2,58.2,58.2,3
QAK15,2015-01-05 06:30,5,57.51,57.51,57.51,57.51,1
QAK15,2015-01-05 07:00,5,57.49,57.5,57.46,57.5,3
QAK15,2015-01-05 17:30,6,56.05,56.05,56.05,56.05,1
QAK15,2015-01-05 21:00,6,56.69,56.78,56.69,56.75,4
QAK15,2015-01-06 02:30,6,55.48,55.48,55.48,55.48,1
QAK15,2015-01-06 05:00,6,55.05,55.05,55.05,55.05,13
QAK15,2015-01-06 06:00,6,55.21,55.21,55.17,55.17,4
QAK15,2015-01-06 06:30,6,55.49,55.5,55.49,55.5,8
QAK15,2015-01-06 09:00,6,55.6,55.6,55.6,55.6,1
QAK15,2015-01-06 11:30,6,54.45,54.46,54.38,54.38,9
QAK15,2015-01-06 12:00,6,53.95,53.95,53.95,53.95,1
QAK15,2015-01-06 12:30,6,53.81,53.81,53.81,53.81,1
QAK15,2015-01-06 18:00,7,54,54,54,54,1
QAK15,2015-01-07 00:00,7,53.72,53.72,53.72,53.72,1
QAK15,2015-01-07 02:30,7,53.07,53.07,53.07,53.07,1
QAK15,2015-01-07 04:30,7,54.56,54.56,54.56,54.56,2
QAK15,2015-01-07 05:00,7,54.28,54.28,54.28,54.28,1
QAK15,2015-01-07 07:30,7,53.99,53.99,53.99,53.99,1
QAK15,2015-01-07 08:30,7,54.44,54.47,54.43,54.47,3
QAK15,2015-01-07 09:00,7,54.62,54.68,54.61,54.68,3
QAK15,2015-01-07 10:30,7,53.65,54.06,53.65,54.06,2
QAK15,2015-01-07 13:00,7,53.99,53.99,53.99,53.99,1
QAK15,2015-01-07 13:30,7,54.29,54.29,54.29,54.29,1
QAK15,2015-01-07 20:00,8,54.8,54.8,54.8,54.8,1
QAK15,2015-01-08 06:30,8,54.54,54.54,54.54,54.54,4
QAK15,2015-01-08 08:00,8,53.89,53.89,53.89,53.89,1
QAK15,2015-01-08 08:30,8,53.97,54.31,53.92,54.31,23
QAK15,2015-01-08 10:00,8,54.15,54.15,54.15,54.15,14
QAK15,2015-01-08 11:30,8,53.92,53.92,53.92,53.92,1
QAK15,2015-01-09 07:30,9,53.89,53.89,53.89,53.89,1
QAK15,2015-01-09 09:00,9,53.75,53.75,53.75,53.75,10
QAK15,2015-01-09 09:30,9,53.5,53.5,53.49,53.49,2
QAK15,2015-01-09 11:00,9,53.26,53.26,53.2,53.2,7
QAK15,2015-01-09 13:30,9,53.68,53.68,53.68,53.68,1
QAK15,2015-01-11 19:00,12,53.05,53.05,53.05,53.05,1
QAK15,2015-01-12 03:00,12,52.43,52.43,52.42,52.42,2
QAK15,2015-01-12 08:00,12,52.24,52.24,52.24,52.24,1
QAK15,2015-01-12 09:00,12,51.63,51.63,51.63,51.63,1
QAK15,2015-01-12 09:30,12,51.3,51.3,51.3,51.3,10
QAK15,2015-01-12 10:00,12,51.3,51.45,51.13,51.45,3
QAK15,2015-01-12 10:30,12,51.47,51.57,51.47,51.57,2
QAK15,2015-01-12 11:00,12,51.27,51.27,51.27,51.27,1
QAK15,2015-01-12 11:30,12,51.44,51.44,51.43,51.43,2
QAK15,2015-01-12 12:00,12,51.43,51.54,51.43,51.54,3
QAK15,2015-01-12 12:30,12,51.54,51.54,51.54,51.54,4
QAK15,2015-01-12 13:00,12,51.43,51.43,51.4,51.4,13
QAK15,2015-01-12 15:00,12,51.27,51.27,51.27,51.27,1
QAK15,2015-01-13 00:00,13,50.44,50.44,50.44,50.44,1
QAK15,2015-01-13 00:30,13,50.19,50.19,50.19,50.19,1
QAK15,2015-01-13 02:00,13,49.68,49.68,49.68,49.68,2
QAK15,2015-01-13 03:30,13,49.54,49.54,49.54,49.54,4
QAK15,2015-01-13 04:00,13,49.97,49.97,49.97,49.97,1
QAK15,2015-01-13 08:00,13,49.62,49.62,49.62,49.62,2
QAK15,2015-01-13 08:30,13,50.06,50.06,50.06,50.06,1
QAK15,2015-01-13 09:30,13,49.82,49.82,49.82,49.82,1
QAK15,2015-01-13 11:30,13,49.96,49.96,49.96,49.96,1
QAK15,2015-01-13 13:00,13,50.6,50.6,50.6,50.6,1
QAK15,2015-01-13 13:30,13,50.39,50.39,50.39,50.39,1
QAK15,2015-01-13 14:30,13,51.07,51.07,51.07,51.07,1
QAK15,2015-01-13 19:00,14,50.81,50.81,50.81,50.81,1
QAK15,2015-01-13 21:30,14,50.12,50.12,50.12,50.12,1
QAK15,2015-01-14 08:00,14,50.08,50.19,50.08,50.18,5
QAK15,2015-01-14 08:30,14,50.41,50.41,50.41,50.41,1
QAK15,2015-01-14 09:00,14,50.48,50.48,50.48,50.48,3
QAK15,2015-01-14 09:30,14,50.2,50.2,50.2,50.2,1
QAK15,2015-01-14 10:30,14,49.95,49.95,49.95,49.95,1
QAK15,2015-01-14 11:00,14,49.58,49.58,49.58,49.58,1
QAK15,2015-01-14 12:00,14,49.66,49.66,49.61,49.61,4
QAK15,2015-01-14 12:30,14,49.6,50.34,49.6,50.34,3
QAK15,2015-01-14 13:00,14,51.75,52.48,51.75,52.48,6
QAK15,2015-01-14 13:30,14,52.39,52.39,52.39,52.39,1
QAK15,2015-01-14 14:00,14,52.01,52.01,52.01,52.01,1
QAK15,2015-01-14 18:30,15,52.1,52.13,52.1,52.13,3
QAK15,2015-01-14 23:30,15,51.98,51.98,51.98,51.98,2
QAK15,2015-01-15 01:00,15,51.35,51.35,51.35,51.35,1
QAK15,2015-01-15 02:00,15,51.5,51.5,51.5,51.5,1
QAK15,2015-01-15 02:30,15,50.98,50.98,50.91,50.91,2
QAK15,2015-01-15 04:30,15,50.83,51.05,50.83,51.05,7
QAK15,2015-01-15 07:00,15,53.24,53.24,53.24,53.24,2
QAK15,2015-01-15 07:30,15,54.77,54.77,54.09,54.09,10
QAK15,2015-01-15 08:00,15,52.98,52.99,52.98,52.99,2
QAK15,2015-01-15 08:30,15,52.65,52.65,52.65,52.65,1
QAK15,2015-01-15 10:30,15,51.66,52.47,51.61,51.9,18
QAK15,2015-01-15 12:00,15,51.73,51.78,51.73,51.75,5
QAK15,2015-01-15 13:00,15,51.05,51.27,51.05,51.27,3
QAK15,2015-01-15 13:30,15,50.83,51.2,50.83,51.15,12
QAK15,2015-01-15 14:00,15,50.98,50.98,50.98,50.98,1
QAK15,2015-01-15 21:30,16,51.13,51.13,51.13,51.13,1
QAK15,2015-01-15 22:30,16,51.12,51.12,51.12,51.12,2
QAK15,2015-01-16 00:00,16,51,51,51,51,1
QAK15,2015-01-16 01:30,16,51.06,51.06,51.06,51.06,1
QAK15,2015-01-16 02:30,16,51.2,51.2,51.2,51.2,1
QAK15,2015-01-16 03:00,16,51.68,52,51.68,52,3
QAK15,2015-01-16 06:30,16,52.03,52.06,52.03,52.06,3
QAK15,2015-01-16 07:30,16,51.99,51.99,51.99,51.99,1
QAK15,2015-01-16 08:00,16,51.89,51.89,51.75,51.75,2
QAK15,2015-01-16 08:30,16,52,52.21,51.93,51.93,19
QAK15,2015-01-16 09:00,16,51.94,52.09,51.94,52.05,13
QAK15,2015-01-16 09:30,16,52.34,52.62,52.23,52.26,4
QAK15,2015-01-16 10:00,16,52.26,52.26,51.52,51.52,12
QAK15,2015-01-16 10:30,16,51.72,52,51.65,51.75,7
QAK15,2015-01-16 11:00,16,51.69,51.69,51.56,51.64,3
QAK15,2015-01-16 11:30,16,52,52,52,52,1
QAK15,2015-01-16 12:30,16,51.85,51.85,51.85,51.85,1
QAK15,2015-01-16 13:00,16,52.71,52.71,52.63,52.63,3
QAK15,2015-01-18 19:00,20,52.58,52.58,52.58,52.58,1
QAK15,2015-01-19 02:00,20,51.98,51.98,51.98,51.98,3
QAK15,2015-01-19 02:30,20,52.02,52.17,52.01,52.11,12
QAK15,2015-01-19 03:00,20,52.07,52.11,52.07,52.11,4
QAK15,2015-01-19 03:30,20,52.11,52.12,51.82,51.92,9
QAK15,2015-01-19 04:00,20,51.83,51.83,51.83,51.83,2
QAK15,2015-01-19 04:30,20,52.19,52.42,52.19,52.39,16
QAK15,2015-01-19 05:00,20,52.34,52.34,52.34,52.34,2
QAK15,2015-01-19 06:00,20,52.28,52.5,52.28,52.5,2
QAK15,2015-01-19 07:00,20,52.37,52.37,52.2,52.2,3
QAK15,2015-01-19 07:30,20,52.14,52.14,52,52,3
QAK15,2015-01-19 08:00,20,52.07,52.07,51.89,51.89,2
QAK15,2015-01-19 08:30,20,52.05,52.15,52.05,52.15,3
QAK15,2015-01-19 10:00,20,51.73,51.76,51.61,51.61,9
QAK15,2015-01-19 10:30,20,51.49,51.71,51.49,51.71,5
QAK15,2015-01-19 11:00,20,51.66,51.66,51.28,51.28,6
QAK15,2015-01-20 00:00,20,51.31,51.31,51.3,51.3,2
QAK15,2015-01-20 01:00,20,51.08,51.08,50.95,50.95,4
QAK15,2015-01-20 01:30,20,51.04,51.04,50.87,50.92,4
QAK15,2015-01-20 02:00,20,51.03,51.12,50.8,50.81,11
QAK15,2015-01-20 02:30,20,50.86,50.95,50.85,50.87,12
QAK15,2015-01-20 03:00,20,50.9,50.9,50.77,50.85,5
QAK15,2015-01-20 03:30,20,50.88,51.12,50.88,51.12,5
QAK15,2015-01-20 04:00,20,51.22,51.26,51.17,51.19,6
QAK15,2015-01-20 07:30,20,51.03,51.03,51.03,51.03,3
QAK15,2015-01-20 08:30,20,50.82,50.83,50.6,50.6,8
QAK15,2015-01-20 09:30,20,50.93,51.03,50.75,50.93,43
QAK15,2015-01-20 10:00,20,50.76,51.61,50.7,51.3,26
QAK15,2015-01-20 10:30,20,50.83,50.83,50.83,50.83,1
QAK15,2015-01-20 11:30,20,51.13,51.3,51.13,51.3,2
QAK15,2015-01-20 12:00,20,50.97,50.97,50.85,50.85,6
QAK15,2015-01-20 12:30,20,50.78,50.78,50.46,50.69,14
QAK15,2015-01-20 13:00,20,50.41,50.41,50.41,50.41,26
QAK15,2015-01-20 14:30,20,50.51,50.51,50.51,50.51,1
QAK15,2015-01-20 22:00,21,50.84,50.84,50.84,50.84,1
QAK15,2015-01-21 00:30,21,50.69,50.69,50.69,50.69,2
QAK15,2015-01-21 01:00,21,50.62,50.62,50.62,50.62,1
QAK15,2015-01-21 01:30,21,50.68,50.73,50.68,50.73,3
QAK15,2015-01-21 02:00,21,50.88,50.88,50.7,50.85,8
QAK15,2015-01-21 02:30,21,50.99,50.99,50.83,50.91,20
QAK15,2015-01-21 03:00,21,50.95,50.96,50.91,50.91,6
QAK15,2015-01-21 03:30,21,50.88,50.88,50.81,50.81,5
QAK15,2015-01-21 04:00,21,50.85,50.88,50.85,50.88,2
QAK15,2015-01-21 04:30,21,51.05,51.05,50.98,51.03,6
QAK15,2015-01-21 05:00,21,51.03,51.06,50.83,50.83,4
QAK15,2015-01-21 05:30,21,50.8,50.8,50.76,50.76,3
QAK15,2015-01-21 06:00,21,50.78,50.78,50.66,50.66,6
QAK15,2015-01-21 06:30,21,50.66,50.66,50.66,50.66,2
QAK15,2015-01-21 07:00,21,50.74,50.75,50.72,50.74,6
QAK15,2015-01-21 07:30,21,50.95,51.25,50.95,51.14,18
QAK15,2015-01-21 08:00,21,51.15,51.41,51.15,51.17,29
QAK15,2015-01-21 08:30,21,51.15,51.62,50.99,51.41,27
QAK15,2015-01-21 09:00,21,51.4,51.59,51.27,51.54,18
QAK15,2015-01-21 09:30,21,51.64,51.79,51.44,51.47,31
QAK15,2015-01-21 10:00,21,51.39,51.39,50.85,50.94,43
QAK15,2015-01-21 10:30,21,50.89,51.44,50.89,51.34,19
QAK15,2015-01-21 11:00,21,51.34,51.39,51.15,51.15,7
QAK15,2015-01-21 11:30,21,51.08,51.08,51.08,51.08,1
QAK15,2015-01-21 12:00,21,50.89,50.89,50.89,50.89,1
QAK15,2015-01-21 12:30,21,50.8,50.8,50.8,50.8,2
QAK15,2015-01-21 13:00,21,51.22,51.22,51.22,51.22,1
QAK15,2015-01-21 14:30,21,51.13,51.13,51.13,51.13,1
QAK15,2015-01-21 15:30,21,50.97,50.97,50.97,50.97,1
QAK15,2015-01-21 21:00,22,51.13,51.13,51.13,51.13,1
QAK15,2015-01-22 01:30,22,51.05,51.05,51.04,51.04,2
QAK15,2015-01-22 02:00,22,51.02,51.03,50.81,50.82,7
QAK15,2015-01-22 02:30,22,50.97,51.03,50.94,51.03,3
QAK15,2015-01-22 03:00,22,51,51,50.99,50.99,5
QAK15,2015-01-22 03:30,22,51.2,51.2,51.2,51.2,1
QAK15,2015-01-22 04:00,22,51.46,51.68,51.46,51.67,7
QAK15,2015-01-22 04:30,22,51.75,51.89,51.75,51.82,3
QAK15,2015-01-22 05:00,22,51.84,52.04,51.84,52.04,4
QAK15,2015-01-22 05:30,22,52.43,52.43,52.43,52.43,1
QAK15,2015-01-22 06:00,22,52.31,52.31,52.31,52.31,1
QAK15,2015-01-22 07:30,22,51.64,51.64,51.64,51.64,1
QAK15,2015-01-22 08:30,22,51.44,51.46,51.38,51.38,5
QAK15,2015-01-22 09:00,22,51.17,51.18,51.17,51.18,3
QAK15,2015-01-22 09:30,22,51.06,51.12,51.04,51.12,15
QAK15,2015-01-22 10:00,22,50.87,50.88,50.34,50.34,17
QAK15,2015-01-22 10:30,22,50.93,50.97,50.93,50.95,6
QAK15,2015-01-22 11:00,22,50.78,51.37,50.77,51.32,4
QAK15,2015-01-22 11:30,22,51.45,51.45,51.45,51.45,1
QAK15,2015-01-22 12:30,22,51.08,51.08,51.08,51.08,1
QAK15,2015-01-22 13:00,22,50.68,50.68,50.68,50.68,1
QAK15,2015-01-22 20:30,23,51.72,51.72,51.72,51.72,1
QAK15,2015-01-22 21:00,23,51.72,51.72,51.72,51.72,1
QAK15,2015-01-22 23:00,23,51.73,51.73,51.73,51.73,1
QAK15,2015-01-23 00:30,23,51.65,51.65,51.65,51.65,1
QAK15,2015-01-23 01:00,23,51.71,51.75,51.71,51.71,4
QAK15,2015-01-23 01:30,23,51.85,51.85,51.85,51.85,1
QAK15,2015-01-23 02:00,23,51.97,51.97,51.78,51.78,3
QAK15,2015-01-23 02:30,23,51.99,51.99,51.52,51.52,8
QAK15,2015-01-23 03:00,23,51.5,51.54,51.26,51.54,6
QAK15,2015-01-23 03:30,23,51.52,51.56,51.52,51.56,4
QAK15,2015-01-23 04:00,23,51.64,51.64,51.6,51.62,4
QAK15,2015-01-23 07:00,23,51.66,51.66,51.66,51.66,1
QAK15,2015-01-23 08:00,23,51.08,51.2,51.08,51.2,9
QAK15,2015-01-23 08:30,23,51.36,51.36,51.27,51.27,3
QAK15,2015-01-23 09:00,23,51.6,51.79,51.6,51.78,8
QAK15,2015-01-23 09:30,23,51.49,51.59,51.43,51.59,9
QAK15,2015-01-23 10:00,23,51.27,51.27,51.27,51.27,2
QAK15,2015-01-23 10:30,23,51.44,51.5,51.44,51.49,8
QAK15,2015-01-23 11:00,23,51.46,51.46,51.34,51.34,7
QAK15,2015-01-23 12:00,23,51.26,51.26,51.1,51.21,7
QAK15,2015-01-23 12:30,23,51.03,51.23,51.03,51.23,2
QAK15,2015-01-23 15:00,23,51.04,51.1,51.04,51.1,3
QAK15,2015-01-26 02:30,26,50.36,50.36,50.17,50.17,4
QAK15,2015-01-26 03:00,26,50.26,50.28,50.26,50.28,4
QAK15,2015-01-26 03:30,26,50.4,50.4,50.4,50.4,1
QAK15,2015-01-26 04:00,26,50.76,50.84,50.69,50.69,4
QAK15,2015-01-26 05:00,26,50.55,50.55,50.55,50.55,1
QAK15,2015-01-26 06:00,26,50.54,50.54,50.54,50.54,5
QAK15,2015-01-26 06:30,26,50.68,51.23,50.63,51.23,9
QAK15,2015-01-26 07:00,26,50.95,51.58,50.95,51.48,4
QAK15,2015-01-26 08:00,26,50.93,50.93,50.92,50.92,13
QAK15,2015-01-26 08:30,26,50.96,50.97,50.96,50.97,2
QAK15,2015-01-26 09:30,26,50.87,50.91,50.87,50.87,10
QAK15,2015-01-26 10:00,26,50.8,50.8,50.72,50.77,13
QAK15,2015-01-26 10:30,26,51,51.49,50.96,51.39,17
QAK15,2015-01-26 11:00,26,51.45,51.56,51.45,51.56,4
QAK15,2015-01-26 11:30,26,51.64,51.64,51.59,51.59,3
QAK15,2015-01-26 12:00,26,51.16,51.16,51.16,51.16,4
QAK15,2015-01-26 12:30,26,51.12,51.12,51.12,51.12,1
QAK15,2015-01-26 13:00,26,50.74,50.74,50.67,50.67,2
QAK15,2015-01-26 13:30,26,50.78,50.78,50.78,50.78,1
QAK15,2015-01-26 14:30,26,50.64,50.64,50.64,50.64,1
QAK15,2015-01-27 01:00,27,50.49,50.49,50.49,50.49,1
QAK15,2015-01-27 02:30,27,50.27,50.96,50.27,50.96,5
QAK15,2015-01-27 05:00,27,50.78,50.78,50.74,50.74,6
QAK15,2015-01-27 05:30,27,50.62,50.62,50.62,50.62,1
QAK15,2015-01-27 06:30,27,50.78,50.78,50.67,50.67,2
QAK15,2015-01-27 07:00,27,50.71,50.76,50.71,50.76,2
QAK15,2015-01-27 07:30,27,50.86,50.86,50.76,50.76,4
QAK15,2015-01-27 08:00,27,50.81,50.81,50.61,50.61,2
QAK15,2015-01-27 08:30,27,50.72,50.88,50.72,50.88,2
QAK15,2015-01-27 09:00,27,50.56,50.56,50.49,50.49,2
QAK15,2015-01-27 10:00,27,51.06,51.06,51.06,51.06,1
QAK15,2015-01-27 10:30,27,51.01,51.51,50.98,51.51,8
QAK15,2015-01-27 11:00,27,51.56,51.56,51.56,51.56,1
QAK15,2015-01-27 12:00,27,51.25,51.52,51.25,51.49,3
QAK15,2015-01-27 12:30,27,51.66,51.66,51.45,51.63,6
QAK15,2015-01-27 13:00,27,51.64,52.15,51.64,52.15,8
QAK15,2015-01-27 13:30,27,51.82,51.82,51.75,51.75,2
QAK15,2015-01-27 14:00,27,51.49,51.49,51.49,51.49,1
QAK15,2015-01-28 01:30,28,51.3,51.3,51.3,51.3,1
QAK15,2015-01-28 02:00,28,51.43,51.43,51.43,51.43,1
QAK15,2015-01-28 05:30,28,51.44,51.44,51.44,51.44,1
QAK15,2015-01-28 08:30,28,51.25,51.25,51.25,51.25,1
QAK15,2015-01-28 09:00,28,51.16,51.16,51,51.02,3
QAK15,2015-01-28 09:30,28,50.99,51.42,50.99,51.42,8
QAK15,2015-01-28 10:00,28,51.41,51.79,51.41,51.76,5
QAK15,2015-01-28 11:00,28,51.22,51.22,51.22,51.22,1
QAK15,2015-01-28 11:30,28,51.12,51.12,51.12,51.12,1
QAK15,2015-01-28 12:30,28,50.9,50.9,50.88,50.88,11
QAK15,2015-01-28 13:00,28,50.88,50.88,50.6,50.66,29
QAK15,2015-01-28 13:30,28,50.85,50.97,50.79,50.97,4
QAK15,2015-01-28 14:00,28,50.81,50.86,50.8,50.8,4
QAK15,2015-01-29 02:00,29,50.7,50.77,50.7,50.77,2
QAK15,2015-01-29 02:30,29,50.81,50.81,50.81,50.81,1
QAK15,2015-01-29 05:30,29,50.87,50.87,50.87,50.87,1
QAK15,2015-01-29 06:00,29,51.1,51.1,51.1,51.1,1
QAK15,2015-01-29 06:30,29,51.09,51.09,51.09,51.09,1
QAK15,2015-01-29 07:00,29,51.14,51.16,51.14,51.16,11
QAK15,2015-01-29 08:00,29,51.19,51.2,51.18,51.19,7
QAK15,2015-01-29 08:30,29,51.22,51.3,51.22,51.22,6
QAK15,2015-01-29 09:00,29,51.34,51.34,51.34,51.34,1
QAK15,2015-01-29 09:30,29,50.75,50.76,50.69,50.76,3
QAK15,2015-01-29 10:00,29,50.6,50.6,50.6,50.6,6
QAK15,2015-01-29 10:30,29,50.73,50.74,50.73,50.74,5
QAK15,2015-01-29 11:00,29,50.76,50.76,50.69,50.69,3
QAK15,2015-01-29 11:30,29,50.85,50.85,50.85,50.85,1
QAK15,2015-01-29 12:00,29,50.85,50.95,50.85,50.95,3
QAK15,2015-01-29 13:00,29,50.92,51.3,50.81,51.3,21
QAK15,2015-01-29 13:30,29,51.3,51.36,51.3,51.36,2
QAK15,2015-01-29 14:00,29,51.28,51.28,51.28,51.28,1
QAK15,2015-01-29 15:00,29,51.22,51.22,51.22,51.22,1
QAK15,2015-01-29 23:30,30,51.2,51.2,51.2,51.2,1
QAK15,2015-01-30 01:00,30,50.89,50.89,50.89,50.89,1
QAK15,2015-01-30 02:00,30,51.08,51.08,51.08,51.08,1
QAK15,2015-01-30 02:30,30,51.1,51.2,51.1,51.2,16
QAK15,2015-01-30 03:00,30,51.2,51.22,51.2,51.22,10
QAK15,2015-01-30 03:30,30,51.35,51.35,51.35,51.35,9
QAK15,2015-01-30 04:00,30,51.46,51.71,51.46,51.56,14
QAK15,2015-01-30 04:30,30,51.48,51.48,51.48,51.48,1
QAK15,2015-01-30 05:30,30,51.68,51.68,51.68,51.68,4
QAK15,2015-01-30 07:30,30,51.08,51.08,51,51.04,4
QAK15,2015-01-30 08:00,30,50.84,50.98,50.84,50.98,3
QAK15,2015-01-30 08:30,30,51.32,51.44,51.32,51.44,4
QAK15,2015-01-30 09:00,30,51.4,51.45,51.35,51.45,39
QAK15,2015-01-30 09:30,30,51.41,51.41,51.41,51.41,3
QAK15,2015-01-30 10:30,30,51.3,51.3,51.3,51.3,10
QAK15,2015-01-30 11:00,30,51.56,51.59,51.56,51.59,2
QAK15,2015-01-30 12:00,30,52.12,52.29,51.89,51.94,6
QAK15,2015-01-30 12:30,30,52.2,52.65,52.2,52.65,5
QAK15,2015-01-30 13:00,30,53.25,55,53.2,54.97,15
QAK15,2015-01-30 13:30,30,54.95,54.95,53.85,53.85,7
QAK15,2015-01-30 14:00,30,54.1,54.26,54.1,54.26,2
QAK15,2015-01-30 14:30,30,54.49,54.49,54.39,54.39,2
QAK15,2015-02-01 17:30,2,54,54,53.95,53.95,2
QAK15,2015-02-02 02:00,2,53.56,53.56,53.56,53.56,2
QAK15,2015-02-02 03:00,2,54.04,54.04,54.04,54.04,1
QAK15,2015-02-02 04:00,2,54.33,54.33,54.33,54.33,1
QAK15,2015-02-02 04:30,2,54.95,55.05,54.95,55.05,3
QAK15,2015-02-02 05:00,2,56.23,57.4,56.23,56.36,22
QAK15,2015-02-02 05:30,2,56.28,56.56,56.28,56.56,4
QAK15,2015-02-02 06:30,2,55.79,55.79,55.66,55.66,2
QAK15,2015-02-02 07:00,2,55.49,55.49,55.16,55.16,2
QAK15,2015-02-02 08:00,2,55.98,56.51,55.83,55.83,146
QAK15,2015-02-02 09:00,2,55.14,55.14,54.71,55.03,12
QAK15,2015-02-02 09:30,2,55.21,55.21,55.01,55.01,2
QAK15,2015-02-02 10:00,2,55.3,55.76,55.13,55.76,12
QAK15,2015-02-02 10:30,2,55.99,56.41,55.99,56.41,2
QAK15,2015-02-02 11:00,2,56.39,56.39,56.37,56.37,2
QAK15,2015-02-02 11:30,2,56.16,56.16,56.11,56.11,5
QAK15,2015-02-02 12:00,2,56.29,56.29,56.29,56.29,1
QAK15,2015-02-02 13:00,2,56.81,56.81,56.81,56.81,1
QAK15,2015-02-02 13:30,2,56.74,56.74,56.52,56.52,2
QAK15,2015-02-03 02:00,3,57.62,57.62,57.6,57.6,6
QAK15,2015-02-03 02:30,3,58.13,58.13,58.13,58.13,1
QAK15,2015-02-03 03:00,3,58.28,58.28,58.28,58.28,1
QAK15,2015-02-03 03:30,3,58.13,58.13,58.13,58.13,1
QAK15,2015-02-03 04:00,3,58.45,58.59,58.45,58.59,2
QAK15,2015-02-03 05:00,3,59.22,59.22,59.22,59.22,1
QAK15,2015-02-03 06:30,3,58.4,58.4,58.4,58.4,7
QAK15,2015-02-03 07:30,3,58.4,58.75,58.4,58.75,2
QAK15,2015-02-03 08:00,3,58.51,58.51,58.15,58.15,3
QAK15,2015-02-03 08:30,3,58.33,58.36,58.16,58.36,6
QAK15,2015-02-03 09:00,3,58.27,58.27,58.27,58.27,1
QAK15,2015-02-03 10:00,3,58.34,58.34,58.34,58.34,1
QAK15,2015-02-03 10:30,3,58.43,58.43,58.19,58.19,3
QAK15,2015-02-03 11:00,3,58.26,58.26,58.26,58.26,1
QAK15,2015-02-03 11:30,3,58.33,59.14,58.33,58.95,7
QAK15,2015-02-03 12:00,3,59.47,59.57,59.47,59.57,2
QAK15,2015-02-03 13:00,3,60.88,60.88,60.09,60.09,2
QAK15,2015-02-03 13:30,3,59.91,59.91,59.79,59.8,4
QAK15,2015-02-03 21:30,4,59.56,59.56,59.56,59.56,1
QAK15,2015-02-04 02:30,4,59.51,59.51,59.51,59.51,1
QAK15,2015-02-04 03:00,4,59.45,59.45,59.3,59.3,6
QAK15,2015-02-04 03:30,4,59.3,59.3,58.75,58.75,11
QAK15,2015-02-04 04:00,4,58.66,58.83,58.66,58.83,4
QAK15,2015-02-04 04:30,4,58.83,58.83,58.41,58.41,3
QAK15,2015-02-04 05:30,4,59.14,59.14,59.14,59.14,1
QAK15,2015-02-04 06:30,4,58.92,58.92,58.92,58.92,1
QAK15,2015-02-04 07:00,4,59.24,59.24,59.1,59.1,2
QAK15,2015-02-04 07:30,4,58.5,58.5,58.48,58.49,4
QAK15,2015-02-04 08:00,4,58.42,58.42,58.29,58.29,4
QAK15,2015-02-04 08:30,4,58.42,58.48,58.29,58.29,3
QAK15,2015-02-04 09:30,4,58.07,58.22,57.64,57.92,53
QAK15,2015-02-04 10:00,4,57.9,58.12,57.9,58.11,18
QAK15,2015-02-04 11:00,4,58.13,58.25,57.72,57.74,9
QAK15,2015-02-04 12:30,4,57.22,57.22,57.09,57.12,3
QAK15,2015-02-04 13:00,4,57,57,56.18,56.23,8
QAK15,2015-02-04 13:30,4,56.41,56.49,56.2,56.48,13
QAK15,2015-02-04 15:00,4,56.67,56.67,56.67,56.67,1
QAK15,2015-02-04 15:30,4,56.6,56.6,56.5,56.58,10
QAK15,2015-02-04 23:00,5,56.45,56.45,56.45,56.45,1
QAK15,2015-02-05 00:00,5,55.52,55.52,55.35,55.35,2
QAK15,2015-02-05 02:00,5,55.39,55.91,55.39,55.91,3
QAK15,2015-02-05 02:30,5,55.95,55.95,55.51,55.59,11
QAK15,2015-02-05 03:00,5,56.53,56.54,56.53,56.54,2
QAK15,2015-02-05 03:30,5,56.82,57,56.81,57,4
QAK15,2015-02-05 04:30,5,57.39,57.39,57.39,57.39,1
QAK15,2015-02-05 05:00,5,57.06,57.06,57.06,57.06,1
QAK15,2015-02-05 06:00,5,57.21,57.21,57.21,57.21,2
QAK15,2015-02-05 06:30,5,57.62,57.99,57.53,57.53,5
QAK15,2015-02-05 07:30,5,57.69,57.69,57.4,57.42,37
QAK15,2015-02-05 08:00,5,57.5,57.59,57.5,57.59,2
QAK15,2015-02-05 08:30,5,58,58,58,58,2
QAK15,2015-02-05 09:30,5,58.56,58.6,58.4,58.6,13
QAK15,2015-02-05 10:00,5,58.64,59.13,58.64,58.87,6
QAK15,2015-02-05 10:30,5,59.38,59.68,59.34,59.34,17
QAK15,2015-02-05 11:00,5,59.11,59.11,59.03,59.03,3
QAK15,2015-02-05 11:30,5,59,59,58.77,58.77,4
QAK15,2015-02-05 12:00,5,59.06,59.06,59.06,59.06,1
QAK15,2015-02-05 12:30,5,58.37,58.37,58.37,58.37,1
QAK15,2015-02-05 13:30,5,58.58,58.58,58.58,58.58,1
QAK15,2015-02-05 14:00,5,58.59,58.59,58.59,58.59,1
QAK15,2015-02-05 14:30,5,58.78,58.78,58.78,58.78,1
QAK15,2015-02-05 19:30,6,59.02,59.02,59.02,59.02,1
QAK15,2015-02-05 23:00,6,58.96,58.96,58.96,58.96,1
QAK15,2015-02-05 23:30,6,59.48,59.5,59.48,59.5,2
QAK15,2015-02-06 01:30,6,59.25,59.51,59.25,59.51,2
QAK15,2015-02-06 02:00,6,59.1,59.45,59.1,59.26,7
QAK15,2015-02-06 02:30,6,59.57,60.25,59.55,60.25,16
QAK15,2015-02-06 03:00,6,60.08,60.08,59.65,59.87,7
QAK15,2015-02-06 03:30,6,59.9,59.9,59.9,59.9,1
QAK15,2015-02-06 04:00,6,60.12,60.25,60.12,60.25,4
QAK15,2015-02-06 04:30,6,60.46,60.55,60.46,60.55,7
QAK15,2015-02-06 05:00,6,60.19,60.19,60.13,60.13,2
QAK15,2015-02-06 06:30,6,59.99,59.99,59.87,59.87,3
QAK15,2015-02-06 07:00,6,59.79,59.94,59.79,59.94,2
QAK15,2015-02-06 07:30,6,60.03,60.11,60.03,60.11,2
QAK15,2015-02-06 08:00,6,60.29,60.29,59.61,59.62,5
QAK15,2015-02-06 08:30,6,59.73,59.73,59.53,59.53,2
QAK15,2015-02-06 09:00,6,59.92,59.92,59.61,59.72,4
QAK15,2015-02-06 09:30,6,59.65,59.65,59.5,59.52,6
QAK15,2015-02-06 10:00,6,59.34,59.81,59.34,59.65,6
QAK15,2015-02-06 10:30,6,59.81,59.81,59.81,59.81,1
QAK15,2015-02-06 11:00,6,60.07,60.18,60.07,60.18,6
QAK15,2015-02-06 11:30,6,60.5,60.74,60.5,60.61,18
QAK15,2015-02-06 12:00,6,60.75,60.75,59.95,60.26,18
QAK15,2015-02-06 12:30,6,60.1,60.1,59.42,59.42,4
QAK15,2015-02-06 13:00,6,59.2,59.54,59.18,59.54,6
QAK15,2015-02-06 14:00,6,59.67,59.89,59.67,59.89,4
QAK15,2015-02-06 14:30,6,59.92,59.92,59.92,59.92,1
QAK15,2015-02-09 01:00,9,59.73,59.73,59.73,59.73,3
QAK15,2015-02-09 01:30,9,59.47,59.47,59.47,59.47,1
QAK15,2015-02-09 02:00,9,59.6,59.6,59.6,59.6,1
QAK15,2015-02-09 02:30,9,59.82,59.82,59.48,59.48,3
QAK15,2015-02-09 03:00,9,59.6,59.6,59.6,59.6,2
QAK15,2015-02-09 04:00,9,59.37,59.37,59.33,59.33,3
QAK15,2015-02-09 06:00,9,60.61,60.61,60.6,60.6,2
QAK15,2015-02-09 06:30,9,60.34,60.34,60.12,60.2,6
QAK15,2015-02-09 07:30,9,60.14,60.14,60.14,60.14,1
QAK15,2015-02-09 08:00,9,60.39,60.44,60.39,60.44,5
QAK15,2015-02-09 08:30,9,60.47,60.64,60.31,60.43,7
QAK15,2015-02-09 09:00,9,60.13,60.36,60.12,60.36,4
QAK15,2015-02-09 09:30,9,60.71,60.78,60.35,60.35,12
QAK15,2015-02-09 10:00,9,60.83,60.83,60.61,60.61,4
QAK15,2015-02-09 10:30,9,60.57,60.57,60.57,60.57,2
QAK15,2015-02-09 11:00,9,60.49,60.49,60.49,60.49,1
QAK15,2015-02-09 11:30,9,60.42,60.42,60.42,60.42,1
QAK15,2015-02-09 12:00,9,60.65,60.65,60.65,60.65,1
QAK15,2015-02-09 12:30,9,60.68,61.54,60.68,61.27,18
QAK15,2015-02-09 13:00,9,61.13,61.16,60.57,60.57,5
QAK15,2015-02-09 13:30,9,60.59,60.63,60.52,60.56,10
QAK15,2015-02-09 14:00,9,60.44,60.44,60.44,60.44,1
QAK15,2015-02-09 15:00,9,60.34,60.34,60.24,60.24,2
QAK15,2015-02-09 22:00,10,59.74,59.74,59.74,59.74,1
QAK15,2015-02-10 02:00,10,59.78,59.78,59.78,59.78,1
QAK15,2015-02-10 02:30,10,59.58,59.7,59.57,59.69,7
QAK15,2015-02-10 03:30,10,59.97,59.99,59.97,59.99,2
QAK15,2015-02-10 05:00,10,60.07,60.07,60.07,60.07,1
QAK15,2015-02-10 06:00,10,60.43,60.56,60.43,60.56,2
QAK15,2015-02-10 06:30,10,60.39,60.59,60.26,60.26,4
QAK15,2015-02-10 07:30,10,60.33,60.33,60.33,60.33,3
QAK15,2015-02-10 08:30,10,60.49,60.49,59.97,60.1,8
QAK15,2015-02-10 09:00,10,59.99,59.99,59.6,59.6,16
QAK15,2015-02-10 09:30,10,59.6,59.6,59.6,59.6,1
QAK15,2015-02-10 10:00,10,59.2,59.2,59.06,59.06,4
QAK15,2015-02-10 10:30,10,59.32,59.45,59.12,59.12,19
QAK15,2015-02-10 11:00,10,59.16,59.46,59.13,59.46,5
QAK15,2015-02-10 11:30,10,59.34,59.34,59.33,59.33,2
QAK15,2015-02-10 12:00,10,59.48,59.48,58.93,58.93,6
QAK15,2015-02-10 12:30,10,58.73,58.73,58.52,58.52,4
QAK15,2015-02-10 13:00,10,58.52,58.78,58.46,58.68,13
QAK15,2015-02-10 13:30,10,58.81,58.81,58.68,58.68,2
QAK15,2015-02-10 21:00,11,58.69,58.69,58.69,58.69,1
QAK15,2015-02-11 02:00,11,58.86,58.86,58.84,58.84,24
QAK15,2015-02-11 02:30,11,58.84,58.96,58.84,58.95,5
QAK15,2015-02-11 03:00,11,59.01,59.08,58.97,58.97,8
QAK15,2015-02-11 03:30,11,58.6,58.6,58.6,58.6,1
QAK15,2015-02-11 04:30,11,57.97,58.1,57.79,58.07,6
QAK15,2015-02-11 05:00,11,58.1,58.1,58.1,58.1,3
QAK15,2015-02-11 05:30,11,57.86,58.31,57.86,58.31,2
QAK15,2015-02-11 06:00,11,58.35,58.35,58.35,58.35,1
QAK15,2015-02-11 07:30,11,57.83,57.85,57.75,57.75,6
QAK15,2015-02-11 08:00,11,57.84,57.93,57.38,57.59,37
QAK15,2015-02-11 08:30,11,57.54,57.71,56.97,56.97,13
QAK15,2015-02-11 09:00,11,57.19,57.25,56.98,56.98,14
QAK15,2015-02-11 09:30,11,56.86,57.18,56.37,57.09,34
QAK15,2015-02-11 10:00,11,57.35,57.64,57.18,57.6,25
QAK15,2015-02-11 10:30,11,57.56,57.64,57.34,57.38,14
QAK15,2015-02-11 11:00,11,57.4,57.77,57.4,57.77,10
QAK15,2015-02-11 12:00,11,57.45,57.47,57.14,57.47,13
QAK15,2015-02-11 12:30,11,57.35,57.35,57.09,57.23,5
QAK15,2015-02-11 13:00,11,57.43,57.47,57.05,57.05,12
QAK15,2015-02-11 13:30,11,57.16,57.23,57.16,57.23,4
QAK15,2015-02-11 14:00,11,57.36,57.36,57.36,57.36,1
QAK15,2015-02-11 15:00,11,57.54,57.54,57.54,57.54,1
QAK15,2015-02-11 20:00,12,57.71,57.71,57.71,57.71,1
QAK15,2015-02-11 22:00,12,57.55,57.55,57.55,57.55,1
QAK15,2015-02-12 01:30,12,57.98,57.98,57.83,57.84,3
QAK15,2015-02-12 02:00,12,58.26,58.26,58.21,58.21,2
QAK15,2015-02-12 02:30,12,58.32,58.32,58.23,58.23,13
QAK15,2015-02-12 03:00,12,58.44,58.5,58.44,58.5,7
QAK15,2015-02-12 03:30,12,58.51,58.51,58.51,58.51,1
QAK15,2015-02-12 04:00,12,58.26,58.59,58.26,58.58,11
QAK15,2015-02-12 04:30,12,58.28,58.28,58.02,58.02,8
QAK15,2015-02-12 05:00,12,58.08,58.08,58.08,58.08,1
QAK15,2015-02-12 05:30,12,58.09,58.09,58.09,58.09,1
QAK15,2015-02-12 06:00,12,58.19,58.22,58.18,58.21,5
QAK15,2015-02-12 06:30,12,58.27,58.27,58.27,58.27,1
QAK15,2015-02-12 07:00,12,58,58,57.86,57.93,8
QAK15,2015-02-12 07:30,12,58.01,58.16,58.01,58.16,2
QAK15,2015-02-12 08:00,12,57.9,58.81,57.84,58.73,178
QAK15,2015-02-12 08:30,12,58.72,59.24,58.61,59.01,280
QAK15,2015-02-12 09:00,12,59,59,58.52,58.67,234
QAK15,2015-02-12 09:30,12,58.62,59.43,58.55,59,291
QAK15,2015-02-12 10:00,12,59,59.4,58.93,59.08,136
QAK15,2015-02-12 10:30,12,59.09,59.79,59,59.72,105
QAK15,2015-02-12 11:00,12,59.74,59.93,59.46,59.72,94
QAK15,2015-02-12 11:30,12,59.66,59.88,59.44,59.66,61
QAK15,2015-02-12 12:00,12,59.69,60.05,59.64,59.95,77
QAK15,2015-02-12 12:30,12,59.87,59.87,59.5,59.67,21
QAK15,2015-02-12 13:00,12,59.72,60.25,59.72,60,26
QAK15,2015-02-12 13:30,12,60.24,60.54,60.24,60.53,7
QAK15,2015-02-12 14:00,12,60.71,60.71,60.41,60.41,6
QAK15,2015-02-12 14:30,12,60.38,60.38,60.09,60.31,6
QAK15,2015-02-12 15:00,12,60.34,60.34,60.34,60.34,1
QAK15,2015-02-12 15:30,12,60.12,60.12,60.12,60.12,1
QAK15,2015-02-12 19:00,13,60.28,60.28,60.28,60.28,1
QAK15,2015-02-12 19:30,13,60.15,60.15,60.15,60.15,1
QAK15,2015-02-12 21:30,13,60.47,60.47,60.47,60.47,1
QAK15,2015-02-12 22:00,13,60.74,60.74,60.74,60.74,1
QAK15,2015-02-12 23:00,13,60.82,60.82,60.82,60.82,1
QAK15,2015-02-13 00:00,13,60.89,60.89,60.89,60.89,1
QAK15,2015-02-13 00:30,13,61.15,61.25,61.15,61.25,2
QAK15,2015-02-13 01:00,13,61.18,61.31,61.18,61.24,4
QAK15,2015-02-13 01:30,13,60.9,61.1,60.9,61.1,7
QAK15,2015-02-13 02:00,13,61.16,61.34,61.16,61.34,3
QAK15,2015-02-13 02:30,13,61.38,61.38,61.17,61.2,10
QAK15,2015-02-13 03:00,13,61.11,61.11,60.93,60.93,2
QAK15,2015-02-13 03:30,13,60.89,61,60.89,61,3
QAK15,2015-02-13 04:00,13,60.97,61.24,60.97,61.24,5
QAK15,2015-02-13 04:30,13,61.25,61.26,61.06,61.06,7
QAK15,2015-02-13 05:00,13,61.13,61.25,60.98,61.25,9
QAK15,2015-02-13 06:30,13,61.32,62.27,61.32,62.27,14
QAK15,2015-02-13 07:00,13,62.04,62.22,61.95,62.21,10
QAK15,2015-02-13 07:30,13,62.29,62.52,62.05,62.05,11
QAK15,2015-02-13 08:00,13,62.14,62.2,61.83,62.05,205
QAK15,2015-02-13 08:30,13,62.04,62.41,61.94,61.95,233
QAK15,2015-02-13 09:00,13,62,62.33,61.93,62.13,187
QAK15,2015-02-13 09:30,13,62.16,62.38,62.04,62.22,127
QAK15,2015-02-13 10:00,13,62.28,62.5,61.66,62.13,341
QAK15,2015-02-13 10:30,13,62.15,62.34,61.87,61.96,215
QAK15,2015-02-13 11:00,13,61.95,62.23,61.88,62.12,177
QAK15,2015-02-13 11:30,13,62.12,62.36,62.12,62.22,128
QAK15,2015-02-13 12:00,13,62.22,62.45,61.97,61.99,86
QAK15,2015-02-13 12:30,13,61.97,62.03,61.59,61.66,138
QAK15,2015-02-13 13:00,13,61.69,62.5,61.67,62.35,49
QAK15,2015-02-13 13:30,13,62.24,62.24,62.16,62.2,4
QAK15,2015-02-13 14:00,13,62.26,62.31,62.26,62.29,6
QAK15,2015-02-13 14:30,13,62.17,62.17,62.17,62.17,1
QAK15,2015-02-15 18:30,17,62.45,62.45,62.44,62.44,3
QAK15,2015-02-15 19:30,17,62.41,62.41,62.41,62.41,1
QAK15,2015-02-15 21:00,17,62.01,62.01,62.01,62.01,1
QAK15,2015-02-16 00:30,17,62.33,62.33,62.33,62.33,1
QAK15,2015-02-16 01:00,17,62.24,62.26,62.24,62.26,2
QAK15,2015-02-16 01:30,17,62.18,62.18,62.18,62.18,1
QAK15,2015-02-16 02:00,17,62.04,62.05,61.8,61.88,4
QAK15,2015-02-16 02:30,17,61.76,61.8,61.76,61.8,3
QAK15,2015-02-16 03:00,17,61.68,61.68,61.68,61.68,1
QAK15,2015-02-16 03:30,17,61.93,62.25,61.93,62.25,6
QAK15,2015-02-16 05:00,17,62.91,63.28,62.76,63.28,5
QAK15,2015-02-16 05:30,17,63.07,63.07,63.07,63.07,1
QAK15,2015-02-16 06:00,17,62.74,62.74,62.73,62.73,2
QAK15,2015-02-16 06:30,17,62.76,62.76,62.76,62.76,1
QAK15,2015-02-16 07:00,17,62.54,62.62,62.49,62.62,4
QAK15,2015-02-16 07:30,17,62.92,62.93,62.92,62.93,2
QAK15,2015-02-16 08:00,17,62.59,62.75,62.38,62.53,66
QAK15,2015-02-16 08:30,17,62.51,62.67,62.3,62.3,40
QAK15,2015-02-16 09:00,17,62.32,62.44,62.28,62.32,49
QAK15,2015-02-16 09:30,17,62.38,62.66,62.3,62.62,58
QAK15,2015-02-16 10:00,17,62.65,62.68,62.49,62.49,28
QAK15,2015-02-16 10:30,17,62.45,62.52,62.45,62.52,4
QAK15,2015-02-16 11:00,17,62.32,62.32,62.31,62.31,2
QAK15,2015-02-16 11:30,17,62.27,62.27,62.12,62.12,2
QAK15,2015-02-16 18:30,17,62.07,62.07,62.07,62.07,1
QAK15,2015-02-16 23:30,17,62.76,62.76,62.76,62.76,1
QAK15,2015-02-17 00:30,17,62.79,62.82,62.79,62.82,3
QAK15,2015-02-17 02:30,17,62.44,62.66,62.42,62.57,20
QAK15,2015-02-17 03:00,17,62.53,62.63,62.5,62.63,16
QAK15,2015-02-17 03:30,17,62.84,62.91,62.84,62.91,4
QAK15,2015-02-17 04:00,17,62.9,62.9,62.86,62.86,2
QAK15,2015-02-17 04:30,17,62.58,62.58,62.54,62.54,2
QAK15,2015-02-17 05:00,17,62.65,62.68,62.64,62.64,3
QAK15,2015-02-17 05:30,17,62.79,62.79,62.79,62.79,1
QAK15,2015-02-17 06:00,17,62.79,62.79,62.79,62.79,1
QAK15,2015-02-17 06:30,17,62.64,62.64,62.64,62.64,1
QAK15,2015-02-17 07:00,17,62.55,62.75,62.53,62.75,10
QAK15,2015-02-17 07:30,17,62.78,62.78,62.37,62.45,13
QAK15,2015-02-17 08:00,17,62.22,62.22,61.55,61.84,108
QAK15,2015-02-17 08:30,17,61.9,61.9,61.22,61.57,20
QAK15,2015-02-17 09:00,17,61.5,61.5,61.02,61.26,97
QAK15,2015-02-17 09:30,17,61.3,61.51,61.15,61.44,280
QAK15,2015-02-17 10:00,17,61.41,61.87,61.18,61.69,257
QAK15,2015-02-17 10:30,17,61.72,61.92,61.6,61.66,178
QAK15,2015-02-17 11:00,17,61.65,61.85,61.57,61.59,77
QAK15,2015-02-17 11:30,17,61.59,61.82,61.58,61.78,128
QAK15,2015-02-17 12:00,17,61.79,62.51,61.79,62.35,212
QAK15,2015-02-17 12:30,17,62.38,62.89,62.23,62.74,147
QAK15,2015-02-17 13:00,17,62.74,63.67,62.72,63.24,71
QAK15,2015-02-17 13:30,17,63.09,63.26,63.08,63.19,10
QAK15,2015-02-17 14:30,17,62.83,62.83,62.83,62.83,1
QAK15,2015-02-17 23:00,18,62.88,62.88,62.88,62.88,1
QAK15,2015-02-18 01:30,18,62.87,62.87,62.87,62.87,1
QAK15,2015-02-18 02:00,18,62.57,62.57,62.36,62.36,3
QAK15,2015-02-18 02:30,18,62.28,62.28,62.22,62.25,4
QAK15,2015-02-18 03:00,18,62.54,62.55,62.17,62.17,3
QAK15,2015-02-18 03:30,18,62.43,62.43,62.43,62.43,1
QAK15,2015-02-18 05:30,18,62.19,62.22,62.06,62.06,5
QAK15,2015-02-18 06:00,18,62.04,62.04,61.99,61.99,2
QAK15,2015-02-18 07:00,18,61.86,61.98,61.85,61.98,5
QAK15,2015-02-18 07:30,18,61.89,61.89,61.86,61.86,110
QAK15,2015-02-18 08:00,18,61.79,62.08,61.57,62.07,78
QAK15,2015-02-18 08:30,18,62.03,62.57,61.95,62.21,171
QAK15,2015-02-18 09:00,18,62.27,62.47,62.22,62.25,83
QAK15,2015-02-18 09:30,18,62.4,62.42,62.22,62.22,53
QAK15,2015-02-18 10:00,18,62.23,62.26,61.82,61.95,122
QAK15,2015-02-18 10:30,18,62,62.07,61.51,61.89,83
QAK15,2015-02-18 11:00,18,61.76,61.95,61.67,61.86,57
QAK15,2015-02-18 11:30,18,61.87,61.95,61.54,61.58,50
QAK15,2015-02-18 12:00,18,61.61,61.73,61.33,61.49,122
QAK15,2015-02-18 12:30,18,61.51,61.51,61.33,61.47,48
QAK15,2015-02-18 13:00,18,61.63,61.95,61.21,61.31,67
QAK15,2015-02-18 13:30,18,61.25,61.25,60.81,60.87,11
QAK15,2015-02-18 14:00,18,60.9,60.9,60.78,60.8,9
QAK15,2015-02-18 14:30,18,60.77,60.77,60.77,60.77,1
QAK15,2015-02-18 15:00,18,60.86,60.86,60.86,60.86,1
QAK15,2015-02-18 15:30,18,60.36,60.36,60.07,60.27,13
QAK15,2015-02-18 17:00,19,59.9,59.9,59.9,59.9,2
QAK15,2015-02-18 19:30,19,60.27,60.27,60.27,60.27,1
QAK15,2015-02-18 21:30,19,60.34,60.34,60.34,60.34,1
QAK15,2015-02-18 22:30,19,60.39,60.39,60.39,60.39,1
QAK15,2015-02-19 01:00,19,60.15,60.15,60.05,60.07,5
QAK15,2015-02-19 02:00,19,60.08,60.15,60.08,60.15,4
QAK15,2015-02-19 02:30,19,59.85,59.85,59.36,59.36,12
QAK15,2015-02-19 03:00,19,59.5,59.55,59.5,59.55,2
QAK15,2015-02-19 04:00,19,60.16,60.16,59.86,60.08,4
QAK15,2015-02-19 04:30,19,60.25,60.42,60.25,60.25,18
QAK15,2015-02-19 05:00,19,59.9,59.9,59.75,59.75,10
QAK15,2015-02-19 05:30,19,59.61,59.94,59.61,59.94,14
QAK15,2015-02-19 06:00,19,59.73,59.73,59.73,59.73,5
QAK15,2015-02-19 06:30,19,59.62,59.62,59.62,59.62,1
QAK15,2015-02-19 07:00,19,59.74,59.74,59.55,59.55,3
QAK15,2015-02-19 07:30,19,59.71,59.71,59.21,59.21,7
QAK15,2015-02-19 08:00,19,59.11,59.29,58.65,58.98,198
QAK15,2015-02-19 08:30,19,59,59.32,58.88,59.02,227
QAK15,2015-02-19 09:00,19,59.02,59.49,58.93,59.45,174
QAK15,2015-02-19 09:30,19,59.43,59.67,59.14,59.21,126
QAK15,2015-02-19 10:00,19,59.29,60.12,59.17,59.95,351
QAK15,2015-02-19 10:30,19,59.98,61.3,59.9,60.72,321
QAK15,2015-02-19 11:00,19,60.92,60.92,60.64,60.65,6
QAK15,2015-02-19 11:30,19,60.4,60.85,60.28,60.82,26
QAK15,2015-02-19 12:00,19,60.82,61.02,60.59,60.59,22
QAK15,2015-02-19 12:30,19,60.54,61.37,60.54,61.35,21
QAK15,2015-02-19 13:00,19,61.57,61.57,60.79,61.06,12
QAK15,2015-02-19 13:30,19,60.88,60.88,60.77,60.77,2
QAK15,2015-02-19 14:00,19,60.98,60.98,60.86,60.91,3
QAK15,2015-02-19 15:00,19,60.71,60.73,60.68,60.73,4
QAK15,2015-02-19 21:30,20,61.16,61.16,61.16,61.16,1
QAK15,2015-02-19 22:00,20,61.29,61.29,61.29,61.29,1
QAK15,2015-02-19 23:00,20,61.32,61.32,61.32,61.32,1
QAK15,2015-02-20 01:30,20,61.01,61.07,61.01,61.07,2
QAK15,2015-02-20 02:00,20,61.14,61.14,60.81,60.81,5
QAK15,2015-02-20 02:30,20,61.12,61.12,61.12,61.12,1
QAK15,2015-02-20 04:30,20,60.81,60.81,60.81,60.81,1
QAK15,2015-02-20 05:30,20,60.7,60.7,60.7,60.7,8
QAK15,2015-02-20 06:00,20,61,61.16,61,61.07,14
QAK15,2015-02-20 06:30,20,61.3,61.3,61.28,61.28,2
QAK15,2015-02-20 07:00,20,61.32,61.61,61.32,61.5,6
QAK15,2015-02-20 07:30,20,61.62,61.62,61.38,61.38,22
QAK15,2015-02-20 08:00,20,61.34,61.34,60.96,61.33,98
QAK15,2015-02-20 08:30,20,61.3,61.36,60.76,60.93,229
QAK15,2015-02-20 09:00,20,60.88,61.05,60.64,60.8,137
QAK15,2015-02-20 09:30,20,60.76,61.27,60.6,61.23,193
QAK15,2015-02-20 10:00,20,61.26,61.39,61.15,61.35,248
QAK15,2015-02-20 10:30,20,61.3,61.34,60.68,61.03,138
QAK15,2015-02-20 11:00,20,61.01,61.46,61,61.29,147
QAK15,2015-02-20 11:30,20,61.35,61.37,60.9,61.02,134
QAK15,2015-02-20 12:00,20,61.05,61.11,60.65,60.89,140
QAK15,2015-02-20 12:30,20,60.87,60.97,60.77,60.94,100
QAK15,2015-02-20 13:00,20,60.96,61.03,60.59,60.77,52
QAK15,2015-02-20 13:30,20,60.9,60.9,60.9,60.9,1
QAK15,2015-02-20 14:30,20,60.77,60.77,60.68,60.68,3
QAK15,2015-02-22 21:00,23,60.96,60.96,60.96,60.96,1
QAK15,2015-02-22 23:30,23,60.9,60.9,60.9,60.9,1
QAK15,2015-02-23 01:30,23,60.72,60.74,60.71,60.71,8
QAK15,2015-02-23 02:00,23,60.66,60.71,60.23,60.24,6
QAK15,2015-02-23 02:30,23,60.33,60.35,60.3,60.3,10
QAK15,2015-02-23 03:00,23,60.4,60.4,60.34,60.34,2
QAK15,2015-02-23 03:30,23,60.54,60.54,60.33,60.33,2
QAK15,2015-02-23 04:00,23,60.26,60.26,60.26,60.26,6
QAK15,2015-02-23 05:00,23,59.98,59.98,59.76,59.76,5
QAK15,2015-02-23 06:30,23,59.44,59.44,59.02,59.07,18
QAK15,2015-02-23 07:00,23,59.16,59.29,59.03,59.29,5
QAK15,2015-02-23 07:30,23,59.29,59.29,59.29,59.29,1
QAK15,2015-02-23 08:00,23,59.1,59.77,59.09,59.76,206
QAK15,2015-02-23 08:30,23,59.75,59.9,59.5,59.63,148
QAK15,2015-02-23 09:00,23,59.65,59.87,59.61,59.7,172
QAK15,2015-02-23 09:30,23,59.73,60.43,59.65,60.3,213
QAK15,2015-02-23 10:00,23,60.33,60.34,59.94,60.05,253
QAK15,2015-02-23 10:30,23,60.01,60.44,60,60.2,224
QAK15,2015-02-23 11:00,23,60.09,60.09,59.74,59.78,125
QAK15,2015-02-23 11:30,23,59.86,60.1,59.65,60.09,146
QAK15,2015-02-23 12:00,23,60.12,60.27,59.85,60.06,135
QAK15,2015-02-23 12:30,23,60.09,61.31,60.09,60.23,128
QAK15,2015-02-23 13:00,23,59.94,59.94,59.39,59.7,22
QAK15,2015-02-23 13:30,23,59.59,59.59,59.38,59.56,5
QAK15,2015-02-23 15:30,23,59.66,59.66,59.66,59.66,1
QAK15,2015-02-23 23:30,24,59.6,59.6,59.6,59.6,1
QAK15,2015-02-24 00:00,24,59.46,59.46,59.43,59.43,5
QAK15,2015-02-24 01:00,24,59.33,59.39,59.33,59.39,3
QAK15,2015-02-24 01:30,24,59.14,59.14,59.01,59.01,3
QAK15,2015-02-24 02:00,24,59.07,59.29,59.02,59.24,8
QAK15,2015-02-24 03:00,24,59.17,59.17,59.17,59.17,2
QAK15,2015-02-24 04:00,24,59.5,59.5,59.5,59.5,1
QAK15,2015-02-24 04:30,24,59.6,59.6,59.6,59.6,4
QAK15,2015-02-24 05:00,24,59.98,59.99,59.98,59.99,2
QAK15,2015-02-24 05:30,24,60.42,60.42,60.1,60.28,8
QAK15,2015-02-24 06:30,24,60.1,60.1,60.1,60.1,1
QAK15,2015-02-24 07:00,24,60.24,60.39,60.24,60.39,2
QAK15,2015-02-24 07:30,24,60.15,60.71,60.15,60.64,33
QAK15,2015-02-24 08:00,24,60.75,60.88,60.46,60.61,250
QAK15,2015-02-24 08:30,24,60.62,60.75,60.29,60.32,164
QAK15,2015-02-24 09:00,24,60.3,60.64,60.24,60.63,194
QAK15,2015-02-24 09:30,24,60.62,60.86,60.51,60.57,213
QAK15,2015-02-24 10:00,24,60.56,60.76,60.45,60.48,166
QAK15,2015-02-24 10:30,24,60.51,60.53,60.15,60.16,104
QAK15,2015-02-24 11:00,24,60.16,60.26,60.02,60.17,93
QAK15,2015-02-24 11:30,24,60.16,60.29,60.01,60.15,123
QAK15,2015-02-24 12:00,24,60.15,60.26,59.87,59.88,115
QAK15,2015-02-24 12:30,24,59.87,60.01,59.76,59.76,178
QAK15,2015-02-24 13:00,24,59.75,59.84,59.39,59.48,40
QAK15,2015-02-24 13:30,24,59.39,59.39,59.39,59.39,1
QAK15,2015-02-24 14:00,24,59.54,59.54,59.49,59.49,2
QAK15,2015-02-24 14:30,24,59.43,59.43,59.43,59.43,5
QAK15,2015-02-24 15:00,24,59.4,59.4,59.4,59.4,1
QAK15,2015-02-24 15:30,24,59.29,59.29,59.29,59.29,2
QAK15,2015-02-25 01:00,25,59.64,59.64,59.61,59.61,3
QAK15,2015-02-25 02:00,25,59.46,59.47,59.41,59.41,4
QAK15,2015-02-25 02:30,25,59.54,59.68,59.54,59.68,5
QAK15,2015-02-25 03:00,25,59.73,59.81,59.55,59.56,13
QAK15,2015-02-25 03:30,25,59.55,59.55,59.55,59.55,4
QAK15,2015-02-25 04:00,25,59.62,59.62,59.62,59.62,1
QAK15,2015-02-25 04:30,25,59.74,59.96,59.74,59.91,21
QAK15,2015-02-25 05:00,25,59.79,59.81,59.79,59.81,2
QAK15,2015-02-25 05:30,25,59.71,59.71,59.71,59.71,2
QAK15,2015-02-25 06:00,25,59.88,59.97,59.88,59.97,2
QAK15,2015-02-25 06:30,25,59.79,59.79,59.79,59.79,1
QAK15,2015-02-25 07:00,25,59.9,60,59.9,60,3
QAK15,2015-02-25 07:30,25,60.06,60.06,60.06,60.06,1
QAK15,2015-02-25 08:00,25,60.29,60.29,60.02,60.06,66
QAK15,2015-02-25 08:30,25,60.07,60.16,59.82,59.88,49
QAK15,2015-02-25 09:00,25,59.88,60.06,59.62,59.77,114
QAK15,2015-02-25 09:30,25,59.82,60.14,59.36,59.89,332
QAK15,2015-02-25 10:00,25,59.9,60.13,59.64,60.07,245
QAK15,2015-02-25 10:30,25,60.06,60.85,60.01,60.72,288
QAK15,2015-02-25 11:00,25,60.72,60.91,60.59,60.59,219
QAK15,2015-02-25 11:30,25,60.62,60.73,60.41,60.73,148
QAK15,2015-02-25 12:00,25,60.74,60.94,60.68,60.77,165
QAK15,2015-02-25 12:30,25,60.77,61.37,60.77,61.29,215
QAK15,2015-02-25 13:00,25,61.3,62.3,61.28,62.3,88
QAK15,2015-02-25 13:30,25,62.35,62.4,62.22,62.4,33
QAK15,2015-02-25 14:00,25,62.33,62.38,62.33,62.33,4
QAK15,2015-02-25 14:30,25,62.28,62.34,62.28,62.34,4
QAK15,2015-02-25 15:00,25,62.51,62.83,62.51,62.83,2
QAK15,2015-02-25 15:30,25,62.64,62.64,62.64,62.64,1
QAK15,2015-02-25 21:00,26,61.89,61.89,61.89,61.89,2
QAK15,2015-02-26 00:30,26,62.35,62.35,62.35,62.35,1
QAK15,2015-02-26 01:00,26,62.3,62.3,62.09,62.09,3
QAK15,2015-02-26 01:30,26,62.07,62.07,62.07,62.07,1
QAK15,2015-02-26 02:30,26,62.18,62.23,62.13,62.23,19
QAK15,2015-02-26 03:00,26,62.32,62.62,62.32,62.62,7
QAK15,2015-02-26 03:30,26,62.7,62.93,62.49,62.93,16
QAK15,2015-02-26 04:00,26,62.83,62.83,62.82,62.82,2
QAK15,2015-02-26 04:30,26,62.64,62.64,62.64,62.64,1
QAK15,2015-02-26 05:00,26,62.38,62.38,62.38,62.38,1
QAK15,2015-02-26 05:30,26,62.46,62.46,62.46,62.46,1
QAK15,2015-02-26 06:00,26,62.59,62.59,62.59,62.59,1
QAK15,2015-02-26 06:30,26,62.32,62.32,62.2,62.2,2
QAK15,2015-02-26 07:00,26,62.1,62.13,61.82,61.82,7
QAK15,2015-02-26 07:30,26,61.92,61.93,61.88,61.88,13
QAK15,2015-02-26 08:00,26,61.73,61.8,61.47,61.64,238
QAK15,2015-02-26 08:30,26,61.65,62.49,61.52,62.12,228
QAK15,2015-02-26 09:00,26,62.17,62.52,62,62,195
QAK15,2015-02-26 09:30,26,61.94,62.12,61.8,61.82,181
QAK15,2015-02-26 10:00,26,61.81,62.03,61.54,61.66,336
QAK15,2015-02-26 10:30,26,61.69,61.8,61.56,61.8,217
QAK15,2015-02-26 11:00,26,61.85,61.86,61.61,61.65,59
QAK15,2015-02-26 11:30,26,61.64,61.64,61.35,61.47,140
QAK15,2015-02-26 12:00,26,61.52,61.52,61.31,61.34,88
QAK15,2015-02-26 12:30,26,61.34,61.39,61.09,61.11,191
QAK15,2015-02-26 13:00,26,61.15,61.18,60.49,60.73,49
QAK15,2015-02-26 13:30,26,60.86,61.17,60.86,61.17,4
QAK15,2015-02-26 14:00,26,61.06,61.22,61.06,61.22,7
QAK15,2015-02-26 14:30,26,60.93,61.03,60.93,61.03,2
QAK15,2015-02-26 15:00,26,61.15,61.15,61.15,61.15,1
QAK15,2015-02-26 17:00,27,61.96,61.96,61.96,61.96,1
QAK15,2015-02-26 23:30,27,61.65,61.65,61.65,61.65,1
QAK15,2015-02-27 00:30,27,61.5,61.5,61.5,61.5,1
QAK15,2015-02-27 01:00,27,61.67,61.67,61.67,61.67,1
QAK15,2015-02-27 02:30,27,61.89,61.89,61.89,61.89,1
QAK15,2015-02-27 03:30,27,61.7,62.17,61.7,62.17,9
QAK15,2015-02-27 04:00,27,62.29,62.29,62.29,62.29,1
QAK15,2015-02-27 04:30,27,61.98,61.98,61.98,61.98,3
QAK15,2015-02-27 06:00,27,61.61,61.61,61.61,61.61,1
QAK15,2015-02-27 07:00,27,62.04,62.23,62.04,62.23,2
QAK15,2015-02-27 07:30,27,62.06,62.11,61.92,62.03,5
QAK15,2015-02-27 08:00,27,62.03,62.1,61.67,61.94,144
QAK15,2015-02-27 08:30,27,61.97,62.06,61.71,61.75,232
QAK15,2015-02-27 09:00,27,61.73,62.08,61.73,61.85,194
QAK15,2015-02-27 09:30,27,61.84,62.42,61.84,62.24,184
QAK15,2015-02-27 10:00,27,62.22,62.25,61.84,62.19,322
QAK15,2015-02-27 10:30,27,62.22,62.47,62.03,62.23,268
QAK15,2015-02-27 11:00,27,62.25,62.36,62.16,62.2,152
QAK15,2015-02-27 11:30,27,62.21,62.58,62.21,62.44,138
QAK15,2015-02-27 12:00,27,62.46,62.48,61.69,62.08,267
QAK15,2015-02-27 12:30,27,62.08,62.57,61.98,62.38,284
QAK15,2015-02-27 13:00,27,62.39,63.37,62.38,63.1,40
QAK15,2015-02-27 13:30,27,62.92,62.97,62.83,62.93,5
QAK15,2015-02-27 14:00,27,62.69,62.77,62.65,62.65,8
QAK15,2015-03-01 17:30,2,62.96,62.96,62.96,62.96,1
QAK15,2015-03-01 18:30,2,62.66,62.66,62.66,62.66,1
QAK15,2015-03-01 23:30,2,62.73,62.73,62.73,62.73,1
QAK15,2015-03-02 01:30,2,62.6,62.6,62.6,62.6,1
QAK15,2015-03-02 02:00,2,62.46,62.47,62.46,62.47,3
QAK15,2015-03-02 03:30,2,62.77,62.77,62.77,62.77,1
QAK15,2015-03-02 04:00,2,62.6,62.6,62.58,62.58,2
QAK15,2015-03-02 04:30,2,62.55,62.56,62.53,62.56,4
QAK15,2015-03-02 05:00,2,62.18,62.18,61.91,61.91,39
QAK15,2015-03-02 05:30,2,61.97,62.03,61.97,62,4
QAK15,2015-03-02 06:00,2,61.81,61.81,61.81,61.81,1
QAK15,2015-03-02 06:30,2,61.97,62.02,61.82,61.82,12
QAK15,2015-03-02 07:00,2,61.76,61.97,61.76,61.97,7
QAK15,2015-03-02 07:30,2,61.8,61.8,61.58,61.62,4
QAK15,2015-03-02 08:00,2,61.5,61.65,61.35,61.44,108
QAK15,2015-03-02 08:30,2,61.63,61.79,61.53,61.59,65
QAK15,2015-03-02 09:00,2,61.59,62.04,61.56,61.98,75
QAK15,2015-03-02 09:30,2,61.91,61.91,61.47,61.76,29
QAK15,2015-03-02 10:00,2,61.74,61.99,61.54,61.54,12
QAK15,2015-03-02 10:30,2,61.65,61.65,60.77,61.08,45
QAK15,2015-03-02 11:00,2,61.02,61.17,60.79,61.12,23
QAK15,2015-03-02 11:30,2,61.11,61.47,61.11,61.2,24
QAK15,2015-03-02 12:00,2,61.18,61.43,61.13,61.2,58
QAK15,2015-03-02 12:30,2,61.08,61.08,60.81,60.81,5
QAK15,2015-03-02 13:00,2,60.79,60.8,60.08,60.17,62
QAK15,2015-03-02 13:30,2,60.18,60.39,60.14,60.35,9
QAK15,2015-03-02 14:00,2,60.39,60.39,60.39,60.39,1
QAK15,2015-03-02 14:30,2,60.39,60.5,60.39,60.5,14
QAK15,2015-03-02 19:30,3,60.92,60.92,60.92,60.92,1
QAK15,2015-03-02 20:30,3,60.93,60.93,60.93,60.93,1
QAK15,2015-03-02 21:30,3,60.98,60.98,60.98,60.98,1
QAK15,2015-03-02 22:30,3,61.11,61.11,61.11,61.11,1
QAK15,2015-03-02 23:30,3,61.13,61.13,61.13,61.13,1
QAK15,2015-03-03 01:30,3,60.76,60.76,60.76,60.76,1
QAK15,2015-03-03 02:00,3,60.82,60.82,60.71,60.71,2
QAK15,2015-03-03 03:00,3,61.08,61.2,61.08,61.2,3
QAK15,2015-03-03 04:00,3,61.52,61.56,61.36,61.36,5
QAK15,2015-03-03 04:30,3,61.56,61.78,61.56,61.78,2
QAK15,2015-03-03 05:00,3,61.3,61.3,61.3,61.3,2
QAK15,2015-03-03 06:00,3,61.66,62.36,61.66,62.05,35
QAK15,2015-03-03 06:30,3,61.95,61.95,61.62,61.65,5
QAK15,2015-03-03 07:00,3,61.42,61.42,61.42,61.42,1
QAK15,2015-03-03 07:30,3,61.55,61.56,61.48,61.5,5
QAK15,2015-03-03 08:00,3,61.48,61.8,61.46,61.8,36
QAK15,2015-03-03 08:30,3,61.61,61.65,61.48,61.55,26
QAK15,2015-03-03 09:00,3,61.9,61.91,61.55,61.91,12
QAK15,2015-03-03 09:30,3,61.68,61.88,61.68,61.76,6
QAK15,2015-03-03 10:00,3,61.58,62.1,61.58,62.1,33
QAK15,2015-03-03 10:30,3,62.13,62.53,62.02,62.14,49
QAK15,2015-03-03 11:00,3,62.04,62.23,61.86,61.91,31
QAK15,2015-03-03 11:30,3,61.8,62.1,61.8,61.97,18
QAK15,2015-03-03 12:00,3,61.69,61.8,61.31,61.31,16
QAK15,2015-03-03 12:30,3,61.29,61.31,60.94,61.09,14
QAK15,2015-03-03 13:00,3,61.18,61.8,61.18,61.8,12
QAK15,2015-03-03 13:30,3,61.82,61.87,61.82,61.87,6
QAK15,2015-03-03 14:30,3,61.78,61.81,61.78,61.81,2
QAK15,2015-03-03 15:30,3,61.71,61.71,61.71,61.71,1
QAK15,2015-03-04 00:00,4,61.52,61.52,61.52,61.52,1
QAK15,2015-03-04 01:00,4,61.45,61.45,61.45,61.45,1
QAK15,2015-03-04 02:00,4,61.49,61.49,61.49,61.49,1
QAK15,2015-03-04 02:30,4,61.31,61.33,61.31,61.31,4
QAK15,2015-03-04 03:00,4,61.26,61.3,61.25,61.3,9
QAK15,2015-03-04 03:30,4,61.31,61.31,61.31,61.31,1
QAK15,2015-03-04 04:00,4,61.53,61.53,61.53,61.53,1
QAK15,2015-03-04 04:30,4,61.51,61.51,61.43,61.43,3
QAK15,2015-03-04 05:30,4,61.24,61.31,61.24,61.31,3
QAK15,2015-03-04 06:00,4,61.29,61.3,61.21,61.24,9
QAK15,2015-03-04 06:30,4,61.39,61.43,61.31,61.31,8
QAK15,2015-03-04 07:00,4,61.35,61.54,61.35,61.54,2
QAK15,2015-03-04 07:30,4,61.25,61.25,61.15,61.2,6
QAK15,2015-03-04 08:00,4,61.16,61.35,61.06,61.28,10
QAK15,2015-03-04 08:30,4,61.22,61.22,60.85,60.85,7
QAK15,2015-03-04 09:00,4,60.84,60.95,60.8,60.89,6
QAK15,2015-03-04 09:30,4,60.86,60.86,60.31,60.71,43
QAK15,2015-03-04 10:00,4,60.65,60.65,60.34,60.51,4
QAK15,2015-03-04 10:30,4,60.43,60.51,60.32,60.51,7
QAK15,2015-03-04 11:00,4,60.64,61.1,60.64,61.1,5
QAK15,2015-03-04 11:30,4,61.29,61.29,60.87,60.9,30
QAK15,2015-03-04 12:00,4,60.88,60.88,60.88,60.88,4
QAK15,2015-03-04 12:30,4,60.93,60.98,60.73,60.79,8
QAK15,2015-03-04 13:00,4,60.89,61.5,60.89,61.19,77
QAK15,2015-03-04 13:30,4,61.15,61.4,61.01,61.4,20
QAK15,2015-03-04 14:00,4,61.24,61.25,61.24,61.25,2
QAK15,2015-03-04 15:00,4,60.98,60.98,60.93,60.93,7
QAK15,2015-03-04 20:00,5,61.34,61.34,61.34,61.34,1
QAK15,2015-03-05 00:30,5,61.22,61.22,61.22,61.22,1
QAK15,2015-03-05 01:30,5,61.16,61.16,61.09,61.09,3
QAK15,2015-03-05 02:00,5,61.02,61.02,61.02,61.02,2
QAK15,2015-03-05 03:00,5,61.24,61.62,61.24,61.62,4
QAK15,2015-03-05 03:30,5,61.53,61.63,61.53,61.63,2
QAK15,2015-03-05 04:00,5,61.91,61.91,61.91,61.91,1
QAK15,2015-03-05 04:30,5,61.87,61.87,61.87,61.87,1
QAK15,2015-03-05 05:30,5,61.84,61.84,61.84,61.84,1
QAK15,2015-03-05 06:00,5,61.73,61.73,61.51,61.63,3
QAK15,2015-03-05 07:00,5,61.8,61.8,61.8,61.8,1
QAK15,2015-03-05 07:30,5,61.59,61.59,61.35,61.35,2
QAK15,2015-03-05 08:00,5,61.36,61.49,61.11,61.48,38
QAK15,2015-03-05 08:30,5,61.44,61.56,61.28,61.44,36
QAK15,2015-03-05 09:00,5,61.5,61.5,61.2,61.2,28
QAK15,2015-03-05 09:30,5,61.24,61.38,61.23,61.23,28
QAK15,2015-03-05 10:00,5,61.21,61.67,61.19,61.37,82
QAK15,2015-03-05 10:30,5,61.37,61.4,61.3,61.33,13
QAK15,2015-03-05 11:00,5,61.24,61.4,61.15,61.17,16
QAK15,2015-03-05 11:30,5,61.11,61.29,61.08,61.09,14
QAK15,2015-03-05 12:00,5,60.93,61.36,60.92,61.26,38
QAK15,2015-03-05 12:30,5,61.22,61.22,60.62,60.81,19
QAK15,2015-03-05 13:00,5,61.04,61.45,60.9,60.9,18
QAK15,2015-03-05 13:30,5,61,61.12,61,61.12,3
QAK15,2015-03-05 14:00,5,61.15,61.15,61.15,61.15,5
QAK15,2015-03-05 14:30,5,61.1,61.12,61.1,61.1,4
QAK15,2015-03-05 15:00,5,61.12,61.12,61.12,61.12,1
QAK15,2015-03-06 00:00,6,61.3,61.3,61.29,61.29,2
QAK15,2015-03-06 02:00,6,61.4,61.4,61.17,61.18,7
QAK15,2015-03-06 02:30,6,61.28,61.65,61.27,61.65,22
QAK15,2015-03-06 03:00,6,61.54,61.54,61.44,61.44,2
QAK15,2015-03-06 03:30,6,61.3,61.3,61.17,61.17,2
QAK15,2015-03-06 04:00,6,61.37,61.51,61.37,61.51,3
QAK15,2015-03-06 04:30,6,61.41,61.41,61.41,61.41,1
QAK15,2015-03-06 05:00,6,61.44,61.44,61.42,61.42,3
QAK15,2015-03-06 05:30,6,61.43,61.62,61.43,61.62,4
QAK15,2015-03-06 07:00,6,61.4,61.4,61.4,61.4,1
QAK15,2015-03-06 07:30,6,61.33,61.36,61.18,61.18,8
QAK15,2015-03-06 08:00,6,61.05,61.1,60.74,60.82,37
QAK15,2015-03-06 08:30,6,60.89,60.94,60.79,60.8,27
QAK15,2015-03-06 09:00,6,60.73,61.12,60.7,61.01,13
QAK15,2015-03-06 09:30,6,60.98,60.98,60.47,60.48,26
QAK15,2015-03-06 10:00,6,60.45,60.82,60.3,60.64,34
QAK15,2015-03-06 10:30,6,60.57,60.57,60.34,60.47,47
QAK15,2015-03-06 11:00,6,60.51,60.7,60.51,60.68,10
QAK15,2015-03-06 11:30,6,60.63,60.63,60.38,60.42,14
QAK15,2015-03-06 12:00,6,60.65,60.72,59.99,60.21,47
QAK15,2015-03-06 12:30,6,60.13,60.13,59.69,59.92,19
QAK15,2015-03-06 13:00,6,60,60.23,59.98,60.19,31
QAK15,2015-03-06 13:30,6,60.14,60.26,60.14,60.2,11
QAK15,2015-03-06 14:00,6,60.16,60.17,60.16,60.17,2
QAK15,2015-03-06 14:30,6,60.21,60.21,60.21,60.21,1
QAK15,2015-03-06 16:00,6,60.29,60.29,60.29,60.29,1
QAK15,2015-03-08 19:00,9,59.9,59.9,59.75,59.75,2
QAK15,2015-03-08 21:00,9,59.82,59.82,59.82,59.82,1
QAK15,2015-03-09 01:30,9,59.88,59.88,59.88,59.88,1
QAK15,2015-03-09 02:00,9,59.92,59.93,59.92,59.93,5
QAK15,2015-03-09 02:30,9,60,60,60,60,1
QAK15,2015-03-09 03:30,9,59.75,59.88,59.75,59.88,3
QAK15,2015-03-09 04:00,9,59.6,59.6,59.39,59.41,10
QAK15,2015-03-09 04:30,9,59.38,59.5,59.38,59.48,29
QAK15,2015-03-09 05:00,9,59.6,59.67,59.6,59.67,7
QAK15,2015-03-09 06:00,9,59.86,59.89,59.86,59.89,2
QAK15,2015-03-09 06:30,9,59.95,60.03,59.95,60.03,5
QAK15,2015-03-09 07:00,9,59.78,59.78,59.77,59.77,3
QAK15,2015-03-09 07:30,9,59.84,59.84,59.61,59.64,10
QAK15,2015-03-09 08:00,9,59.63,59.82,59.54,59.76,14
QAK15,2015-03-09 08:30,9,59.85,59.85,59.66,59.67,15
QAK15,2015-03-09 09:00,9,59.78,59.92,59.78,59.89,35
QAK15,2015-03-09 09:30,9,59.9,60.48,59.71,60.33,51
QAK15,2015-03-09 10:00,9,60.33,60.41,60.33,60.35,7
QAK15,2015-03-09 10:30,9,60.31,60.41,59.9,59.95,54
QAK15,2015-03-09 11:00,9,59.88,59.95,59.63,59.78,50
QAK15,2015-03-09 11:30,9,59.77,59.93,59.4,59.4,32
QAK15,2015-03-09 12:00,9,59.44,59.46,59.16,59.46,23
QAK15,2015-03-09 12:30,9,59.47,59.5,59.22,59.22,33
QAK15,2015-03-09 13:00,9,59.2,59.31,59.06,59.06,60
QAK15,2015-03-09 13:30,9,59.08,59.16,58.99,59.11,18
QAK15,2015-03-09 14:00,9,59.13,59.13,59.04,59.04,3
QAK15,2015-03-09 14:30,9,59.14,59.14,59.14,59.14,4
QAK15,2015-03-09 15:00,9,59.07,59.07,59.04,59.04,8
QAK15,2015-03-09 15:30,9,59.05,59.14,59.05,59.14,3
QAK15,2015-03-09 16:00,9,59,59,59,59,1
QAK15,2015-03-09 19:00,10,58.97,59,58.95,59,5
QAK15,2015-03-09 20:00,10,59.05,59.06,59.05,59.06,4
QAK15,2015-03-09 20:30,10,59.08,59.08,59.08,59.08,1
QAK15,2015-03-09 21:30,10,59.12,59.12,59.03,59.04,3
QAK15,2015-03-10 00:00,10,59.08,59.08,59.08,59.08,6
QAK15,2015-03-10 01:00,10,58.9,58.9,58.9,58.9,1
QAK15,2015-03-10 01:30,10,58.84,58.9,58.83,58.9,8
QAK15,2015-03-10 02:00,10,58.85,58.85,58.79,58.79,4
QAK15,2015-03-10 02:30,10,58.77,58.81,58.65,58.65,11
QAK15,2015-03-10 03:00,10,58.69,58.69,58.5,58.6,15
QAK15,2015-03-10 03:30,10,58.7,58.74,58.49,58.49,15
QAK15,2015-03-10 04:00,10,58.53,58.53,58.41,58.44,11
QAK15,2015-03-10 04:30,10,58.36,58.38,58.19,58.35,8
QAK15,2015-03-10 05:00,10,58.22,58.45,58.22,58.28,17
QAK15,2015-03-10 05:30,10,58.27,58.32,58.21,58.32,19
QAK15,2015-03-10 06:00,10,58.25,58.32,58.25,58.26,5
QAK15,2015-03-10 06:30,10,58.31,58.49,58.31,58.49,13
QAK15,2015-03-10 07:00,10,58.39,58.45,58.36,58.36,11
QAK15,2015-03-10 07:30,10,58.36,58.36,58.23,58.23,8
QAK15,2015-03-10 08:00,10,58.19,58.26,57.39,57.54,81
QAK15,2015-03-10 08:30,10,57.41,57.66,57.41,57.65,20
QAK15,2015-03-10 09:00,10,57.46,57.69,57.4,57.55,32
QAK15,2015-03-10 09:30,10,57.55,57.93,57.55,57.9,19
QAK15,2015-03-10 10:00,10,57.76,57.77,57.59,57.59,45
QAK15,2015-03-10 10:30,10,57.6,57.72,57.47,57.47,46
QAK15,2015-03-10 11:00,10,57.39,57.49,56.99,56.99,83
QAK15,2015-03-10 11:30,10,56.95,57.26,56.84,57.26,84
QAK15,2015-03-10 12:00,10,57.25,57.5,57.17,57.17,51
QAK15,2015-03-10 12:30,10,57,57,56.65,56.65,29
QAK15,2015-03-10 13:00,10,56.89,57.08,56.83,56.93,128
QAK15,2015-03-10 13:30,10,57.02,57.11,57,57.07,10
QAK15,2015-03-10 14:00,10,57,57.07,56.99,57.05,9
QAK15,2015-03-10 14:30,10,57.05,57.07,57.05,57.05,8
QAK15,2015-03-10 15:00,10,56.98,57.07,56.98,57.04,10
QAK15,2015-03-10 15:30,10,57.07,57.17,57.07,57.09,13
QAK15,2015-03-10 16:00,10,56.97,56.99,56.97,56.99,4
QAK15,2015-03-10 19:00,11,57.18,57.33,57.18,57.33,3
QAK15,2015-03-10 20:00,11,57.39,57.39,57.39,57.39,1
QAK15,2015-03-11 00:00,11,57.3,57.3,57.29,57.29,3
QAK15,2015-03-11 01:00,11,57.16,57.16,57.16,57.16,2
QAK15,2015-03-11 01:30,11,57.28,57.28,57.28,57.28,1
QAK15,2015-03-11 03:00,11,56.92,57,56.92,57,20
QAK15,2015-03-11 03:30,11,57.06,57.1,56.39,56.39,33
QAK15,2015-03-11 04:00,11,56.6,56.85,56.6,56.77,8
QAK15,2015-03-11 04:30,11,56.94,56.99,56.93,56.98,9
QAK15,2015-03-11 05:00,11,56.84,56.84,56.84,56.84,3
QAK15,2015-03-11 05:30,11,56.77,56.88,56.67,56.7,45
QAK15,2015-03-11 06:00,11,56.95,56.95,56.87,56.87,4
QAK15,2015-03-11 06:30,11,56.85,56.95,56.82,56.95,3
QAK15,2015-03-11 07:00,11,57.26,57.33,57.26,57.29,11
QAK15,2015-03-11 07:30,11,57.25,57.61,57.23,57.59,48
QAK15,2015-03-11 08:00,11,57.47,57.5,57.1,57.23,33
QAK15,2015-03-11 08:30,11,57.19,57.19,56.89,56.89,33
QAK15,2015-03-11 09:00,11,56.89,57.06,56.84,56.84,16
QAK15,2015-03-11 09:30,11,56.81,57.21,56.52,57.19,139
QAK15,2015-03-11 10:00,11,57.1,57.4,57.02,57.4,39
QAK15,2015-03-11 10:30,11,57.23,57.34,57.15,57.27,20
QAK15,2015-03-11 11:00,11,57.33,57.42,57.08,57.28,47
QAK15,2015-03-11 11:30,11,57.3,57.62,57.3,57.42,35
QAK15,2015-03-11 12:00,11,57.41,57.57,57.34,57.34,7
QAK15,2015-03-11 12:30,11,57.24,57.43,57.24,57.43,4
QAK15,2015-03-11 13:00,11,57.49,58.04,57.44,57.79,88
QAK15,2015-03-11 13:30,11,57.83,58.07,57.83,58.07,28
QAK15,2015-03-11 14:00,11,58.07,58.15,57.98,58.13,28
QAK15,2015-03-11 14:30,11,58.15,58.16,58.15,58.16,2
QAK15,2015-03-11 15:30,11,58.21,58.21,58.21,58.21,1
QAK15,2015-03-11 17:00,12,58.4,58.4,58.4,58.4,2
QAK15,2015-03-11 19:00,12,58.22,58.28,58.21,58.25,11
QAK15,2015-03-11 20:00,12,58,58,58,58,1
QAK15,2015-03-11 21:30,12,58.15,58.15,58.15,58.15,1
QAK15,2015-03-11 23:30,12,58.15,58.15,58.15,58.15,1
QAK15,2015-03-12 00:00,12,58.29,58.29,58.29,58.29,1
QAK15,2015-03-12 01:00,12,58.46,58.46,58.36,58.37,34
QAK15,2015-03-12 01:30,12,58.37,58.52,58.34,58.52,80
QAK15,2015-03-12 02:00,12,58.41,58.47,58.41,58.46,8
QAK15,2015-03-12 03:00,12,58.37,58.49,58.37,58.37,3
QAK15,2015-03-12 03:30,12,58.37,58.37,58.32,58.32,8
QAK15,2015-03-12 04:00,12,58.59,58.64,58.4,58.4,5
QAK15,2015-03-12 04:30,12,58.34,58.36,58.3,58.36,4
QAK15,2015-03-12 05:00,12,58.56,58.59,58.53,58.59,5
QAK15,2015-03-12 05:30,12,58.65,58.75,58.59,58.59,7
QAK15,2015-03-12 06:00,12,58.62,58.62,58.62,58.62,3
QAK15,2015-03-12 07:00,12,58.79,58.84,58.76,58.84,17
QAK15,2015-03-12 07:30,12,58.75,59.12,58.75,58.96,132
QAK15,2015-03-12 08:00,12,58.86,58.93,58.5,58.51,116
QAK15,2015-03-12 08:30,12,58.63,58.63,58.2,58.24,39
QAK15,2015-03-12 09:00,12,58.24,58.38,58.11,58.3,63
QAK15,2015-03-12 09:30,12,58.3,58.4,58.2,58.4,51
QAK15,2015-03-12 10:00,12,58.32,58.36,58.03,58.33,105
QAK15,2015-03-12 10:30,12,58.27,58.28,57.61,57.7,90
QAK15,2015-03-12 11:00,12,57.78,57.82,57.34,57.45,88
QAK15,2015-03-12 11:30,12,57.46,57.49,57.16,57.16,129
QAK15,2015-03-12 12:00,12,57.16,57.52,57.08,57.43,88
QAK15,2015-03-12 12:30,12,57.42,57.5,56.89,56.95,85
QAK15,2015-03-12 13:00,12,56.85,57.35,56.82,57.27,80
QAK15,2015-03-12 13:30,12,57.3,57.4,57.26,57.4,25
QAK15,2015-03-12 14:00,12,57.44,57.55,57.44,57.45,8
QAK15,2015-03-12 15:00,12,57.33,57.33,57.33,57.33,1
QAK15,2015-03-12 15:30,12,57.22,57.22,57.21,57.21,2
QAK15,2015-03-12 19:00,13,57.46,57.46,57.46,57.46,1
QAK15,2015-03-12 22:00,13,57.39,57.39,57.39,57.39,1
QAK15,2015-03-13 00:00,13,57.41,57.41,57.41,57.41,1
QAK15,2015-03-13 00:30,13,57.41,57.41,57.41,57.41,1
QAK15,2015-03-13 02:30,13,57.31,57.31,57.07,57.07,2
QAK15,2015-03-13 03:00,13,57.08,57.08,56.92,57,25
QAK15,2015-03-13 03:30,13,57.28,57.3,57.21,57.3,9
QAK15,2015-03-13 04:00,13,57.06,57.06,57.06,57.06,1
QAK15,2015-03-13 04:30,13,57,57,56.83,56.91,30
QAK15,2015-03-13 05:00,13,56.82,56.82,56.82,56.82,1
QAK15,2015-03-13 05:30,13,56.8,57.03,56.8,56.97,10
QAK15,2015-03-13 06:00,13,57.09,57.14,56.72,56.73,22
QAK15,2015-03-13 06:30,13,56.74,56.75,56.58,56.58,10
QAK15,2015-03-13 07:00,13,56.8,56.91,56.65,56.91,55
QAK15,2015-03-13 07:30,13,56.9,56.9,56.65,56.77,49
QAK15,2015-03-13 08:00,13,56.73,56.86,56.66,56.86,42
QAK15,2015-03-13 08:30,13,56.71,56.79,56.55,56.58,131
QAK15,2015-03-13 09:00,13,56.58,56.63,56.46,56.48,200
QAK15,2015-03-13 09:30,13,56.46,56.62,56.17,56.27,181
QAK15,2015-03-13 10:00,13,56.17,56.36,56.08,56.13,253
QAK15,2015-03-13 10:30,13,56.12,56.33,55.97,56.23,369
QAK15,2015-03-13 11:00,13,56.2,56.44,55.52,55.54,677
QAK15,2015-03-13 11:30,13,55.56,55.84,55.55,55.8,434
QAK15,2015-03-13 12:00,13,55.81,56,55.65,55.88,406
QAK15,2015-03-13 12:30,13,55.88,56.07,55.76,55.91,215
QAK15,2015-03-13 13:00,13,55.97,56.03,54.94,55,431
QAK15,2015-03-13 13:30,13,55.1,55.21,54.98,55.08,61
QAK15,2015-03-13 14:00,13,55.06,55.06,54.87,54.93,19
QAK15,2015-03-13 14:30,13,54.93,54.96,54.91,54.91,7
QAK15,2015-03-13 15:00,13,54.8,54.8,54.78,54.8,7
QAK15,2015-03-13 15:30,13,54.8,54.84,54.78,54.8,5
QAK15,2015-03-13 16:00,13,54.82,54.83,54.82,54.83,2
QAK15,2015-03-15 17:00,16,54.6,54.7,54.1,54.15,24
QAK15,2015-03-15 17:30,16,54.1,54.1,53.71,53.91,8
QAK15,2015-03-15 19:00,16,53.86,54.3,53.86,54.3,3
QAK15,2015-03-15 19:30,16,54.32,54.32,54.24,54.28,7
QAK15,2015-03-15 20:00,16,54.36,54.51,54.36,54.46,19
QAK15,2015-03-15 20:30,16,54.55,54.76,54.55,54.75,7
QAK15,2015-03-15 21:00,16,54.78,54.8,54.72,54.8,6
QAK15,2015-03-15 21:30,16,54.83,54.83,54.74,54.74,5
QAK15,2015-03-15 22:00,16,54.79,54.83,54.79,54.83,4
QAK15,2015-03-15 22:30,16,54.77,54.84,54.77,54.84,8
QAK15,2015-03-15 23:00,16,54.77,54.77,54.77,54.77,1
QAK15,2015-03-16 00:00,16,54.55,54.55,54.52,54.52,10
QAK15,2015-03-16 00:30,16,54.53,54.62,54.53,54.62,2
QAK15,2015-03-16 01:00,16,54.69,54.87,54.69,54.78,11
QAK15,2015-03-16 02:00,16,54.68,54.68,54.53,54.61,19
QAK15,2015-03-16 02:30,16,54.74,54.74,54.44,54.48,14
QAK15,2015-03-16 03:00,16,54.49,54.59,54.21,54.29,86
QAK15,2015-03-16 03:30,16,54.33,54.74,54.33,54.53,51
QAK15,2015-03-16 04:00,16,54.48,54.64,54.4,54.41,46
QAK15,2015-03-16 04:30,16,54.52,54.77,54.49,54.71,100
QAK15,2015-03-16 05:00,16,54.87,54.99,54.8,54.89,80
QAK15,2015-03-16 05:30,16,54.88,54.93,54.48,54.5,32
QAK15,2015-03-16 06:00,16,54.5,54.5,54.28,54.28,32
QAK15,2015-03-16 06:30,16,54.19,54.32,54.11,54.28,42
QAK15,2015-03-16 07:00,16,54.23,54.36,54.23,54.36,61
QAK15,2015-03-16 07:30,16,54.37,54.43,54.17,54.17,100
QAK15,2015-03-16 08:00,16,54.16,54.41,53.85,53.93,385
QAK15,2015-03-16 08:30,16,53.91,53.96,53.53,53.53,335
QAK15,2015-03-16 09:00,16,53.55,53.72,53.03,53.21,543
QAK15,2015-03-16 09:30,16,53.15,53.35,52.68,52.72,523
QAK15,2015-03-16 10:00,16,52.73,53.2,52.66,52.91,346
QAK15,2015-03-16 10:30,16,52.9,53.31,52.8,53.21,296
QAK15,2015-03-16 11:00,16,53.2,53.6,52.98,53.34,568
QAK15,2015-03-16 11:30,16,53.35,53.87,53.1,53.82,572
QAK15,2015-03-16 12:00,16,53.77,53.82,53.33,53.39,217
QAK15,2015-03-16 12:30,16,53.38,53.7,53.29,53.57,194
QAK15,2015-03-16 13:00,16,53.57,54.13,53.26,54.1,624
QAK15,2015-03-16 13:30,16,54.1,54.34,53.97,54.13,212
QAK15,2015-03-16 14:00,16,54.17,54.36,54.16,54.22,43
QAK15,2015-03-16 14:30,16,54.22,54.22,54.12,54.12,10
QAK15,2015-03-16 15:00,16,54.14,54.14,54.1,54.14,8
QAK15,2015-03-16 15:30,16,54.08,54.08,54.06,54.06,4
QAK15,2015-03-16 19:00,17,54.15,54.29,54.15,54.29,4
QAK15,2015-03-16 19:30,17,54.31,54.34,54.31,54.34,2
QAK15,2015-03-16 20:00,17,54.32,54.35,54.18,54.18,12
QAK15,2015-03-16 20:30,17,54.19,54.19,54.11,54.11,2
QAK15,2015-03-16 21:30,17,54.01,54.02,54,54.01,23
QAK15,2015-03-16 22:00,17,54.12,54.19,54.05,54.05,12
QAK15,2015-03-16 22:30,17,54.11,54.11,54.1,54.1,3
QAK15,2015-03-17 00:00,17,53.96,53.99,53.95,53.99,3
QAK15,2015-03-17 00:30,17,53.96,54.07,53.96,54.05,6
QAK15,2015-03-17 01:00,17,54.07,54.07,53.98,54.01,33
QAK15,2015-03-17 01:30,17,54.01,54.01,54.01,54.01,1
QAK15,2015-03-17 02:00,17,54.02,54.02,54.02,54.02,2
QAK15,2015-03-17 02:30,17,53.95,53.95,53.64,53.72,17
QAK15,2015-03-17 03:00,17,53.7,53.74,53.57,53.62,33
QAK15,2015-03-17 03:30,17,53.61,53.61,53.42,53.57,22
QAK15,2015-03-17 04:00,17,53.51,53.77,53.46,53.77,13
QAK15,2015-03-17 04:30,17,53.75,53.87,53.35,53.49,55
QAK15,2015-03-17 05:00,17,53.45,53.45,53.05,53.05,83
QAK15,2015-03-17 05:30,17,53.04,53.08,52.92,53.01,24
QAK15,2015-03-17 06:00,17,53.01,53.04,52.82,52.89,38
QAK15,2015-03-17 06:30,17,52.81,52.83,52.57,52.75,54
QAK15,2015-03-17 07:00,17,52.87,53.19,52.87,53.13,82
QAK15,2015-03-17 07:30,17,53.2,53.44,53.07,53.07,209
QAK15,2015-03-17 08:00,17,53.01,53.09,52.86,52.91,290
QAK15,2015-03-17 08:30,17,52.9,53.14,52.7,52.93,339
QAK15,2015-03-17 09:00,17,52.95,53.04,52.68,52.75,266
QAK15,2015-03-17 09:30,17,52.76,52.93,52.72,52.73,204
QAK15,2015-03-17 10:00,17,52.74,52.85,52.65,52.85,201
QAK15,2015-03-17 10:30,17,52.82,53.36,52.75,53.23,457
QAK15,2015-03-17 11:00,17,53.19,53.27,52.94,52.97,599
QAK15,2015-03-17 11:30,17,52.97,53.31,52.82,53.31,600
QAK15,2015-03-17 12:00,17,53.31,53.71,53.31,53.32,682
QAK15,2015-03-17 12:30,17,53.35,53.54,53.06,53.25,427
QAK15,2015-03-17 13:00,17,53.24,53.65,53.11,53.51,443
QAK15,2015-03-17 13:30,17,53.54,53.56,53.38,53.56,109
QAK15,2015-03-17 14:00,17,53.52,53.7,53.52,53.7,17
QAK15,2015-03-17 14:30,17,53.7,53.71,53.46,53.46,51
QAK15,2015-03-17 15:00,17,53.5,53.51,53.45,53.45,24
QAK15,2015-03-17 15:30,17,53.43,53.44,53.18,53.32,27
QAK15,2015-03-17 16:00,17,53.35,53.35,53.33,53.33,3
QAK15,2015-03-17 19:00,18,53.33,53.44,53.33,53.44,3
QAK15,2015-03-17 19:30,18,53.21,53.26,53.21,53.24,5
QAK15,2015-03-17 20:00,18,53.28,53.28,53.28,53.28,1
QAK15,2015-03-17 20:30,18,53.35,53.4,53.33,53.4,6
QAK15,2015-03-17 21:30,18,53.26,53.29,53.26,53.29,6
QAK15,2015-03-17 22:00,18,53.3,53.3,53.3,53.3,2
QAK15,2015-03-17 22:30,18,53.21,53.27,53.21,53.23,10
QAK15,2015-03-17 23:00,18,53.26,53.43,53.26,53.43,3
QAK15,2015-03-17 23:30,18,53.5,53.52,53.41,53.41,4
QAK15,2015-03-18 00:00,18,53.39,53.39,53.39,53.39,1
QAK15,2015-03-18 00:30,18,53.38,53.38,53.37,53.38,3
QAK15,2015-03-18 01:00,18,53.18,53.2,53.04,53.09,12
QAK15,2015-03-18 01:30,18,53.15,53.15,53,53,30
QAK15,2015-03-18 02:00,18,53.05,53.16,53.05,53.13,12
QAK15,2015-03-18 02:30,18,53.14,53.14,53.03,53.13,14
QAK15,2015-03-18 03:00,18,53.2,53.58,53.2,53.39,39
QAK15,2015-03-18 03:30,18,53.38,53.5,53.3,53.37,17
QAK15,2015-03-18 04:00,18,53.35,53.37,53.01,53.05,46
QAK15,2015-03-18 04:30,18,53.07,53.2,52.99,53.04,16
QAK15,2015-03-18 05:00,18,53.09,53.16,52.91,52.91,16
QAK15,2015-03-18 05:30,18,52.91,53.03,52.82,53,25
QAK15,2015-03-18 06:00,18,52.96,53.13,52.93,53.08,37
QAK15,2015-03-18 06:30,18,53.05,53.4,53.04,53.23,58
QAK15,2015-03-18 07:00,18,53.25,53.27,53.07,53.24,123
QAK15,2015-03-18 07:30,18,53.05,53.12,52.94,53.08,51
QAK15,2015-03-18 08:00,18,53.09,53.09,52.75,52.82,470
QAK15,2015-03-18 08:30,18,52.79,53.09,52.7,52.87,233
QAK15,2015-03-18 09:00,18,52.9,53.36,52.83,53.33,269
QAK15,2015-03-18 09:30,18,53.46,53.87,53.1,53.41,935
QAK15,2015-03-18 10:00,18,53.34,53.66,53.12,53.62,441
QAK15,2015-03-18 10:30,18,53.62,53.64,53.43,53.55,249
QAK15,2015-03-18 11:00,18,53.55,54.06,53.42,53.96,752
QAK15,2015-03-18 11:30,18,53.96,54.62,53.91,54.09,817
QAK15,2015-03-18 12:00,18,54.05,54.4,54.02,54.08,320
QAK15,2015-03-18 12:30,18,54.13,54.3,53.87,54.29,248
QAK15,2015-03-18 13:00,18,54.29,56,54.21,55.92,1585
QAK15,2015-03-18 13:30,18,55.9,56.36,55.66,55.88,352
QAK15,2015-03-18 14:00,18,55.92,56.34,55.89,56.23,56
QAK15,2015-03-18 14:30,18,56.2,56.73,56.15,56.7,52
QAK15,2015-03-18 15:00,18,56.71,56.85,56.41,56.59,28
QAK15,2015-03-18 15:30,18,56.56,56.56,56.16,56.18,18
QAK15,2015-03-18 16:00,18,56.18,56.26,56.17,56.26,12
QAK15,2015-03-18 17:00,19,56,56.54,56,56.54,3
QAK15,2015-03-18 17:30,19,56.33,56.33,56.33,56.33,1
QAK15,2015-03-18 18:00,19,56.35,56.35,56.35,56.35,1
QAK15,2015-03-18 18:30,19,56.27,56.27,56.27,56.27,1
QAK15,2015-03-18 19:00,19,56.12,56.16,56.06,56.06,13
QAK15,2015-03-18 19:30,19,56.12,56.12,55.91,55.93,27
QAK15,2015-03-18 20:00,19,55.84,55.84,55.84,55.84,3
QAK15,2015-03-18 20:30,19,55.66,55.66,55.66,55.66,1
QAK15,2015-03-18 21:00,19,55.62,55.69,55.62,55.69,8
QAK15,2015-03-18 21:30,19,55.77,55.82,55.77,55.81,8
QAK15,2015-03-18 22:00,19,55.67,55.67,55.59,55.63,6
QAK15,2015-03-18 22:30,19,55.56,55.56,55.49,55.49,4
QAK15,2015-03-18 23:00,19,55.43,55.43,55.43,55.43,3
QAK15,2015-03-19 00:00,19,55.3,55.3,55.27,55.27,3
QAK15,2015-03-19 00:30,19,55.21,55.33,55.18,55.31,13
QAK15,2015-03-19 01:00,19,55.3,55.3,55.3,55.3,1
QAK15,2015-03-19 01:30,19,55.3,55.52,55.3,55.52,10
QAK15,2015-03-19 02:00,19,55.5,55.5,55.33,55.39,4
QAK15,2015-03-19 02:30,19,55.39,55.39,55.08,55.08,26
QAK15,2015-03-19 03:00,19,54.99,55.34,54.99,55.06,17
QAK15,2015-03-19 03:30,19,55.01,55.25,55.01,55.25,36
QAK15,2015-03-19 04:00,19,55.25,55.54,55.25,55.44,56
QAK15,2015-03-19 04:30,19,55.42,55.55,55.42,55.55,86
QAK15,2015-03-19 05:00,19,55.5,55.5,55.23,55.23,27
QAK15,2015-03-19 05:30,19,55.29,55.42,55.17,55.17,37
QAK15,2015-03-19 06:00,19,55.21,55.21,54.9,54.95,36
QAK15,2015-03-19 06:30,19,54.97,55.12,54.93,55.12,29
QAK15,2015-03-19 07:00,19,55.15,55.15,54.65,54.71,112
QAK15,2015-03-19 07:30,19,54.77,54.77,54.48,54.7,129
QAK15,2015-03-19 08:00,19,54.68,54.68,54.08,54.36,648
QAK15,2015-03-19 08:30,19,54.35,54.65,54.18,54.56,476
QAK15,2015-03-19 09:00,19,54.56,54.64,54.38,54.54,247
QAK15,2015-03-19 09:30,19,54.52,54.56,54.22,54.38,250
QAK15,2015-03-19 10:00,19,54.39,54.63,54.17,54.53,474
QAK15,2015-03-19 10:30,19,54.54,55.02,54.46,54.85,584
QAK15,2015-03-19 11:00,19,54.9,55.27,54.33,54.37,1160
QAK15,2015-03-19 11:30,19,54.35,54.63,54.18,54.3,523
QAK15,2015-03-19 12:00,19,54.2,54.3,53.92,54.01,526
QAK15,2015-03-19 12:30,19,54.04,54.54,54.01,54.47,326
QAK15,2015-03-19 13:00,19,54.41,54.84,54.06,54.49,513
QAK15,2015-03-19 13:30,19,54.48,54.56,54.25,54.54,46
QAK15,2015-03-19 14:00,19,54.53,54.62,54.39,54.42,49
QAK15,2015-03-19 14:30,19,54.4,54.46,54.26,54.26,16
QAK15,2015-03-19 15:00,19,54.29,54.41,54.29,54.41,18
QAK15,2015-03-19 15:30,19,54.33,54.43,54.32,54.43,11
QAK15,2015-03-19 16:00,19,54.43,54.44,54.43,54.43,3
QAK15,2015-03-19 19:30,20,54.64,54.66,54.57,54.66,20
QAK15,2015-03-19 20:00,20,54.63,54.63,54.57,54.57,10
QAK15,2015-03-19 20:30,20,54.49,54.49,54.49,54.49,1
QAK15,2015-03-19 21:00,20,54.38,54.44,54.38,54.44,4
QAK15,2015-03-19 22:00,20,54.57,54.72,54.57,54.7,13
QAK15,2015-03-19 23:00,20,54.73,54.73,54.73,54.73,2
QAK15,2015-03-20 00:00,20,54.71,54.72,54.57,54.57,6
QAK15,2015-03-20 00:30,20,54.55,54.55,54.54,54.54,5
QAK15,2015-03-20 01:00,20,54.53,54.53,54.28,54.29,10
QAK15,2015-03-20 01:30,20,54.3,54.38,54.3,54.36,13
QAK15,2015-03-20 02:00,20,54.38,54.38,54.36,54.36,8
QAK15,2015-03-20 02:30,20,54.16,54.16,54.08,54.11,10
QAK15,2015-03-20 03:00,20,54.23,54.29,54.08,54.08,20
QAK15,2015-03-20 03:30,20,54.18,54.2,53.9,53.98,40
QAK15,2015-03-20 04:00,20,53.9,54.04,53.76,54.02,41
QAK15,2015-03-20 04:30,20,54.11,54.12,53.75,53.77,21
QAK15,2015-03-20 05:00,20,54.08,54.13,54.03,54.11,46
QAK15,2015-03-20 05:30,20,54.06,54.07,53.87,53.89,36
QAK15,2015-03-20 06:00,20,53.99,54,53.64,53.85,72
QAK15,2015-03-20 06:30,20,53.83,53.95,53.83,53.85,22
QAK15,2015-03-20 07:00,20,53.86,53.9,53.57,53.76,90
QAK15,2015-03-20 07:30,20,53.75,54.06,53.73,54.04,125
QAK15,2015-03-20 08:00,20,54.01,55.39,54,55,1157
QAK15,2015-03-20 08:30,20,55,55.46,54.78,55.29,675
QAK15,2015-03-20 09:00,20,55.21,55.45,54.89,54.96,436
QAK15,2015-03-20 09:30,20,54.93,55.26,54.9,55.19,268
QAK15,2015-03-20 10:00,20,55.2,55.35,55.05,55.13,309
QAK15,2015-03-20 10:30,20,55.15,55.68,54.99,55.43,435
QAK15,2015-03-20 11:00,20,55.4,55.51,55.14,55.26,624
QAK15,2015-03-20 11:30,20,55.24,55.3,55.01,55.04,503
QAK15,2015-03-20 12:00,20,55.06,55.2,54.82,55.01,409
QAK15,2015-03-20 12:30,20,55.05,55.24,54.75,54.94,370
QAK15,2015-03-20 13:00,20,54.93,55.38,54.68,55.33,571
QAK15,2015-03-20 13:30,20,55.32,55.33,55.21,55.29,54
QAK15,2015-03-20 14:00,20,55.26,55.27,55.16,55.16,7
QAK15,2015-03-20 14:30,20,55.07,55.07,54.92,54.96,23
QAK15,2015-03-20 15:00,20,55.07,55.12,55.07,55.11,7
QAK15,2015-03-20 15:30,20,55.21,55.22,55.21,55.22,4
QAK15,2015-03-22 17:00,23,55.34,55.34,54.91,54.91,7
QAK15,2015-03-22 18:30,23,54.76,54.76,54.67,54.73,7
QAK15,2015-03-22 19:00,23,54.7,54.76,54.7,54.76,3
QAK15,2015-03-22 19:30,23,54.78,54.78,54.7,54.7,3
QAK15,2015-03-22 20:00,23,54.78,54.78,54.78,54.78,2
QAK15,2015-03-22 21:30,23,54.76,54.76,54.76,54.76,1
QAK15,2015-03-22 22:00,23,54.82,54.87,54.82,54.87,4
QAK15,2015-03-22 22:30,23,54.84,54.89,54.75,54.87,8
QAK15,2015-03-22 23:00,23,54.85,54.86,54.84,54.86,3
QAK15,2015-03-23 00:00,23,54.85,54.86,54.83,54.86,3
QAK15,2015-03-23 00:30,23,54.86,54.86,54.76,54.76,2
QAK15,2015-03-23 01:00,23,54.73,54.73,54.71,54.72,32
QAK15,2015-03-23 01:30,23,54.71,54.71,54.71,54.71,1
QAK15,2015-03-23 02:00,23,54.65,54.65,54.5,54.6,4
QAK15,2015-03-23 02:30,23,54.58,54.6,54.51,54.53,10
QAK15,2015-03-23 03:00,23,54.52,54.56,54.35,54.41,37
QAK15,2015-03-23 03:30,23,54.4,54.4,54.16,54.36,41
QAK15,2015-03-23 04:00,23,54.36,54.64,54.36,54.64,43
QAK15,2015-03-23 04:30,23,54.75,54.75,54.45,54.45,42
QAK15,2015-03-23 05:00,23,54.41,54.66,54.4,54.66,10
QAK15,2015-03-23 05:30,23,54.72,54.85,54.62,54.79,45
QAK15,2015-03-23 06:00,23,54.83,55.26,54.74,55.23,108
QAK15,2015-03-23 06:30,23,55.25,55.65,55.18,55.42,188
QAK15,2015-03-23 07:00,23,55.35,55.36,54.98,55.01,102
QAK15,2015-03-23 07:30,23,55.12,55.23,54.95,54.96,104
QAK15,2015-03-23 08:00,23,54.86,55.52,54.78,55.38,441
QAK15,2015-03-23 08:30,23,55.46,56.05,55.46,55.76,489
QAK15,2015-03-23 09:00,23,55.81,56.19,55.61,55.92,501
QAK15,2015-03-23 09:30,23,55.95,56.04,55.76,55.82,230
QAK15,2015-03-23 10:00,23,55.75,55.75,55.49,55.57,389
QAK15,2015-03-23 10:30,23,55.63,55.94,55.57,55.7,370
QAK15,2015-03-23 11:00,23,55.7,55.75,55.41,55.46,604
QAK15,2015-03-23 11:30,23,55.46,55.59,55.4,55.48,372
QAK15,2015-03-23 12:00,23,55.48,55.48,55.12,55.17,350
QAK15,2015-03-23 12:30,23,55.16,55.19,54.81,55.08,385
QAK15,2015-03-23 13:00,23,55.1,56.05,55,55.97,620
QAK15,2015-03-23 13:30,23,55.94,56,55.77,55.93,203
QAK15,2015-03-23 14:00,23,55.9,55.92,55.7,55.83,65
QAK15,2015-03-23 14:30,23,55.8,55.89,55.8,55.89,8
QAK15,2015-03-23 15:00,23,55.8,55.8,55.75,55.75,4
QAK15,2015-03-23 15:30,23,55.78,55.8,55.78,55.8,4
QAK15,2015-03-23 16:00,23,55.85,55.85,55.85,55.85,1
QAK15,2015-03-23 17:00,24,55.96,55.96,55.96,55.96,1
QAK15,2015-03-23 19:00,24,55.72,55.72,55.7,55.7,2
QAK15,2015-03-23 19:30,24,55.74,55.74,55.72,55.72,2
QAK15,2015-03-23 20:00,24,55.75,55.75,55.75,55.75,1
QAK15,2015-03-23 20:30,24,55.77,55.78,55.77,55.77,5
QAK15,2015-03-23 21:30,24,55.72,55.72,55.55,55.55,6
QAK15,2015-03-23 22:00,24,55.56,55.56,55.56,55.56,2
QAK15,2015-03-23 22:30,24,55.54,55.59,55.54,55.59,3
QAK15,2015-03-23 23:00,24,55.5,55.5,55.49,55.49,3
QAK15,2015-03-24 00:00,24,55.63,55.63,55.63,55.63,1
QAK15,2015-03-24 01:00,24,55.48,55.65,55.48,55.65,4
QAK15,2015-03-24 01:30,24,55.68,55.68,55.65,55.65,8
QAK15,2015-03-24 02:00,24,55.57,55.61,55.55,55.58,23
QAK15,2015-03-24 02:30,24,55.47,55.47,55.41,55.41,3
QAK15,2015-03-24 03:00,24,55.55,55.84,55.34,55.84,53
QAK15,2015-03-24 03:30,24,55.76,55.97,55.72,55.81,45
QAK15,2015-03-24 04:00,24,55.86,56.5,55.74,56.5,44
QAK15,2015-03-24 04:30,24,56.35,56.69,56.26,56.59,61
QAK15,2015-03-24 05:00,24,56.6,56.79,56.32,56.42,94
QAK15,2015-03-24 05:30,24,56.36,56.55,56.36,56.55,44
QAK15,2015-03-24 06:00,24,56.37,56.37,56.08,56.08,18
QAK15,2015-03-24 06:30,24,56.2,56.21,55.78,55.81,61
QAK15,2015-03-24 07:00,24,55.83,56.09,55.68,56.03,125
QAK15,2015-03-24 07:30,24,56.02,56.22,55.79,55.94,389
QAK15,2015-03-24 08:00,24,55.92,55.95,55.35,55.64,616
QAK15,2015-03-24 08:30,24,55.62,55.64,55.19,55.48,552
QAK15,2015-03-24 09:00,24,55.51,55.73,55.36,55.48,362
QAK15,2015-03-24 09:30,24,55.48,55.71,55.35,55.71,257
QAK15,2015-03-24 10:00,24,55.68,55.71,55.27,55.42,474
QAK15,2015-03-24 10:30,24,55.44,55.5,54.94,55.04,603
QAK15,2015-03-24 11:00,24,55.06,55.34,55,55.27,548
QAK15,2015-03-24 11:30,24,55.28,55.64,55.18,55.51,517
QAK15,2015-03-24 12:00,24,55.48,55.5,55.26,55.31,209
QAK15,2015-03-24 12:30,24,55.34,55.83,55.23,55.74,382
QAK15,2015-03-24 13:00,24,55.75,55.78,54.92,55.15,838
QAK15,2015-03-24 13:30,24,55.16,55.18,55.08,55.08,147
QAK15,2015-03-24 14:00,24,55.04,55.14,54.87,54.96,85
QAK15,2015-03-24 14:30,24,55.01,55.14,55,55.14,21
QAK15,2015-03-24 15:00,24,55.14,55.16,55.12,55.15,9
QAK15,2015-03-24 15:30,24,55.16,55.31,55.16,55.3,15
QAK15,2015-03-24 16:00,24,55.32,55.32,55.31,55.32,49
QAK15,2015-03-24 19:00,25,55.23,55.23,55.15,55.15,2
QAK15,2015-03-24 20:30,25,55.15,55.15,55.15,55.15,1
QAK15,2015-03-24 21:00,25,55.18,55.19,55.15,55.15,3
QAK15,2015-03-24 21:30,25,55.22,55.23,55.2,55.23,6
QAK15,2015-03-24 22:00,25,55.2,55.2,55.14,55.14,2
QAK15,2015-03-24 22:30,25,55.06,55.06,55.02,55.02,2
QAK15,2015-03-25 01:00,25,55.16,55.17,55.15,55.15,3
QAK15,2015-03-25 01:30,25,55.08,55.08,55.04,55.04,4
QAK15,2015-03-25 02:00,25,55.05,55.05,54.73,54.83,28
QAK15,2015-03-25 02:30,25,54.92,55.06,54.87,55.01,13
QAK15,2015-03-25 03:00,25,54.87,55.04,54.87,55.04,20
QAK15,2015-03-25 03:30,25,55.05,55.37,55.05,55.37,29
QAK15,2015-03-25 04:00,25,55.35,55.59,55.26,55.48,71
QAK15,2015-03-25 04:30,25,55.54,55.6,55.43,55.46,26
QAK15,2015-03-25 05:00,25,55.45,55.62,55.45,55.57,11
QAK15,2015-03-25 05:30,25,55.41,55.41,55.37,55.4,11
QAK15,2015-03-25 06:00,25,55.36,55.39,55.25,55.34,63
QAK15,2015-03-25 06:30,25,55.37,55.71,55.36,55.61,117
QAK15,2015-03-25 07:00,25,55.69,55.96,55.61,55.73,254
QAK15,2015-03-25 07:30,25,55.78,55.95,55.56,55.68,205
QAK15,2015-03-25 08:00,25,55.7,55.96,55.51,55.87,404
QAK15,2015-03-25 08:30,25,55.84,56.11,55.75,55.95,515
QAK15,2015-03-25 09:00,25,55.97,56.24,55.94,56.09,526
QAK15,2015-03-25 09:30,25,56.07,56.07,55.27,55.66,1031
QAK15,2015-03-25 10:00,25,55.66,55.83,55.34,55.64,562
QAK15,2015-03-25 10:30,25,55.64,55.8,55.35,55.79,549
QAK15,2015-03-25 11:00,25,55.8,56.08,55.59,55.79,667
QAK15,2015-03-25 11:30,25,55.81,55.96,55.74,55.93,454
QAK15,2015-03-25 12:00,25,55.95,56.5,55.81,56.43,573
QAK15,2015-03-25 12:30,25,56.48,57.12,56.35,56.98,1008
QAK15,2015-03-25 13:00,25,56.92,57.16,56.28,56.5,1187
QAK15,2015-03-25 13:30,25,56.47,56.53,56.41,56.5,96
QAK15,2015-03-25 14:00,25,56.48,56.5,56.29,56.29,46
QAK15,2015-03-25 14:30,25,56.26,56.29,56.21,56.27,20
QAK15,2015-03-25 15:00,25,56.26,56.26,56.25,56.25,2
QAK15,2015-03-25 15:30,25,56.31,56.41,56.27,56.31,12
QAK15,2015-03-25 16:00,25,56.35,56.38,56.35,56.36,7
QAK15,2015-03-25 19:00,26,56.38,56.54,56.38,56.54,2
QAK15,2015-03-25 19:30,26,56.76,57.2,56.75,57.16,40
QAK15,2015-03-25 20:00,26,57.1,57.1,57.07,57.08,12
QAK15,2015-03-25 20:30,26,57.22,57.5,57.22,57.41,12
QAK15,2015-03-25 21:00,26,57.46,58.39,57.46,58.33,131
QAK15,2015-03-25 21:30,26,58.46,59.64,58.46,59.21,111
QAK15,2015-03-25 22:00,26,58.92,58.95,58.47,58.47,49
QAK15,2015-03-25 22:30,26,58.4,58.4,57.77,57.77,32
QAK15,2015-03-25 23:00,26,57.83,58.13,57.82,58.1,14
QAK15,2015-03-25 23:30,26,57.98,58.17,57.86,58.12,20
QAK15,2015-03-26 00:00,26,58.04,58.28,58.04,58.28,3
QAK15,2015-03-26 00:30,26,58.51,58.59,58.38,58.4,21
QAK15,2015-03-26 01:00,26,58.36,58.36,58.17,58.18,18
QAK15,2015-03-26 01:30,26,58.16,58.17,57.96,57.96,12
QAK15,2015-03-26 02:00,26,58.18,58.76,58.18,58.76,37
QAK15,2015-03-26 02:30,26,58.83,59.74,58.83,59.74,108
QAK15,2015-03-26 03:00,26,59.74,59.74,59.2,59.23,145
QAK15,2015-03-26 03:30,26,59.21,59.21,58.14,58.85,261
QAK15,2015-03-26 04:00,26,58.97,59.22,58.56,58.56,116
QAK15,2015-03-26 04:30,26,58.69,58.9,58.42,58.57,156
QAK15,2015-03-26 05:00,26,58.6,58.86,58.4,58.78,70
QAK15,2015-03-26 05:30,26,58.79,58.79,58.44,58.5,45
QAK15,2015-03-26 06:00,26,58.6,58.95,58.5,58.91,51
QAK15,2015-03-26 06:30,26,58.97,59.03,58.87,58.96,64
QAK15,2015-03-26 07:00,26,58.92,58.98,58.29,58.33,185
QAK15,2015-03-26 07:30,26,58.35,58.5,57.69,57.9,479
QAK15,2015-03-26 08:00,26,57.92,58.09,57.51,57.99,615
QAK15,2015-03-26 08:30,26,57.9,58.09,57.62,58.05,547
QAK15,2015-03-26 09:00,26,58.05,58.26,57.93,58.16,676
QAK15,2015-03-26 09:30,26,58.15,58.38,58.07,58.07,339
QAK15,2015-03-26 10:00,26,58.02,58.38,57.87,58.35,343
QAK15,2015-03-26 10:30,26,58.38,58.85,58.25,58.78,538
QAK15,2015-03-26 11:00,26,58.76,58.93,58.51,58.59,715
QAK15,2015-03-26 11:30,26,58.61,58.93,58.6,58.88,376
QAK15,2015-03-26 12:00,26,58.92,59.32,58.87,59.32,486
QAK15,2015-03-26 12:30,26,59.32,59.48,59.03,59.45,456
QAK15,2015-03-26 13:00,26,59.46,59.5,58.83,59.15,557
QAK15,2015-03-26 13:30,26,59.14,59.18,58.92,59.05,163
QAK15,2015-03-26 14:00,26,59.08,59.1,59.01,59.04,15
QAK15,2015-03-26 14:30,26,58.99,59.1,58.99,59.1,3
QAK15,2015-03-26 15:00,26,59,59.11,59,59.11,12
QAK15,2015-03-26 15:30,26,59.12,59.12,59.12,59.12,1
QAK15,2015-03-26 16:00,26,59.09,59.09,59.07,59.09,7
QAK15,2015-03-26 19:00,27,59,59.01,58.72,58.72,5
QAK15,2015-03-26 19:30,27,58.84,58.84,58.84,58.84,1
QAK15,2015-03-26 20:30,27,58.5,58.5,58.47,58.48,4
QAK15,2015-03-26 21:00,27,58.45,58.45,58.44,58.44,4
QAK15,2015-03-26 21:30,27,58.39,58.39,58.27,58.32,3
QAK15,2015-03-26 22:00,27,58.2,58.2,58.16,58.16,3
QAK15,2015-03-26 22:30,27,58.2,58.24,58.2,58.24,4
QAK15,2015-03-26 23:00,27,58.26,58.26,58.2,58.2,2
QAK15,2015-03-26 23:30,27,58.2,58.28,58.2,58.28,3
QAK15,2015-03-27 00:00,27,58.14,58.14,57.93,57.94,18
QAK15,2015-03-27 00:30,27,58.05,58.11,58.05,58.11,8
QAK15,2015-03-27 01:00,27,58.13,58.31,58.13,58.18,6
QAK15,2015-03-27 01:30,27,58.24,58.41,58.24,58.41,9
QAK15,2015-03-27 02:00,27,58.52,58.53,58.31,58.35,12
QAK15,2015-03-27 02:30,27,58.12,58.22,58,58.17,31
QAK15,2015-03-27 03:00,27,58.21,58.28,57.87,58.02,62
QAK15,2015-03-27 03:30,27,58.05,58.06,57.74,57.95,31
QAK15,2015-03-27 04:00,27,57.93,58.23,57.91,58.23,81
QAK15,2015-03-27 04:30,27,58.34,58.43,58.09,58.09,55
QAK15,2015-03-27 05:00,27,58.2,58.62,58.2,58.46,59
QAK15,2015-03-27 05:30,27,58.49,58.66,58.31,58.5,20
QAK15,2015-03-27 06:00,27,58.5,58.5,58.09,58.26,50
QAK15,2015-03-27 06:30,27,58.31,58.43,58.24,58.4,56
QAK15,2015-03-27 07:00,27,58.51,58.53,58.32,58.43,42
QAK15,2015-03-27 07:30,27,58.51,58.52,58.07,58.08,260
QAK15,2015-03-27 08:00,27,58.06,58.23,57.78,57.95,577
QAK15,2015-03-27 08:30,27,57.98,57.98,57.62,57.64,787
QAK15,2015-03-27 09:00,27,57.64,57.98,57.61,57.8,239
QAK15,2015-03-27 09:30,27,57.75,57.97,57.63,57.96,258
QAK15,2015-03-27 10:00,27,57.98,57.98,57.51,57.76,517
QAK15,2015-03-27 10:30,27,57.78,57.89,57.54,57.7,310
QAK15,2015-03-27 11:00,27,57.69,57.87,57.42,57.77,531
QAK15,2015-03-27 11:30,27,57.78,58.04,57.76,57.77,324
QAK15,2015-03-27 12:00,27,57.73,57.82,57.52,57.75,373
QAK15,2015-03-27 12:30,27,57.76,57.84,57.42,57.47,217
QAK15,2015-03-27 13:00,27,57.47,57.47,56.33,56.37,842
QAK15,2015-03-27 13:30,27,56.43,56.48,56.03,56.19,158
QAK15,2015-03-27 14:00,27,56.04,56.27,56.03,56.03,46
QAK15,2015-03-27 14:30,27,56.06,56.15,56.01,56.04,22
QAK15,2015-03-27 15:00,27,56.08,56.14,55.95,56.14,14
QAK15,2015-03-27 15:30,27,56.13,56.13,56.09,56.13,4
QAK15,2015-03-29 17:00,30,56.08,56.08,55.72,55.72,16
QAK15,2015-03-29 17:30,30,55.86,55.9,55.86,55.9,3
QAK15,2015-03-29 18:00,30,55.97,55.99,55.89,55.95,5
QAK15,2015-03-29 18:30,30,56,56.03,55.88,55.95,7
QAK15,2015-03-29 19:00,30,56.04,56.04,56.04,56.04,1
QAK15,2015-03-29 19:30,30,56.17,56.29,56.17,56.23,12
QAK15,2015-03-29 20:00,30,56.27,56.42,56.2,56.42,5
QAK15,2015-03-29 20:30,30,56.46,56.46,56.11,56.11,7
QAK15,2015-03-29 21:00,30,56.04,56.05,55.97,55.97,5
QAK15,2015-03-29 21:30,30,55.98,56.05,55.98,56.05,5
QAK15,2015-03-29 22:00,30,55.98,55.98,55.98,55.98,1
QAK15,2015-03-29 22:30,30,55.98,55.98,55.98,55.98,1
QAK15,2015-03-29 23:00,30,56.06,56.06,56.01,56.01,2
QAK15,2015-03-29 23:30,30,56.02,56.04,56.02,56.02,7
QAK15,2015-03-30 00:00,30,56,56.04,56,56.04,2
QAK15,2015-03-30 00:30,30,56.05,56.08,56.05,56.08,3
QAK15,2015-03-30 01:00,30,56.09,56.1,55.8,55.92,6
QAK15,2015-03-30 01:30,30,56.04,56.04,55.9,55.9,8
QAK15,2015-03-30 02:00,30,55.88,55.94,55.82,55.88,16
QAK15,2015-03-30 02:30,30,55.85,56.04,55.83,56,19
QAK15,2015-03-30 03:00,30,55.96,56.35,55.84,56.34,108
QAK15,2015-03-30 03:30,30,56.36,56.42,55.98,56.07,84
QAK15,2015-03-30 04:00,30,56,56.1,55.82,56.04,63
QAK15,2015-03-30 04:30,30,56.04,56.04,55.65,55.82,65
QAK15,2015-03-30 05:00,30,55.74,55.74,55.35,55.56,66
QAK15,2015-03-30 05:30,30,55.54,55.69,55.49,55.52,36
QAK15,2015-03-30 06:00,30,55.58,55.9,55.58,55.87,40
QAK15,2015-03-30 06:30,30,55.74,55.84,55.74,55.74,5
QAK15,2015-03-30 07:00,30,55.94,56.3,55.85,56.3,111
QAK15,2015-03-30 07:30,30,56.26,56.32,55.85,55.89,199
QAK15,2015-03-30 08:00,30,55.86,56.31,55.67,56.28,426
QAK15,2015-03-30 08:30,30,56.31,56.65,56.08,56.14,554
QAK15,2015-03-30 09:00,30,56.13,56.16,55.68,55.87,579
QAK15,2015-03-30 09:30,30,55.9,55.9,55.3,55.47,629
QAK15,2015-03-30 10:00,30,55.48,55.78,55.23,55.43,476
QAK15,2015-03-30 10:30,30,55.4,55.82,55.37,55.61,615
QAK15,2015-03-30 11:00,30,55.58,55.67,55.46,55.61,307
QAK15,2015-03-30 11:30,30,55.61,55.68,55.32,55.4,255
QAK15,2015-03-30 12:00,30,55.4,55.64,55.39,55.56,106
QAK15,2015-03-30 12:30,30,55.51,55.52,55.19,55.34,432
QAK15,2015-03-30 13:00,30,55.29,56.6,55.27,56.16,768
QAK15,2015-03-30 13:30,30,56.2,56.43,56.08,56.24,149
QAK15,2015-03-30 14:00,30,56.18,56.23,56.1,56.1,14
QAK15,2015-03-30 14:30,30,56.16,56.16,56.16,56.16,1
QAK15,2015-03-30 15:00,30,56.24,56.37,56.24,56.31,16
QAK15,2015-03-30 15:30,30,56.26,56.46,56.26,56.44,6
QAK15,2015-03-30 17:00,31,56.37,56.37,56.37,56.37,1
QAK15,2015-03-30 19:00,31,56.02,56.02,56.02,56.02,1
QAK15,2015-03-30 19:30,31,55.91,55.91,55.91,55.91,1
QAK15,2015-03-30 20:00,31,55.68,55.68,55.68,55.68,1
QAK15,2015-03-30 20:30,31,55.72,55.76,55.72,55.72,4
QAK15,2015-03-30 21:00,31,55.77,55.77,55.77,55.77,1
QAK15,2015-03-30 21:30,31,55.9,55.93,55.9,55.93,2
QAK15,2015-03-30 22:00,31,55.84,55.84,55.84,55.84,1
QAK15,2015-03-31 00:30,31,55.78,55.78,55.74,55.74,3
QAK15,2015-03-31 01:00,31,55.75,55.81,55.7,55.7,7
QAK15,2015-03-31 01:30,31,55.76,55.76,55.7,55.7,7
QAK15,2015-03-31 02:00,31,55.62,55.63,55.46,55.56,25
QAK15,2015-03-31 02:30,31,55.62,55.69,55.62,55.69,15
QAK15,2015-03-31 03:00,31,55.72,55.72,55.1,55.13,103
QAK15,2015-03-31 03:30,31,55.21,55.43,55.21,55.3,57
QAK15,2015-03-31 04:00,31,55.16,55.41,55.15,55.36,24
QAK15,2015-03-31 04:30,31,55.33,55.43,54.77,54.98,106
QAK15,2015-03-31 05:00,31,54.94,55.11,54.86,54.88,50
QAK15,2015-03-31 05:30,31,54.94,55.24,54.91,55.24,44
QAK15,2015-03-31 06:00,31,55.18,55.18,54.9,54.92,22
QAK15,2015-03-31 06:30,31,55.04,55.04,54.78,54.81,28
QAK15,2015-03-31 07:00,31,54.83,55.13,54.79,55.03,284
QAK15,2015-03-31 07:30,31,55.06,55.27,54.87,55.2,158
QAK15,2015-03-31 08:00,31,55.19,55.36,54.71,55.08,530
QAK15,2015-03-31 08:30,31,55.09,55.29,55.08,55.21,459
QAK15,2015-03-31 09:00,31,55.15,55.71,55.13,55.42,726
QAK15,2015-03-31 09:30,31,55.39,55.7,55.14,55.14,567
QAK15,2015-03-31 10:00,31,55.1,55.32,55.05,55.24,495
QAK15,2015-03-31 10:30,31,55.23,55.9,55.18,55.71,632
QAK15,2015-03-31 11:00,31,55.7,55.87,55.52,55.53,386
QAK15,2015-03-31 11:30,31,55.47,55.56,55.17,55.19,418
QAK15,2015-03-31 12:00,31,55.2,55.42,55.17,55.37,308
QAK15,2015-03-31 12:30,31,55.43,56.09,55.42,55.86,730
QAK15,2015-03-31 13:00,31,55.88,55.98,55.04,55.15,874
QAK15,2015-03-31 13:30,31,55.16,55.25,54.98,55.1,189
QAK15,2015-03-31 14:00,31,55.07,55.08,54.93,54.94,27
QAK15,2015-03-31 14:30,31,54.99,55.2,54.93,55.2,103
QAK15,2015-03-31 15:00,31,55.16,55.25,55.14,55.23,16
QAK15,2015-03-31 15:30,31,55.27,55.34,55.21,55.28,15
QAK15,2015-03-31 16:00,31,55.26,55.26,55.26,55.26,2
QAK15,2015-03-31 18:30,1,55.11,55.11,55.01,55.01,13
QAK15,2015-03-31 19:00,1,55.19,55.22,55.01,55.01,8
QAK15,2015-03-31 19:30,1,55.01,55.01,54.8,54.8,18
QAK15,2015-03-31 20:00,1,55.03,55.04,55.03,55.04,5
QAK15,2015-03-31 20:30,1,54.98,54.98,54.98,54.98,6
QAK15,2015-03-31 21:00,1,55,55,55,55,1
QAK15,2015-03-31 23:30,1,55.08,55.13,55.08,55.13,2
QAK15,2015-04-01 00:00,1,54.99,55,54.99,55,2
QAK15,2015-04-01 01:00,1,54.85,54.94,54.78,54.94,9
QAK15,2015-04-01 01:30,1,55,55.04,55,55.04,7
QAK15,2015-04-01 02:00,1,54.99,55,54.69,54.83,25
QAK15,2015-04-01 02:30,1,54.91,55.05,54.79,54.98,28
QAK15,2015-04-01 03:00,1,55.07,55.12,54.9,55.08,53
QAK15,2015-04-01 03:30,1,55.08,55.11,54.91,54.96,40
QAK15,2015-04-01 04:00,1,54.87,54.99,54.75,54.92,76
QAK15,2015-04-01 04:30,1,54.95,55.1,54.94,55.1,31
QAK15,2015-04-01 05:00,1,55.13,55.36,55.06,55.13,77
QAK15,2015-04-01 05:30,1,55.12,55.22,55.09,55.13,39
QAK15,2015-04-01 06:00,1,55.13,55.17,55.1,55.17,20
QAK15,2015-04-01 06:30,1,55.11,55.38,55.11,55.25,47
QAK15,2015-04-01 07:00,1,55.2,55.89,55.16,55.63,250
QAK15,2015-04-01 07:30,1,55.59,55.7,55.25,55.36,145
QAK15,2015-04-01 08:00,1,55.43,55.63,55.26,55.57,190
QAK15,2015-04-01 08:30,1,55.6,55.7,55.4,55.44,430
QAK15,2015-04-01 09:00,1,55.47,55.67,55.33,55.61,637
QAK15,2015-04-01 09:30,1,55.63,56.59,55.57,56.25,1380
QAK15,2015-04-01 10:00,1,56.26,56.82,56.24,56.54,1090
QAK15,2015-04-01 10:30,1,56.56,57.25,56.51,57.11,1018
QAK15,2015-04-01 11:00,1,57.1,57.14,56.66,57.05,797
QAK15,2015-04-01 11:30,1,57.04,57.28,56.98,57.08,458
QAK15,2015-04-01 12:00,1,57.16,57.69,56.88,57.13,883
QAK15,2015-04-01 12:30,1,57.13,57.4,56.87,56.92,476
QAK15,2015-04-01 13:00,1,56.98,57.37,56.9,57.06,587
QAK15,2015-04-01 13:30,1,57.05,57.05,56.82,56.9,215
QAK15,2015-04-01 14:00,1,56.84,56.84,56.73,56.73,10
QAK15,2015-04-01 14:30,1,56.77,56.85,56.73,56.81,35
QAK15,2015-04-01 15:00,1,56.76,56.78,56.68,56.68,19
QAK15,2015-04-01 15:30,1,56.73,56.73,56.69,56.69,9
QAK15,2015-04-01 18:00,2,56.7,56.7,56.7,56.7,1
QAK15,2015-04-01 18:30,2,56.61,56.64,56.61,56.64,3
QAK15,2015-04-01 19:00,2,56.7,56.7,56.58,56.61,10
QAK15,2015-04-01 19:30,2,56.53,56.56,56.53,56.56,3
QAK15,2015-04-01 20:00,2,56.48,56.48,56.48,56.48,1
QAK15,2015-04-01 20:30,2,56.56,56.56,56.56,56.56,1
QAK15,2015-04-01 21:00,2,56.53,56.54,56.53,56.54,2
QAK15,2015-04-01 21:30,2,56.58,56.62,56.55,56.61,4
QAK15,2015-04-01 22:00,2,56.75,56.82,56.63,56.82,19
QAK15,2015-04-01 22:30,2,56.79,56.79,56.59,56.59,13
QAK15,2015-04-01 23:00,2,56.65,56.75,56.59,56.74,10
QAK15,2015-04-01 23:30,2,56.6,56.75,56.5,56.68,28
QAK15,2015-04-02 00:30,2,56.66,56.81,56.66,56.81,3
QAK15,2015-04-02 02:00,2,56.69,56.83,56.69,56.82,14
QAK15,2015-04-02 02:30,2,56.88,57.23,56.8,56.81,26
QAK15,2015-04-02 03:00,2,56.83,57.24,56.83,57.07,24
QAK15,2015-04-02 03:30,2,57.07,57.17,56.84,57.01,90
QAK15,2015-04-02 04:00,2,56.98,57.12,56.93,57.12,26
QAK15,2015-04-02 04:30,2,57.08,57.08,56.88,57.08,59
QAK15,2015-04-02 05:00,2,56.82,56.82,56.58,56.64,63
QAK15,2015-04-02 05:30,2,56.64,56.64,55.81,55.82,161
QAK15,2015-04-02 06:00,2,55.76,55.78,54.9,55.16,409
QAK15,2015-04-02 06:30,2,55.15,55.47,55.08,55.47,166
QAK15,2015-04-02 07:00,2,55.44,55.59,55.36,55.39,73
QAK15,2015-04-02 07:30,2,55.42,55.73,55.33,55.43,347
QAK15,2015-04-02 08:00,2,55.42,55.63,55.35,55.61,322
QAK15,2015-04-02 08:30,2,55.62,56.12,55.51,56.11,596
QAK15,2015-04-02 09:00,2,56.13,56.2,55.61,55.75,675
QAK15,2015-04-02 09:30,2,55.75,55.78,55.22,55.41,644
QAK15,2015-04-02 10:00,2,55.41,55.46,54.46,54.73,964
QAK15,2015-04-02 10:30,2,54.76,55.73,54.68,55.62,1176
QAK15,2015-04-02 11:00,2,55.64,55.65,55.28,55.43,495
QAK15,2015-04-02 11:30,2,55.47,55.52,54.75,54.86,584
QAK15,2015-04-02 12:00,2,54.87,54.98,54.07,54.26,1157
QAK15,2015-04-02 12:30,2,54.28,55.48,54,54.77,1320
QAK15,2015-04-02 13:00,2,54.75,55.47,54.54,54.85,1168
QAK15,2015-04-02 13:30,2,54.84,55,54.68,54.84,192
QAK15,2015-04-02 14:00,2,54.81,55.17,54.81,55.1,32
QAK15,2015-04-02 14:30,2,55.18,55.25,55.11,55.17,27
QAK15,2015-04-02 15:00,2,55.24,55.24,55.14,55.14,4
QAK15,2015-04-02 15:30,2,54.93,55.12,54.93,55.12,8
QAK15,2015-04-05 17:00,6,54.89,55.59,54.79,55.35,30
QAK15,2015-04-05 18:00,6,55.43,55.43,55.43,55.43,1
QAK15,2015-04-05 18:30,6,55.49,55.49,55.49,55.49,1
QAK15,2015-04-05 19:00,6,55.81,55.92,55.79,55.92,12
QAK15,2015-04-05 19:30,6,55.91,56.06,55.91,55.99,5
QAK15,2015-04-05 20:00,6,55.93,55.98,55.88,55.93,5
QAK15,2015-04-05 20:30,6,55.88,55.88,55.81,55.81,10
QAK15,2015-04-05 21:00,6,55.82,55.82,55.82,55.82,1
QAK15,2015-04-05 21:30,6,55.88,55.88,55.75,55.75,3
QAK15,2015-04-05 22:00,6,55.6,55.68,55.6,55.67,3
QAK15,2015-04-05 23:00,6,55.66,55.66,55.66,55.66,1
QAK15,2015-04-06 00:30,6,55.72,55.72,55.56,55.56,7
QAK15,2015-04-06 01:00,6,55.7,56.17,55.7,56.17,21
QAK15,2015-04-06 01:30,6,56.17,56.2,55.9,55.91,23
QAK15,2015-04-06 02:00,6,56.14,56.89,56.12,56.64,102
QAK15,2015-04-06 02:30,6,56.61,56.72,56.48,56.7,35
QAK15,2015-04-06 03:00,6,56.79,56.79,56.09,56.17,27
QAK15,2015-04-06 03:30,6,56.1,56.49,56.1,56.49,20
QAK15,2015-04-06 04:00,6,56.43,56.56,56.43,56.47,9
QAK15,2015-04-06 04:30,6,56.38,56.41,56.16,56.32,8
QAK15,2015-04-06 05:00,6,56.4,56.46,56.4,56.43,5
QAK15,2015-04-06 05:30,6,56.53,56.53,56.39,56.39,33
QAK15,2015-04-06 06:00,6,56.41,56.42,56.41,56.42,3
QAK15,2015-04-06 06:30,6,56.29,56.3,56.12,56.12,12
QAK15,2015-04-06 07:00,6,56.17,56.26,56.04,56.18,46
QAK15,2015-04-06 07:30,6,56.2,56.48,56.12,56.44,55
QAK15,2015-04-06 08:00,6,56.39,56.78,56.33,56.47,513
QAK15,2015-04-06 08:30,6,56.41,56.48,55.87,55.94,265
QAK15,2015-04-06 09:00,6,55.95,56.59,55.91,56.48,600
QAK15,2015-04-06 09:30,6,56.49,57.37,56.49,57.33,787
QAK15,2015-04-06 10:00,6,57.35,57.86,57.35,57.67,849
QAK15,2015-04-06 10:30,6,57.66,58.2,57.53,57.97,483
QAK15,2015-04-06 11:00,6,57.99,58.04,57.67,57.67,269
QAK15,2015-04-06 11:30,6,57.72,58.07,57.67,58.03,261
QAK15,2015-04-06 12:00,6,57.97,58.25,57.84,58.17,319
QAK15,2015-04-06 12:30,6,58.15,58.19,57.89,58.03,200
QAK15,2015-04-06 13:00,6,58,58.17,57.69,58.13,441
QAK15,2015-04-06 13:30,6,58.12,58.21,58.08,58.17,116
QAK15,2015-04-06 14:00,6,58.17,58.17,57.82,57.82,24
QAK15,2015-04-06 14:30,6,57.91,57.93,57.83,57.84,17
QAK15,2015-04-06 15:00,6,57.8,57.96,57.79,57.88,8
QAK15,2015-04-06 15:30,6,57.82,57.88,57.8,57.81,16
QAK15,2015-04-06 19:00,7,57.7,57.7,57.64,57.64,13
QAK15,2015-04-06 19:30,7,57.63,57.63,57.63,57.63,7
QAK15,2015-04-06 20:00,7,57.63,57.63,57.63,57.63,8
QAK15,2015-04-06 21:00,7,57.57,57.57,57.57,57.57,1
QAK15,2015-04-06 21:30,7,57.61,57.61,57.52,57.54,4
QAK15,2015-04-06 22:00,7,57.55,57.55,57.53,57.53,3
QAK15,2015-04-06 22:30,7,57.52,57.52,57.46,57.46,13
QAK15,2015-04-06 23:00,7,57.42,57.44,57.42,57.43,4
QAK15,2015-04-07 00:00,7,57.54,57.54,57.54,57.54,1
QAK15,2015-04-07 00:30,7,57.63,57.65,57.63,57.64,18
QAK15,2015-04-07 01:00,7,57.64,57.64,57.42,57.44,22
QAK15,2015-04-07 01:30,7,57.4,57.4,57.15,57.17,15
QAK15,2015-04-07 02:00,7,57.41,57.44,57.31,57.38,44
QAK15,2015-04-07 02:30,7,57.39,57.61,57.34,57.34,39
QAK15,2015-04-07 03:00,7,57.31,57.44,57.04,57.12,100
QAK15,2015-04-07 03:30,7,57.22,57.37,57.22,57.37,24
QAK15,2015-04-07 04:00,7,57.41,57.59,57.4,57.54,67
QAK15,2015-04-07 04:30,7,57.57,57.99,57.57,57.84,53
QAK15,2015-04-07 05:00,7,57.95,57.98,57.77,57.77,31
QAK15,2015-04-07 05:30,7,57.78,57.85,57.64,57.72,38
QAK15,2015-04-07 06:00,7,57.69,58,57.68,57.96,49
QAK15,2015-04-07 06:30,7,58.07,58.08,57.81,57.82,43
QAK15,2015-04-07 07:00,7,57.82,58.01,57.7,58.01,99
QAK15,2015-04-07 07:30,7,58,58,57.4,57.44,147
QAK15,2015-04-07 08:00,7,57.42,57.85,57.41,57.62,224
QAK15,2015-04-07 08:30,7,57.62,57.63,57.36,57.61,310
QAK15,2015-04-07 09:00,7,57.56,58.44,57.44,58.26,696
QAK15,2015-04-07 09:30,7,58.27,59.06,58.03,58.88,1167
QAK15,2015-04-07 10:00,7,58.88,59.07,58.24,58.34,748
QAK15,2015-04-07 10:30,7,58.39,58.71,58.3,58.7,323
QAK15,2015-04-07 11:00,7,58.67,59,58.53,58.85,198
QAK15,2015-04-07 11:30,7,58.92,59.27,58.79,59.25,221
QAK15,2015-04-07 12:00,7,59.2,59.27,58.54,58.54,293
QAK15,2015-04-07 12:30,7,58.55,58.79,58.17,58.43,273
QAK15,2015-04-07 13:00,7,58.46,59.17,58.46,59.07,655
QAK15,2015-04-07 13:30,7,59.1,59.2,59.01,59.06,82
QAK15,2015-04-07 14:00,7,59.05,59.05,59.03,59.05,8
QAK15,2015-04-07 14:30,7,59,59.04,59,59.03,14
QAK15,2015-04-07 15:00,7,59.07,59.09,59.05,59.05,16
QAK15,2015-04-07 15:30,7,59.01,59.01,58.32,58.32,67
QAK15,2015-04-07 16:00,7,58.43,58.52,58.39,58.52,10
QAK15,2015-04-07 17:00,8,58.22,58.22,58.22,58.22,1
QAK15,2015-04-07 20:30,8,58.49,58.49,58.4,58.41,6
QAK15,2015-04-07 21:00,8,58.46,58.46,58.46,58.46,2
QAK15,2015-04-07 21:30,8,58.44,58.48,58.42,58.48,4
QAK15,2015-04-07 22:00,8,58.39,58.39,58.39,58.39,1
QAK15,2015-04-07 22:30,8,58.3,58.3,58.21,58.21,2
QAK15,2015-04-07 23:30,8,58.26,58.26,58.26,58.26,1
QAK15,2015-04-08 00:00,8,58.35,58.36,58.26,58.3,17
QAK15,2015-04-08 00:30,8,58.25,58.35,58.25,58.33,29
QAK15,2015-04-08 01:00,8,58.33,58.46,58.33,58.42,13
QAK15,2015-04-08 01:30,8,58.47,58.51,58.42,58.42,7
QAK15,2015-04-08 02:00,8,58.44,58.47,58.26,58.26,10
QAK15,2015-04-08 02:30,8,58.28,58.37,58.25,58.25,36
QAK15,2015-04-08 03:00,8,58.36,58.36,58.05,58.25,57
QAK15,2015-04-08 03:30,8,58.29,58.71,58.2,58.27,97
QAK15,2015-04-08 04:00,8,58.3,58.44,58.26,58.26,16
QAK15,2015-04-08 04:30,8,58.4,58.42,58.29,58.35,19
QAK15,2015-04-08 05:00,8,58.41,58.45,58.24,58.34,25
QAK15,2015-04-08 05:30,8,58.32,58.32,58.2,58.24,21
QAK15,2015-04-08 06:00,8,58.22,58.23,58.13,58.19,50
QAK15,2015-04-08 06:30,8,58.08,58.18,57.97,58.18,34
QAK15,2015-04-08 07:00,8,58.1,58.29,58.1,58.15,19
QAK15,2015-04-08 07:30,8,58.17,58.25,58.02,58.22,71
QAK15,2015-04-08 08:00,8,58.19,58.38,57.77,58.32,355
QAK15,2015-04-08 08:30,8,58.28,58.36,58.15,58.17,188
QAK15,2015-04-08 09:00,8,58.25,58.3,58.06,58.3,168
QAK15,2015-04-08 09:30,8,58.25,58.25,56.9,57.29,1156
QAK15,2015-04-08 10:00,8,57.22,57.26,56.87,57.06,408
QAK15,2015-04-08 10:30,8,57.04,57.13,56.63,56.88,570
QAK15,2015-04-08 11:00,8,56.88,57.09,56.42,56.44,426
QAK15,2015-04-08 11:30,8,56.46,56.68,56.31,56.62,311
QAK15,2015-04-08 12:00,8,56.6,56.65,56.15,56.37,249
QAK15,2015-04-08 12:30,8,56.39,56.53,56.17,56.35,200
QAK15,2015-04-08 13:00,8,56.36,56.5,55.47,55.52,1145
QAK15,2015-04-08 13:30,8,55.53,55.87,55.53,55.82,205
QAK15,2015-04-08 14:00,8,55.9,56.04,55.78,56.02,37
QAK15,2015-04-08 14:30,8,56,56.11,56,56.09,14
QAK15,2015-04-08 15:00,8,56.01,56.01,55.88,55.88,9
QAK15,2015-04-08 19:00,9,56.07,56.07,56.07,56.07,2
QAK15,2015-04-08 19:30,9,56.14,56.14,56.14,56.14,2
QAK15,2015-04-08 20:00,9,56.08,56.08,56.08,56.08,1
QAK15,2015-04-08 20:30,9,56.12,56.12,56.12,56.12,1
QAK15,2015-04-08 21:00,9,56.11,56.15,56.11,56.15,4
QAK15,2015-04-08 22:00,9,56.2,56.2,56.2,56.2,2
QAK15,2015-04-08 23:30,9,56.27,56.27,56.15,56.16,8
QAK15,2015-04-09 00:00,9,56.06,56.09,56.02,56.09,5
QAK15,2015-04-09 00:30,9,56.05,56.07,56.04,56.04,7
QAK15,2015-04-09 01:00,9,56.05,56.05,56.01,56.03,23
QAK15,2015-04-09 01:30,9,56.17,56.25,56.17,56.25,5
QAK15,2015-04-09 02:00,9,56.35,56.45,56.31,56.41,32
QAK15,2015-04-09 02:30,9,56.43,56.43,56.22,56.28,47
QAK15,2015-04-09 03:00,9,56.35,56.73,56.35,56.73,113
QAK15,2015-04-09 03:30,9,56.69,56.89,56.62,56.72,78
QAK15,2015-04-09 04:00,9,56.72,56.86,56.7,56.82,32
QAK15,2015-04-09 04:30,9,56.92,57.12,56.92,57.06,56
QAK15,2015-04-09 05:00,9,57.06,57.27,56.93,57.27,134
QAK15,2015-04-09 05:30,9,57.2,57.39,57.18,57.18,57
QAK15,2015-04-09 06:00,9,57.15,57.15,56.85,56.88,68
QAK15,2015-04-09 06:30,9,56.95,57.05,56.86,56.96,19
QAK15,2015-04-09 07:00,9,57.03,57.07,56.74,56.78,115
QAK15,2015-04-09 07:30,9,56.76,56.8,56.52,56.61,122
QAK15,2015-04-09 08:00,9,56.62,57.14,56.6,56.73,505
QAK15,2015-04-09 08:30,9,56.74,56.99,56.45,56.85,517
QAK15,2015-04-09 09:00,9,56.79,57.25,56.71,56.91,532
QAK15,2015-04-09 09:30,9,56.81,56.83,56.52,56.6,214
QAK15,2015-04-09 10:00,9,56.6,56.84,56.47,56.64,382
QAK15,2015-04-09 10:30,9,56.65,56.99,56.61,56.97,202
QAK15,2015-04-09 11:00,9,57.02,57.2,56.81,57.08,264
QAK15,2015-04-09 11:30,9,57.11,57.66,56.97,57.58,444
QAK15,2015-04-09 12:00,9,57.62,58.04,57.51,57.72,625
QAK15,2015-04-09 12:30,9,57.77,57.79,57.18,57.19,275
QAK15,2015-04-09 13:00,9,57.2,57.2,56.33,56.6,494
QAK15,2015-04-09 13:30,9,56.68,56.84,56.59,56.69,76
QAK15,2015-04-09 14:00,9,56.7,56.7,56.7,56.7,3
QAK15,2015-04-09 14:30,9,56.75,56.75,56.65,56.65,3
QAK15,2015-04-09 15:00,9,56.62,56.64,56.58,56.64,15
QAK15,2015-04-09 15:30,9,56.87,56.87,56.87,56.87,50
QAK15,2015-04-09 16:00,9,56.74,56.85,56.74,56.85,3
QAK15,2015-04-09 21:00,10,56.74,56.77,56.74,56.77,3
QAK15,2015-04-09 21:30,10,56.75,56.75,56.75,56.75,1
QAK15,2015-04-10 00:30,10,56.73,56.73,56.71,56.71,10
QAK15,2015-04-10 01:00,10,56.7,56.7,56.59,56.69,29
QAK15,2015-04-10 01:30,10,56.86,56.99,56.82,56.82,5
QAK15,2015-04-10 02:00,10,56.72,56.76,56.46,56.69,30
QAK15,2015-04-10 02:30,10,56.6,56.6,56.32,56.44,36
QAK15,2015-04-10 03:00,10,56.36,56.68,56.31,56.68,42
QAK15,2015-04-10 03:30,10,56.62,56.64,56.41,56.42,40
QAK15,2015-04-10 04:00,10,56.41,56.41,56.29,56.3,11
QAK15,2015-04-10 04:30,10,56.34,56.61,56.31,56.61,27
QAK15,2015-04-10 05:00,10,56.57,56.57,56.44,56.49,12
QAK15,2015-04-10 05:30,10,56.61,56.88,56.6,56.86,19
QAK15,2015-04-10 06:00,10,56.73,56.87,56.73,56.83,16
QAK15,2015-04-10 06:30,10,56.73,57.19,56.73,57.15,42
QAK15,2015-04-10 07:00,10,57.08,57.08,56.82,56.97,49
QAK15,2015-04-10 07:30,10,57,57.06,56.65,56.85,109
QAK15,2015-04-10 08:00,10,56.88,57.46,56.88,57.29,311
QAK15,2015-04-10 08:30,10,57.33,57.85,57.29,57.61,394
QAK15,2015-04-10 09:00,10,57.66,57.66,57.38,57.61,146
QAK15,2015-04-10 09:30,10,57.62,57.75,57.34,57.35,151
QAK15,2015-04-10 10:00,10,57.49,57.77,57.35,57.54,143
QAK15,2015-04-10 10:30,10,57.54,57.7,57.46,57.65,98
QAK15,2015-04-10 11:00,10,57.6,57.83,57.57,57.81,113
QAK15,2015-04-10 11:30,10,57.7,57.7,57.36,57.36,68
QAK15,2015-04-10 12:00,10,57.35,57.9,57.34,57.76,202
QAK15,2015-04-10 12:30,10,57.81,57.85,57.56,57.63,129
QAK15,2015-04-10 13:00,10,57.57,57.98,57.38,57.88,326
QAK15,2015-04-10 13:30,10,57.87,58.13,57.85,57.92,128
QAK15,2015-04-10 14:00,10,57.91,58.05,57.9,58.03,17
QAK15,2015-04-10 14:30,10,57.97,58.04,57.97,58.04,6
QAK15,2015-04-10 15:00,10,58,58.01,57.94,57.97,7
QAK15,2015-04-12 17:00,13,57.95,57.95,57.81,57.81,2
QAK15,2015-04-12 18:30,13,57.92,57.92,57.92,57.92,2
QAK15,2015-04-12 20:00,13,58.13,58.13,58.13,58.13,1
QAK15,2015-04-12 20:30,13,58.13,58.13,58.08,58.08,5
QAK15,2015-04-12 21:00,13,58.08,58.08,58.08,58.08,1
QAK15,2015-04-12 21:30,13,57.95,57.95,57.95,57.95,1
QAK15,2015-04-12 22:30,13,57.89,57.89,57.89,57.89,1
QAK15,2015-04-12 23:00,13,57.89,57.89,57.89,57.89,2
QAK15,2015-04-13 00:30,13,57.93,57.93,57.92,57.92,5
QAK15,2015-04-13 01:00,13,57.9,57.97,57.87,57.95,30
QAK15,2015-04-13 01:30,13,57.86,57.99,57.86,57.99,14
QAK15,2015-04-13 02:00,13,57.97,58.66,57.92,58.47,62
QAK15,2015-04-13 02:30,13,58.44,59.06,58.44,59,94
QAK15,2015-04-13 03:00,13,59.06,59.53,59.05,59.24,112
QAK15,2015-04-13 03:30,13,59.25,59.27,59.04,59.1,39
QAK15,2015-04-13 04:00,13,59.07,59.1,58.73,58.73,44
QAK15,2015-04-13 04:30,13,58.76,58.76,58.57,58.72,13
QAK15,2015-04-13 05:00,13,58.76,58.76,58.5,58.51,8
QAK15,2015-04-13 05:30,13,58.6,58.6,58.26,58.41,19
QAK15,2015-04-13 06:00,13,58.34,58.49,58.34,58.36,24
QAK15,2015-04-13 06:30,13,58.3,58.6,58.26,58.6,36
QAK15,2015-04-13 07:00,13,58.64,58.64,58.4,58.55,28
QAK15,2015-04-13 07:30,13,58.62,58.96,58.54,58.96,109
QAK15,2015-04-13 08:00,13,58.87,59.02,58.71,58.8,118
QAK15,2015-04-13 08:30,13,58.84,58.94,58.47,58.82,205
QAK15,2015-04-13 09:00,13,58.78,58.91,58.24,58.45,331
QAK15,2015-04-13 09:30,13,58.49,58.56,58.12,58.27,110
QAK15,2015-04-13 10:00,13,58.17,58.37,57.86,57.95,268
QAK15,2015-04-13 10:30,13,57.98,58.15,57.46,57.63,230
QAK15,2015-04-13 11:00,13,57.64,58.04,57.63,58.01,83
QAK15,2015-04-13 11:30,13,57.99,58.52,57.97,58.52,128
QAK15,2015-04-13 12:00,13,58.52,58.55,58.26,58.37,115
QAK15,2015-04-13 12:30,13,58.37,58.51,58.25,58.51,98
QAK15,2015-04-13 13:00,13,58.39,58.42,57.9,57.95,194
QAK15,2015-04-13 13:30,13,58.04,58.05,57.93,57.93,39
QAK15,2015-04-13 14:00,13,57.96,57.96,57.89,57.95,22
QAK15,2015-04-13 15:00,13,58,58.02,58,58.02,5
QAK15,2015-04-13 15:30,13,58.02,58.02,58.02,58.02,2
QAK15,2015-04-13 18:30,14,58.24,58.24,58.24,58.24,3
QAK15,2015-04-13 19:00,14,58.24,58.24,58.14,58.23,21
QAK15,2015-04-13 20:30,14,58.4,58.4,58.4,58.4,1
QAK15,2015-04-13 21:00,14,58.45,58.5,58.31,58.41,10
QAK15,2015-04-13 22:00,14,58.43,58.43,58.43,58.43,1
QAK15,2015-04-14 01:00,14,58.27,58.27,58.24,58.25,6
QAK15,2015-04-14 01:30,14,58.31,58.31,58.31,58.31,1
QAK15,2015-04-14 02:00,14,58.43,58.53,58.43,58.53,6
QAK15,2015-04-14 02:30,14,58.39,58.4,58.32,58.34,9
QAK15,2015-04-14 03:00,14,58.5,58.59,58.35,58.37,13
QAK15,2015-04-14 03:30,14,58.36,58.4,58.06,58.06,44
QAK15,2015-04-14 04:00,14,58.05,58.05,57.8,57.91,38
QAK15,2015-04-14 04:30,14,57.94,58.24,57.94,58.24,8
QAK15,2015-04-14 05:00,14,58.37,58.37,58.2,58.2,25
QAK15,2015-04-14 05:30,14,58.14,58.16,58.01,58.01,5
QAK15,2015-04-14 06:00,14,58.03,58.18,58.01,58.18,6
QAK15,2015-04-14 06:30,14,58.25,58.25,58.25,58.25,12
QAK15,2015-04-14 07:00,14,58.13,58.15,58.09,58.09,15
QAK15,2015-04-14 07:30,14,58.22,58.28,58.1,58.15,11
QAK15,2015-04-14 08:00,14,58.13,58.31,58.11,58.19,50
QAK15,2015-04-14 08:30,14,58.17,58.45,58.17,58.43,77
QAK15,2015-04-14 09:00,14,58.35,58.55,58.27,58.4,97
QAK15,2015-04-14 09:30,14,58.54,58.85,58.54,58.61,62
QAK15,2015-04-14 10:00,14,58.58,58.64,58.22,58.31,92
QAK15,2015-04-14 10:30,14,58.33,58.78,58.32,58.68,64
QAK15,2015-04-14 11:00,14,58.76,59,58.7,59,48
QAK15,2015-04-14 11:30,14,59.03,59.14,58.98,59.13,136
QAK15,2015-04-14 12:00,14,59.06,59.14,58.87,58.87,30
QAK15,2015-04-14 12:30,14,58.86,59.05,58.86,59.05,27
QAK15,2015-04-14 13:00,14,58.9,59.02,58.3,58.41,38
QAK15,2015-04-14 13:30,14,58.54,58.65,58.47,58.51,26
QAK15,2015-04-14 14:00,14,58.54,58.55,58.54,58.55,3
QAK15,2015-04-14 15:30,14,58.68,58.93,58.68,58.93,7
QAK15,2015-04-14 16:00,14,58.95,58.98,58.92,58.92,3
QAK15,2015-04-14 19:00,15,58.84,58.84,58.84,58.84,1
QAK15,2015-04-14 21:00,15,58.92,58.98,58.92,58.98,4
QAK15,2015-04-14 22:30,15,58.87,58.87,58.87,58.87,1
QAK15,2015-04-14 23:30,15,58.91,58.91,58.91,58.91,3
QAK15,2015-04-15 00:30,15,58.99,58.99,58.99,58.99,3
QAK15,2015-04-15 02:00,15,59.28,59.5,59.28,59.33,14
QAK15,2015-04-15 02:30,15,59.49,59.57,59.29,59.29,6
QAK15,2015-04-15 03:00,15,59.17,59.17,59.1,59.1,7
QAK15,2015-04-15 04:00,15,59.19,59.32,59.18,59.32,5
QAK15,2015-04-15 04:30,15,59.12,59.23,59.12,59.22,8
QAK15,2015-04-15 05:00,15,59.26,59.26,59.18,59.18,3
QAK15,2015-04-15 05:30,15,59.1,59.1,59,59,3
QAK15,2015-04-15 06:30,15,59.05,59.14,59.05,59.14,4
QAK15,2015-04-15 07:00,15,59.28,59.28,59.14,59.14,2
QAK15,2015-04-15 08:00,15,59.3,59.3,59.2,59.2,3
QAK15,2015-04-15 08:30,15,59.12,59.14,59,59.13,6
QAK15,2015-04-15 09:00,15,59.3,59.35,59.22,59.22,13
QAK15,2015-04-15 09:30,15,59.28,59.85,59.28,59.7,28
QAK15,2015-04-15 10:00,15,59.65,59.65,59.63,59.63,3
QAK15,2015-04-15 10:30,15,59.87,59.95,59.82,59.95,8
QAK15,2015-04-15 11:00,15,59.88,59.88,59.88,59.88,1
QAK15,2015-04-15 11:30,15,59.78,59.78,59.64,59.64,35
QAK15,2015-04-15 12:00,15,59.7,59.7,59.6,59.65,7
QAK15,2015-04-15 13:00,15,60.03,60.17,60.03,60.17,6