QAK18,2015-12-03 09:00,3,56.53,56.54,56.53,56.53,15
QAK18,2015-12-03 12:30,3,57.58,57.58,57.57,57.57,12
QAK18,2015-12-09 08:30,9,55.03,55.04,55.03,55.03,15
QAK18,2017-04-04 11:00,4,54.76,54.76,54.76,54.76,2
QAK18,2017-04-04 12:30,4,54.64,54.66,54.64,54.66,5
QAK18,2017-05-26 11:00,26,52.99,52.99,52.99,52.99,2
QAK18,2017-06-12 07:00,12,50.72,50.72,50.72,50.72,2
QAK18,2017-07-21 11:00,21,49.92,49.92,49.92,49.92,1
QAK18,2017-08-02 09:00,2,52.65,52.7,52.5,52.5,73
QAK18,2017-08-03 05:00,3,53.1,53.1,53.1,53.1,50
QAK18,2017-08-14 10:30,14,51.89,51.9,51.89,51.9,2
QAK18,2017-08-21 11:00,21,51.45,51.45,51.45,51.45,1
QAK18,2017-08-30 07:30,30,52.02,52.02,52.02,52.02,7
QAK18,2017-08-30 11:30,30,51.8,51.8,51.8,51.8,1
QAK18,2017-08-31 04:00,31,51.41,51.41,51.41,51.41,1
QAK18,2017-09-06 08:30,6,54.01,54.01,54.01,54.01,1
QAK18,2017-09-13 05:30,13,54.25,54.25,54.25,54.25,2
QAK18,2017-09-14 11:30,14,55,55,55,55,1
QAK18,2017-09-14 12:00,14,55.02,55.05,55.02,55.05,4
QAK18,2017-09-14 12:30,14,55.06,55.14,55.06,55.13,6
QAK18,2017-09-22 06:30,22,55.24,55.24,55.24,55.24,1
QAK18,2017-09-22 12:00,22,55.34,55.38,55.31,55.31,3
QAK18,2017-09-22 12:30,22,55.44,55.44,55.44,55.44,1
QAK18,2017-09-22 13:00,22,55.55,55.6,55.55,55.6,4
QAK18,2017-09-25 08:30,25,56.23,56.23,56.19,56.19,2
QAK18,2017-09-25 09:00,25,56.26,56.37,56.19,56.33,29
QAK18,2017-09-25 09:30,25,56.37,56.37,56.27,56.35,26
QAK18,2017-09-25 10:00,25,56.53,56.53,56.51,56.51,2
QAK18,2017-10-02 05:30,2,55.25,55.25,55.25,55.25,1
QAK18,2017-10-03 07:30,3,54.92,54.99,54.92,54.99,36
QAK18,2017-10-04 09:00,4,55.1,55.1,55.1,55.1,1
QAK18,2017-10-04 13:00,4,55.14,55.14,55.14,55.14,1
QAK18,2017-10-10 03:00,10,55.14,55.14,55.14,55.14,6
QAK18,2017-10-10 04:00,10,55.2,55.2,55.2,55.2,30
QAK18,2017-10-11 12:30,11,56.02,56.02,56.01,56.01,7
QAK18,2017-10-13 08:30,13,56.33,56.33,56.33,56.33,1
QAK18,2017-10-13 09:00,13,56.12,56.12,56.12,56.12,1
QAK18,2017-10-13 09:30,13,56,56,56,56,1
QAK18,2017-10-13 10:00,13,56.14,56.14,56.14,56.14,1
QAK18,2017-10-17 03:30,17,57.02,57.12,57.02,57.12,2
QAK18,2017-10-17 09:30,17,57,57,56.67,56.67,29
QAK18,2017-10-17 10:00,17,56.55,56.75,56.48,56.48,10
QAK18,2017-10-17 10:30,17,56.51,56.52,56.34,56.41,31
QAK18,2017-10-17 11:00,17,56.36,56.36,56.36,56.36,9
QAK18,2017-10-17 11:30,17,56.46,56.46,56.46,56.46,2
QAK18,2017-10-17 14:30,17,56.82,56.82,56.82,56.82,1
QAK18,2017-10-18 01:30,18,56.9,56.9,56.9,56.9,1
QAK18,2017-10-18 10:30,18,56.8,56.8,56.8,56.8,1
QAK18,2017-10-19 04:30,19,56.37,56.37,56.37,56.37,1
QAK18,2017-10-20 13:00,20,56.7,56.72,56.7,56.72,11
QAK18,2017-10-23 03:30,23,56.81,56.81,56.81,56.81,1
QAK18,2017-10-23 04:00,23,56.92,56.92,56.92,56.92,1
QAK18,2017-10-23 08:30,23,56.94,56.96,56.94,56.96,10
QAK18,2017-10-23 11:00,23,56.74,56.74,56.74,56.74,2
QAK18,2017-10-25 09:30,25,57.62,57.62,57.62,57.62,36
QAK18,2017-10-25 10:00,25,57.25,57.25,57.25,57.25,1
QAK18,2017-10-25 13:30,25,57.55,57.55,57.55,57.55,1
QAK18,2017-10-26 04:00,26,57.46,57.46,57.46,57.46,45
QAK18,2017-10-27 02:30,27,58.11,58.11,58.11,58.11,2
QAK18,2017-10-27 07:00,27,57.87,57.87,57.87,57.87,15
QAK18,2017-10-27 09:30,27,58.88,58.92,58.88,58.92,91
QAK18,2017-10-27 15:30,27,59.36,59.36,59.36,59.36,1
QAK18,2017-10-31 14:00,31,59.99,59.99,59.97,59.97,49
QAK18,2017-11-01 06:30,1,60.53,60.53,60.53,60.53,28
QAK18,2017-11-08 12:00,8,62.4,62.4,62.36,62.36,27
QAK18,2017-11-09 10:00,9,62.89,62.89,62.89,62.89,30
QAK18,2017-11-09 10:30,9,63.18,63.18,63.18,63.18,1
QAK18,2017-11-09 12:00,9,63.22,63.26,63.22,63.26,7
QAK18,2017-11-10 10:30,10,63.17,63.17,63.1,63.1,101
QAK18,2017-11-10 13:00,10,62.91,62.91,62.91,62.91,7
QAK18,2017-11-14 05:30,14,62.48,62.48,62.48,62.48,1
QAK18,2017-11-14 08:30,14,62.25,62.25,62.25,62.25,1
QAK18,2017-11-14 12:00,14,61.5,61.5,61.5,61.5,1
QAK18,2017-11-14 13:30,14,61.59,61.59,61.59,61.59,1
QAK18,2017-11-15 10:00,15,61.11,61.11,61.1,61.1,45
QAK18,2017-11-21 08:00,21,61.41,61.41,61.38,61.38,38
QAK18,2017-11-21 08:30,21,61.66,61.66,61.66,61.66,2
QAK18,2017-11-21 11:30,21,61.6,61.6,61.6,61.6,1
QAK18,2017-11-21 12:00,21,61.38,61.38,61.38,61.38,1
QAK18,2017-11-21 15:00,21,61.71,61.71,61.71,61.71,1
QAK18,2017-11-22 06:30,22,62.11,62.11,62.11,62.11,40
QAK18,2017-11-23 02:00,24,62.05,62.05,62.05,62.05,1
QAK18,2017-11-24 08:00,24,62.4,62.4,62.4,62.4,2
QAK18,2017-11-26 17:30,27,62.63,62.63,62.63,62.63,1
QAK18,2017-11-27 08:30,27,62.52,62.52,62.52,62.52,42
QAK18,2017-11-27 09:00,27,62.15,62.15,62.15,62.15,10
QAK18,2017-11-27 13:30,27,62.63,62.63,62.63,62.63,5
QAK18,2017-11-28 13:30,28,62.53,62.53,62.53,62.53,1
QAK18,2017-12-01 10:00,1,63.21,63.21,63.21,63.21,1
QAK18,2017-12-04 14:30,4,61.82,61.82,61.82,61.82,1
QAK18,2017-12-06 01:00,6,62.03,62.03,62.03,62.03,1
QAK18,2017-12-06 09:00,6,61.51,61.51,61.51,61.51,1
QAK18,2017-12-06 11:00,6,60.99,60.99,60.99,60.99,4
QAK18,2017-12-06 11:30,6,61.02,61.02,61.02,61.02,1
QAK18,2017-12-06 12:30,6,61.17,61.17,61.17,61.17,4
QAK18,2017-12-06 13:00,6,60.87,60.87,60.87,60.87,1
QAK18,2017-12-06 22:30,7,60.97,60.97,60.97,60.97,1
QAK18,2017-12-07 10:00,7,61.31,61.31,61.31,61.31,1
QAK18,2017-12-07 13:30,7,61.47,61.47,61.45,61.45,10
QAK18,2017-12-08 08:30,8,62.49,62.49,62.49,62.49,1
QAK18,2017-12-08 09:00,8,62.08,62.08,62.08,62.08,1
QAK18,2017-12-11 04:00,11,62.46,62.46,62.46,62.46,3
QAK18,2017-12-12 08:30,12,63.26,63.26,63.2,63.2,3
QAK18,2017-12-12 09:00,12,63.13,63.13,63.13,63.13,1
QAK18,2017-12-12 10:30,12,62.74,62.74,62.74,62.74,2
QAK18,2017-12-12 11:00,12,62.42,62.42,62.42,62.42,3
QAK18,2017-12-12 13:00,12,62.18,62.18,62.18,62.18,1
QAK18,2017-12-13 08:00,13,62.27,62.27,62.27,62.27,1
QAK18,2017-12-14 14:00,14,62.04,62.04,62.03,62.03,45
QAK18,2017-12-15 09:00,15,62.06,62.06,61.98,62.03,40
QAK18,2017-12-15 13:30,15,61.98,61.98,61.98,61.98,5
QAK18,2017-12-18 07:30,18,62.33,62.33,62.33,62.33,1
QAK18,2017-12-18 10:30,18,62.35,62.35,62.27,62.29,60
QAK18,2017-12-19 09:00,19,62.5,62.5,62.5,62.5,3
QAK18,2017-12-19 13:00,19,62.75,62.82,62.65,62.82,91
QAK18,2017-12-19 13:30,19,62.79,62.79,62.77,62.79,150
QAK18,2017-12-19 14:00,19,62.78,62.78,62.77,62.77,50
QAK18,2017-12-20 09:00,20,62.96,62.98,62.88,62.95,50
QAK18,2017-12-20 10:00,20,63.29,63.29,63.29,63.29,1
QAK18,2017-12-21 02:00,21,63.42,63.42,63.42,63.42,1
QAK18,2017-12-21 09:30,21,63.48,63.48,63.48,63.48,1
QAK18,2017-12-22 01:30,22,63.68,63.68,63.68,63.68,1
QAK18,2017-12-22 04:30,22,63.52,63.52,63.52,63.52,1
QAK18,2017-12-22 10:30,22,63.8,63.8,63.8,63.8,2
QAK18,2017-12-22 12:30,22,64,64,64,64,1
QAK18,2017-12-22 13:30,22,63.8,63.8,63.8,63.8,1
QAK18,2017-12-26 10:00,26,65.3,65.3,65.3,65.3,1
QAK18,2017-12-27 03:00,27,64.92,64.92,64.92,64.92,1
QAK18,2017-12-27 08:00,27,65.2,65.23,65.19,65.2,100
QAK18,2017-12-28 08:30,28,65.34,65.34,65.34,65.34,1
QAK18,2017-12-28 20:00,29,65.77,65.77,65.77,65.77,1
QAK18,2017-12-29 07:00,29,65.52,65.52,65.52,65.52,2
QAK18,2017-12-29 09:00,29,65.76,65.76,65.76,65.76,1
QAK18,2017-12-29 09:30,29,65.77,65.77,65.77,65.77,4
QAK18,2017-12-29 10:00,29,65.78,65.78,65.78,65.78,8
QAK18,2017-12-29 10:30,29,65.85,65.86,65.85,65.86,7
QAK18,2017-12-29 11:00,29,66.01,66.01,66.01,66.01,4
QAK18,2017-12-29 12:00,29,65.97,65.97,65.91,65.91,2
QAK18,2017-12-29 12:30,29,65.91,66.06,65.91,66.06,14
QAK18,2017-12-29 13:00,29,66.06,66.18,66.05,66.05,42
QAK18,2017-12-29 13:30,29,65.91,65.91,65.84,65.84,16
QAK18,2017-12-29 15:30,29,65.72,65.72,65.72,65.72,1
QAK18,2018-01-01 20:00,2,66.26,66.26,66.26,66.26,8
QAK18,2018-01-01 22:00,2,66.21,66.21,66.21,66.21,1
QAK18,2018-01-02 03:30,2,65.96,65.96,65.92,65.92,7
QAK18,2018-01-02 06:00,2,66.11,66.11,66.11,66.11,5
QAK18,2018-01-02 08:30,2,65.91,65.96,65.8,65.96,9
QAK18,2018-01-02 10:00,2,65.67,65.67,65.67,65.67,2
QAK18,2018-01-02 10:30,2,65.58,65.65,65.58,65.65,2
QAK18,2018-01-02 13:00,2,65.73,65.74,65.73,65.74,4
QAK18,2018-01-03 04:00,3,65.97,65.97,65.97,65.97,3
QAK18,2018-01-03 07:30,3,66.15,66.15,66.14,66.14,2
QAK18,2018-01-03 09:00,3,66.53,66.53,66.53,66.53,2
QAK18,2018-01-03 10:30,3,66.68,66.68,66.68,66.68,1
QAK18,2018-01-03 11:00,3,66.59,66.59,66.59,66.59,1
QAK18,2018-01-03 15:30,3,67.04,67.05,67.04,67.05,2
QAK18,2018-01-04 01:00,4,67.21,67.21,67.21,67.21,1
QAK18,2018-01-04 03:00,4,66.97,66.97,66.97,66.97,1
QAK18,2018-01-04 04:00,4,66.97,66.97,66.97,66.97,1
QAK18,2018-01-04 08:30,4,66.78,66.82,66.78,66.82,2
QAK18,2018-01-04 10:00,4,66.7,66.94,66.7,66.94,7
QAK18,2018-01-04 10:30,4,66.85,66.85,66.85,66.85,2
QAK18,2018-01-04 11:00,4,67,67,67,67,1
QAK18,2018-01-04 12:30,4,66.96,66.96,66.96,66.96,1
QAK18,2018-01-04 13:00,4,67.11,67.13,67.11,67.13,3
QAK18,2018-01-04 15:30,4,67.01,67.01,67.01,67.01,2
QAK18,2018-01-05 01:30,5,66.85,66.85,66.85,66.85,1
QAK18,2018-01-05 02:30,5,66.8,66.8,66.8,66.8,1
QAK18,2018-01-05 03:00,5,66.59,66.59,66.59,66.59,2
QAK18,2018-01-05 04:00,5,66.46,66.5,66.46,66.5,5
QAK18,2018-01-05 08:00,5,66.75,66.75,66.68,66.68,2
QAK18,2018-01-05 08:30,5,66.82,66.93,66.82,66.93,2
QAK18,2018-01-05 09:00,5,66.8,66.8,66.8,66.8,1
QAK18,2018-01-05 09:30,5,66.74,66.74,66.65,66.65,2
QAK18,2018-01-05 10:00,5,66.52,66.52,66.52,66.52,1
QAK18,2018-01-05 13:00,5,66.72,66.72,66.72,66.72,1
QAK18,2018-01-07 17:00,8,66.89,66.89,66.89,66.89,1
QAK18,2018-01-08 02:30,8,66.7,66.7,66.7,66.7,1
QAK18,2018-01-08 03:00,8,66.66,66.66,66.66,66.66,4
QAK18,2018-01-08 04:30,8,66.93,66.93,66.93,66.93,2
QAK18,2018-01-08 05:30,8,66.97,67.02,66.97,67.02,2
QAK18,2018-01-08 07:00,8,66.85,66.85,66.85,66.85,1
QAK18,2018-01-08 08:30,8,66.7,66.7,66.7,66.7,2
QAK18,2018-01-08 09:00,8,66.83,66.83,66.83,66.83,3
QAK18,2018-01-08 11:00,8,66.78,66.78,66.78,66.78,10
QAK18,2018-01-08 11:30,8,66.76,66.83,66.76,66.83,13
QAK18,2018-01-08 12:30,8,66.88,66.92,66.88,66.92,10
QAK18,2018-01-08 13:00,8,66.94,66.96,66.94,66.96,11
QAK18,2018-01-08 13:30,8,66.91,67,66.91,67,8
QAK18,2018-01-09 02:30,9,67.16,67.16,67.16,67.16,8
QAK18,2018-01-09 07:00,9,67.27,67.28,67.27,67.28,2
QAK18,2018-01-09 07:30,9,67.11,67.11,67.11,67.11,1
QAK18,2018-01-09 08:30,9,67.18,67.18,67.18,67.18,20
QAK18,2018-01-09 09:00,9,67.07,67.07,67.07,67.07,20
QAK18,2018-01-09 10:00,9,67.21,67.21,67.21,67.21,7
QAK18,2018-01-09 10:30,9,67.5,67.5,67.5,67.5,40
QAK18,2018-01-09 12:30,9,68.06,68.12,68.06,68.06,10
QAK18,2018-01-09 13:00,9,68.13,68.18,67.91,67.99,29
QAK18,2018-01-09 14:00,9,67.82,67.82,67.82,67.82,2
QAK18,2018-01-09 15:30,9,68.28,68.28,68.28,68.28,1
QAK18,2018-01-10 03:30,10,68.1,68.1,68.1,68.1,1
QAK18,2018-01-10 06:30,10,68.44,68.44,68.44,68.44,1
QAK18,2018-01-10 08:00,10,68.3,68.3,68.3,68.3,1
QAK18,2018-01-10 08:30,10,68.12,68.12,68.12,68.12,1
QAK18,2018-01-10 09:30,10,68.04,68.04,68.04,68.04,1
QAK18,2018-01-10 10:00,10,68.15,68.23,68.15,68.23,41
QAK18,2018-01-10 10:30,10,68.27,68.27,68.22,68.22,16
QAK18,2018-01-10 11:00,10,68,68,68,68,1
QAK18,2018-01-10 12:30,10,68.09,68.21,68.09,68.21,9
QAK18,2018-01-10 13:00,10,68.28,68.36,68.28,68.36,22
QAK18,2018-01-10 13:30,10,68.19,68.2,68.19,68.2,11
QAK18,2018-01-10 15:00,10,68.23,68.23,68.23,68.23,1
QAK18,2018-01-11 02:00,11,68.32,68.32,68.32,68.32,2
QAK18,2018-01-11 03:30,11,68.51,68.51,68.51,68.51,2
QAK18,2018-01-11 04:30,11,68.6,68.6,68.6,68.6,1
QAK18,2018-01-11 05:30,11,68.49,68.49,68.49,68.49,1
QAK18,2018-01-11 07:00,11,68.46,68.46,68.46,68.46,2
QAK18,2018-01-11 07:30,11,68.37,68.37,68.37,68.37,1
QAK18,2018-01-11 08:00,11,68.29,68.29,68.29,68.29,1
QAK18,2018-01-11 08:30,11,68.42,68.65,68.42,68.65,2
QAK18,2018-01-11 09:00,11,68.69,68.69,68.68,68.68,2
QAK18,2018-01-11 09:30,11,68.8,68.8,68.8,68.8,2
QAK18,2018-01-11 10:00,11,68.95,68.95,68.95,68.95,10
QAK18,2018-01-11 13:00,11,68.43,68.43,68.43,68.43,8
QAK18,2018-01-11 13:30,11,68.4,68.42,68.38,68.38,32
QAK18,2018-01-12 01:30,12,68.07,68.07,68.04,68.04,3
QAK18,2018-01-12 02:00,12,68.22,68.22,68.22,68.22,1
QAK18,2018-01-12 03:30,12,68.37,68.37,68.37,68.37,1
QAK18,2018-01-12 06:30,12,68,68,68,68,1
QAK18,2018-01-12 07:30,12,68,68,68,68,1
QAK18,2018-01-12 08:00,12,68.21,68.21,68.21,68.21,1
QAK18,2018-01-12 09:30,12,68.18,68.18,68.18,68.18,20
QAK18,2018-01-12 10:00,12,68,68.2,68,68.2,2
QAK18,2018-01-12 10:30,12,68.31,68.31,68.31,68.31,3
QAK18,2018-01-12 11:00,12,68.35,68.69,68.35,68.69,5
QAK18,2018-01-12 12:00,12,68.62,68.62,68.62,68.62,26
QAK18,2018-01-12 12:30,12,68.7,68.7,68.7,68.7,5
QAK18,2018-01-12 13:00,12,69,69,68.93,68.95,126
QAK18,2018-01-12 13:30,12,68.89,68.9,68.8,68.8,13
QAK18,2018-01-15 05:00,16,68.91,68.91,68.91,68.91,1
QAK18,2018-01-15 06:00,16,68.79,68.79,68.79,68.79,1
QAK18,2018-01-15 08:00,16,69,69,69,69,4
QAK18,2018-01-15 09:00,16,69.13,69.13,68.98,68.98,3
QAK18,2018-01-15 10:00,16,69.14,69.17,69.14,69.17,2
QAK18,2018-01-15 10:30,16,69.23,69.23,69.23,69.23,1
QAK18,2018-01-16 00:00,16,69.21,69.22,69.21,69.22,3
QAK18,2018-01-16 05:30,16,68.56,68.56,68.56,68.56,1
QAK18,2018-01-16 07:00,16,68.82,68.82,68.82,68.82,1
QAK18,2018-01-16 07:30,16,68.7,68.71,68.7,68.71,8
QAK18,2018-01-16 09:00,16,68.94,68.94,68.94,68.94,2
QAK18,2018-01-16 10:00,16,68.61,68.61,68.61,68.61,1
QAK18,2018-01-16 11:00,16,68.31,68.33,68.31,68.33,25
QAK18,2018-01-16 11:30,16,68.69,68.69,68.69,68.69,1
QAK18,2018-01-16 12:30,16,68.65,68.65,68.64,68.64,5
QAK18,2018-01-16 13:30,16,68.6,68.6,68.6,68.6,1
QAK18,2018-01-16 14:00,16,68.55,68.55,68.55,68.55,3
QAK18,2018-01-17 02:00,17,68.46,68.46,68.46,68.46,5
QAK18,2018-01-17 04:00,17,68.12,68.12,68.12,68.12,1
QAK18,2018-01-17 05:00,17,67.99,67.99,67.99,67.99,1
QAK18,2018-01-17 07:00,17,68.15,68.15,68.15,68.15,1
QAK18,2018-01-17 07:30,17,68.29,68.29,68.29,68.29,1
QAK18,2018-01-17 08:30,17,68.37,68.37,68.37,68.37,1
QAK18,2018-01-17 09:30,17,68.55,68.55,68.55,68.55,1
QAK18,2018-01-17 11:30,17,68.65,68.65,68.65,68.65,5
QAK18,2018-01-17 12:00,17,68.67,68.67,68.67,68.67,2
QAK18,2018-01-17 12:30,17,68.65,68.66,68.65,68.66,2
QAK18,2018-01-18 02:30,18,68.44,68.44,68.44,68.44,1
QAK18,2018-01-18 08:00,18,68.26,68.26,68.26,68.26,1
QAK18,2018-01-18 13:30,18,68.52,68.52,68.52,68.52,1
QAK18,2018-01-19 04:00,19,68.03,68.03,68.03,68.03,1
QAK18,2018-01-19 05:00,19,68.21,68.21,68.21,68.21,1
QAK18,2018-01-19 06:00,19,68,68.02,67.89,68.02,7
QAK18,2018-01-19 07:00,19,67.85,67.85,67.7,67.7,31
QAK18,2018-01-19 08:00,19,67.83,67.83,67.83,67.83,1
QAK18,2018-01-19 08:30,19,68.26,68.26,68.15,68.15,2
QAK18,2018-01-19 09:30,19,67.91,68.03,67.91,68.03,5
QAK18,2018-01-19 10:00,19,67.8,67.8,67.8,67.8,1
QAK18,2018-01-19 11:00,19,67.93,67.93,67.81,67.84,6
QAK18,2018-01-19 11:30,19,67.89,67.89,67.89,67.89,1
QAK18,2018-01-19 12:00,19,67.97,67.97,67.97,67.97,3
QAK18,2018-01-19 15:30,19,67.97,67.97,67.97,67.97,1
QAK18,2018-01-21 17:00,22,68,68,68,68,1
QAK18,2018-01-21 17:30,22,67.98,67.98,67.98,67.98,2
QAK18,2018-01-22 01:00,22,68.06,68.06,68.06,68.06,1
QAK18,2018-01-22 07:00,22,67.75,67.75,67.75,67.75,1
QAK18,2018-01-22 10:30,22,68.53,68.54,68.32,68.32,75
QAK18,2018-01-22 11:00,22,68.14,68.15,68.14,68.15,16
QAK18,2018-01-22 12:00,22,67.84,67.99,67.83,67.98,9
QAK18,2018-01-22 12:30,22,68.05,68.05,68.05,68.05,2
QAK18,2018-01-22 17:30,23,68.48,68.48,68.48,68.48,1
QAK18,2018-01-22 18:00,23,68.4,68.4,68.4,68.4,1
QAK18,2018-01-23 00:30,23,68.67,68.67,68.67,68.67,1
QAK18,2018-01-23 02:30,23,68.45,68.45,68.45,68.45,1
QAK18,2018-01-23 03:00,23,68.65,68.65,68.65,68.65,1
QAK18,2018-01-23 05:00,23,68.4,68.4,68.4,68.4,4
QAK18,2018-01-23 10:00,23,69.29,69.31,69.15,69.15,7
QAK18,2018-01-23 12:00,23,68.98,68.98,68.98,68.98,1
QAK18,2018-01-23 18:00,24,68.97,68.97,68.97,68.97,1
QAK18,2018-01-24 02:30,24,68.92,68.92,68.92,68.92,1
QAK18,2018-01-24 03:30,24,68.9,68.9,68.9,68.9,1
QAK18,2018-01-24 06:00,24,69.01,69.01,69.01,69.01,1
QAK18,2018-01-24 06:30,24,69.11,69.11,69.11,69.11,1
QAK18,2018-01-24 07:30,24,69.02,69.02,69.02,69.02,1
QAK18,2018-01-24 09:30,24,69.24,69.24,69.19,69.19,4
QAK18,2018-01-24 10:30,24,68.95,68.95,68.95,68.95,2
QAK18,2018-01-24 13:00,24,69.21,69.6,69.21,69.58,230
QAK18,2018-01-24 14:30,24,69.94,69.94,69.92,69.92,2
QAK18,2018-01-24 22:00,25,70.07,70.07,70.07,70.07,1
QAK18,2018-01-24 22:30,25,70.06,70.06,70.06,70.06,1
QAK18,2018-01-25 00:30,25,70,70,70,70,1
QAK18,2018-01-25 01:30,25,69.91,69.91,69.91,69.91,1
QAK18,2018-01-25 03:00,25,69.94,69.96,69.94,69.96,3
QAK18,2018-01-25 03:30,25,69.89,69.89,69.89,69.89,4
QAK18,2018-01-25 06:00,25,70.03,70.08,70.03,70.08,11
QAK18,2018-01-25 07:30,25,70.14,70.17,70.14,70.17,20
QAK18,2018-01-25 08:30,25,69.93,69.93,69.93,69.93,4
QAK18,2018-01-25 10:00,25,69.97,69.97,69.97,69.97,1
QAK18,2018-01-25 11:00,25,70.17,70.17,70.03,70.04,3
QAK18,2018-01-25 11:30,25,70.03,70.03,70.03,70.03,2
QAK18,2018-01-25 12:00,25,70.06,70.06,70.06,70.06,1
QAK18,2018-01-25 12:30,25,70.1,70.1,70.08,70.09,4
QAK18,2018-01-25 13:00,25,69.95,69.95,69.58,69.6,11
QAK18,2018-01-25 13:30,25,69.51,69.51,69.42,69.42,2
QAK18,2018-01-25 14:30,25,69.24,69.27,69.22,69.27,13
QAK18,2018-01-25 20:00,26,69.34,69.34,69.34,69.34,1
QAK18,2018-01-26 02:30,26,69.43,69.43,69.43,69.43,3
QAK18,2018-01-26 03:00,26,69.59,69.59,69.59,69.59,1
QAK18,2018-01-26 03:30,26,69.64,69.64,69.64,69.64,1
QAK18,2018-01-26 05:30,26,69.74,69.74,69.74,69.74,1
QAK18,2018-01-26 07:30,26,69.49,69.49,69.43,69.43,4
QAK18,2018-01-26 08:00,26,69.42,69.42,69.42,69.42,1
QAK18,2018-01-26 08:30,26,69.6,69.6,69.6,69.6,1
QAK18,2018-01-26 09:00,26,69.62,69.62,69.62,69.62,1
QAK18,2018-01-26 09:30,26,69.66,69.66,69.66,69.66,1
QAK18,2018-01-26 10:30,26,69.81,69.81,69.81,69.81,1
QAK18,2018-01-26 11:00,26,69.75,69.82,69.75,69.82,3
QAK18,2018-01-26 11:30,26,69.74,69.79,69.74,69.79,11
QAK18,2018-01-26 12:00,26,69.8,69.94,69.8,69.92,10
QAK18,2018-01-26 13:00,26,69.77,69.78,69.77,69.78,2
QAK18,2018-01-26 13:30,26,69.73,69.73,69.73,69.73,2
QAK18,2018-01-29 02:00,29,69.53,69.65,69.53,69.65,11
QAK18,2018-01-29 02:30,29,69.68,69.68,69.67,69.67,4
QAK18,2018-01-29 03:30,29,69.46,69.47,69.44,69.47,7
QAK18,2018-01-29 04:00,29,69.45,69.46,69.44,69.46,6
QAK18,2018-01-29 04:30,29,69.43,69.43,69.43,69.43,1
QAK18,2018-01-29 05:30,29,69.26,69.36,69.23,69.33,13
QAK18,2018-01-29 06:00,29,69.32,69.32,69.14,69.19,9
QAK18,2018-01-29 06:30,29,69.23,69.23,69.23,69.23,2
QAK18,2018-01-29 07:00,29,69.18,69.18,69.13,69.13,2
QAK18,2018-01-29 07:30,29,69.09,69.14,69.09,69.1,5
QAK18,2018-01-29 08:00,29,69.08,69.08,68.9,69.08,25
QAK18,2018-01-29 08:30,29,68.99,69.07,68.99,69.07,6
QAK18,2018-01-29 09:00,29,69.14,69.16,68.9,68.9,5
QAK18,2018-01-29 09:30,29,68.91,68.95,68.78,68.9,14
QAK18,2018-01-29 10:00,29,68.91,68.91,68.63,68.64,31
QAK18,2018-01-29 10:30,29,68.57,68.75,68.54,68.69,15
QAK18,2018-01-29 11:00,29,68.81,68.89,68.81,68.86,7
QAK18,2018-01-29 11:30,29,68.93,68.94,68.93,68.94,4
QAK18,2018-01-29 12:00,29,68.88,68.92,68.77,68.92,21
QAK18,2018-01-29 12:30,29,68.87,68.88,68.83,68.83,9
QAK18,2018-01-29 13:00,29,68.81,68.93,68.75,68.92,18
QAK18,2018-01-29 13:30,29,68.93,68.93,68.9,68.93,6
QAK18,2018-01-29 21:30,30,68.56,68.56,68.56,68.56,1
QAK18,2018-01-29 22:30,30,68.5,68.5,68.5,68.5,1
QAK18,2018-01-29 23:30,30,68.42,68.43,68.42,68.43,3
QAK18,2018-01-30 01:00,30,68.5,68.5,68.5,68.5,1
QAK18,2018-01-30 01:30,30,68.42,68.42,68.42,68.42,1
QAK18,2018-01-30 02:00,30,68.41,68.41,68.41,68.41,2
QAK18,2018-01-30 02:30,30,68.36,68.46,68.36,68.46,3
QAK18,2018-01-30 03:00,30,68.56,68.56,68.51,68.51,8
QAK18,2018-01-30 03:30,30,68.54,68.54,68.54,68.54,1
QAK18,2018-01-30 04:00,30,68.64,68.77,68.64,68.77,7
QAK18,2018-01-30 04:30,30,68.72,68.72,68.72,68.72,3
QAK18,2018-01-30 05:00,30,68.69,68.69,68.68,68.68,2
QAK18,2018-01-30 05:30,30,68.55,68.55,68.55,68.55,1
QAK18,2018-01-30 06:00,30,68.6,68.6,68.47,68.47,3
QAK18,2018-01-30 06:30,30,68.46,68.46,68.39,68.39,4
QAK18,2018-01-30 07:00,30,68.56,68.57,68.56,68.57,2
QAK18,2018-01-30 08:30,30,68.36,68.39,68.05,68.05,35
QAK18,2018-01-30 09:00,30,67.93,68.01,67.85,67.85,13
QAK18,2018-01-30 09:30,30,67.8,67.98,67.78,67.8,31
QAK18,2018-01-30 10:00,30,67.85,67.91,67.76,67.91,9
QAK18,2018-01-30 10:30,30,67.94,68,67.85,67.98,25
QAK18,2018-01-30 11:00,30,67.93,68.22,67.93,68.22,24
QAK18,2018-01-30 11:30,30,68.12,68.12,68.09,68.12,19
QAK18,2018-01-30 12:00,30,68.07,68.1,68.07,68.1,2
QAK18,2018-01-30 12:30,30,68.15,68.15,68.06,68.12,60
QAK18,2018-01-30 13:00,30,68.26,68.37,68.26,68.37,27
QAK18,2018-01-30 13:30,30,68.26,68.26,68.23,68.23,3
QAK18,2018-01-30 14:30,30,68.04,68.05,68.04,68.05,6
QAK18,2018-01-30 15:00,30,68.02,68.03,68.02,68.03,2
QAK18,2018-01-30 15:30,30,67.94,67.94,67.7,67.7,7
QAK18,2018-01-30 17:00,31,67.57,67.57,67.55,67.55,15
QAK18,2018-01-30 19:00,31,67.72,67.72,67.72,67.72,5
QAK18,2018-01-30 23:00,31,67.7,67.7,67.64,67.64,2
QAK18,2018-01-31 01:30,31,67.95,67.97,67.95,67.97,12
QAK18,2018-01-31 02:00,31,67.8,67.93,67.79,67.88,5
QAK18,2018-01-31 02:30,31,67.82,67.82,67.78,67.78,8
QAK18,2018-01-31 03:00,31,67.71,67.87,67.71,67.87,6
QAK18,2018-01-31 03:30,31,67.85,67.89,67.81,67.81,4
QAK18,2018-01-31 04:00,31,67.87,67.9,67.87,67.9,10
QAK18,2018-01-31 04:30,31,67.89,67.89,67.78,67.79,19
QAK18,2018-01-31 05:00,31,67.84,67.84,67.8,67.8,3
QAK18,2018-01-31 05:30,31,67.77,67.89,67.77,67.84,9
QAK18,2018-01-31 06:00,31,67.78,67.8,67.77,67.8,7
QAK18,2018-01-31 06:30,31,67.8,67.8,67.79,67.79,4
QAK18,2018-01-31 07:00,31,67.91,67.96,67.91,67.96,3
QAK18,2018-01-31 07:30,31,67.96,68.05,67.95,68.05,6
QAK18,2018-01-31 08:00,31,68.07,68.08,68,68.08,34
QAK18,2018-01-31 08:30,31,68.07,68.1,68.03,68.04,26
QAK18,2018-01-31 09:00,31,68,68.11,68,68.02,30
QAK18,2018-01-31 09:30,31,67.88,68.08,67.77,68.04,64
QAK18,2018-01-31 10:00,31,68.07,68.07,67.6,67.97,41
QAK18,2018-01-31 10:30,31,67.99,68.39,67.95,68.39,27
QAK18,2018-01-31 11:00,31,68.41,68.42,68.12,68.13,42
QAK18,2018-01-31 11:30,31,68.23,68.23,68.15,68.19,12
QAK18,2018-01-31 12:00,31,68.26,68.35,68.26,68.33,19
QAK18,2018-01-31 12:30,31,68.32,68.37,68.13,68.13,20
QAK18,2018-01-31 13:00,31,68.25,68.57,68.22,68.53,153
QAK18,2018-01-31 13:30,31,68.48,68.57,68.48,68.57,5
QAK18,2018-01-31 14:00,31,68.55,68.56,68.55,68.56,4
QAK18,2018-01-31 14:30,31,68.65,68.65,68.65,68.65,1
QAK18,2018-01-31 21:30,1,68.7,68.7,68.7,68.7,1
QAK18,2018-02-01 01:00,1,68.65,68.65,68.65,68.65,1
QAK18,2018-02-01 02:00,1,68.58,68.74,68.55,68.74,13
QAK18,2018-02-01 02:30,1,68.74,68.74,68.64,68.65,8
QAK18,2018-02-01 03:00,1,68.79,69.05,68.79,69.05,15
QAK18,2018-02-01 03:30,1,68.98,69.29,68.97,69.27,51
QAK18,2018-02-01 04:00,1,69.27,69.3,69.2,69.2,17
QAK18,2018-02-01 04:30,1,69.16,69.24,69.12,69.24,12
QAK18,2018-02-01 05:00,1,69.22,69.22,69.09,69.09,10
QAK18,2018-02-01 05:30,1,69.06,69.06,69.05,69.05,2
QAK18,2018-02-01 06:00,1,69.04,69.06,68.98,69.02,16
QAK18,2018-02-01 06:30,1,69,69.09,68.96,69.09,15
QAK18,2018-02-01 07:00,1,69.13,69.3,69.11,69.29,29
QAK18,2018-02-01 07:30,1,69.12,69.23,69.1,69.19,10
QAK18,2018-02-01 08:00,1,69.17,69.36,69.08,69.11,17
QAK18,2018-02-01 08:30,1,69.07,69.23,69.06,69.23,14
QAK18,2018-02-01 09:00,1,69.09,69.09,69.08,69.08,2
QAK18,2018-02-01 09:30,1,69.04,69.24,69.03,69.21,15
QAK18,2018-02-01 10:00,1,68.99,68.99,68.7,68.7,47
QAK18,2018-02-01 10:30,1,68.72,68.96,68.65,68.96,44
QAK18,2018-02-01 11:00,1,68.93,69,68.93,68.99,10
QAK18,2018-02-01 11:30,1,69.09,69.13,69,69,26
QAK18,2018-02-01 12:00,1,69.08,69.12,69.08,69.12,9
QAK18,2018-02-01 12:30,1,69.15,69.15,69.06,69.06,13
QAK18,2018-02-01 13:00,1,69.09,69.29,69.09,69.29,41
QAK18,2018-02-01 13:30,1,69.36,69.42,69.3,69.42,25
QAK18,2018-02-01 14:00,1,69.41,69.5,69.41,69.48,88
QAK18,2018-02-01 14:30,1,69.55,69.62,69.55,69.56,13
QAK18,2018-02-01 15:00,1,69.45,69.45,69.45,69.45,1
QAK18,2018-02-01 15:30,1,69.5,69.5,69.5,69.5,1
QAK18,2018-02-02 00:30,2,69.52,69.52,69.5,69.5,2
QAK18,2018-02-02 02:00,2,69.54,69.7,69.49,69.67,24
QAK18,2018-02-02 03:00,2,69.44,69.44,69.38,69.38,5
QAK18,2018-02-02 03:30,2,69.48,69.48,69.34,69.34,10
QAK18,2018-02-02 04:00,2,69.32,69.32,69.17,69.24,13
QAK18,2018-02-02 04:30,2,69.28,69.34,69.26,69.34,15
QAK18,2018-02-02 05:00,2,69.32,69.32,69.17,69.17,5
QAK18,2018-02-02 05:30,2,69.15,69.15,69.12,69.15,9
QAK18,2018-02-02 06:00,2,69.03,69.06,69.03,69.05,5
QAK18,2018-02-02 06:30,2,69.16,69.16,69.05,69.05,9
QAK18,2018-02-02 07:00,2,69.09,69.21,69.09,69.18,13
QAK18,2018-02-02 07:30,2,69.23,69.25,68.86,68.94,41
QAK18,2018-02-02 08:00,2,68.83,68.83,68.4,68.58,19
QAK18,2018-02-02 08:30,2,68.48,68.48,67.84,68.05,40
QAK18,2018-02-02 09:00,2,67.96,68.07,67.9,67.95,14
QAK18,2018-02-02 09:30,2,67.95,68.01,67.86,67.86,15
QAK18,2018-02-02 10:00,2,67.82,67.87,67.68,67.87,13
QAK18,2018-02-02 10:30,2,67.87,67.87,67.74,67.74,20
QAK18,2018-02-02 11:00,2,67.84,68.24,67.84,68.17,16
QAK18,2018-02-02 11:30,2,68.21,68.34,68.21,68.26,15
QAK18,2018-02-02 12:00,2,68.13,68.55,68.13,68.54,14
QAK18,2018-02-02 12:30,2,68.56,68.56,68.53,68.53,2
QAK18,2018-02-02 13:00,2,68.6,68.6,68.18,68.29,24
QAK18,2018-02-02 13:30,2,68.19,68.3,68.15,68.3,9
QAK18,2018-02-02 14:30,2,68.25,68.25,68.1,68.11,4
QAK18,2018-02-02 15:00,2,68.01,68.01,68.01,68.01,1
QAK18,2018-02-04 17:00,5,67.8,67.8,67.8,67.8,1
QAK18,2018-02-04 18:00,5,67.75,67.75,67.5,67.53,9
QAK18,2018-02-04 18:30,5,67.57,67.57,67.57,67.57,1
QAK18,2018-02-04 20:30,5,67.5,67.5,67.5,67.5,75
QAK18,2018-02-04 21:30,5,67.57,67.57,67.57,67.57,1
QAK18,2018-02-04 22:00,5,67.59,67.59,67.59,67.59,10
QAK18,2018-02-04 23:00,5,67.6,67.6,67.6,67.6,1
QAK18,2018-02-05 01:00,5,67.7,67.7,67.7,67.7,2
QAK18,2018-02-05 01:30,5,67.71,67.71,67.71,67.71,1
QAK18,2018-02-05 02:00,5,67.76,67.81,67.67,67.67,10
QAK18,2018-02-05 02:30,5,67.59,67.72,67.43,67.69,21
QAK18,2018-02-05 03:00,5,67.71,67.84,67.7,67.79,18
QAK18,2018-02-05 03:30,5,67.86,67.87,67.75,67.75,8
QAK18,2018-02-05 04:00,5,67.8,67.94,67.8,67.8,14
QAK18,2018-02-05 04:30,5,67.8,67.8,67.76,67.76,2
QAK18,2018-02-05 05:00,5,67.63,67.69,67.63,67.69,7
QAK18,2018-02-05 05:30,5,67.7,67.7,67.67,67.67,3
QAK18,2018-02-05 06:00,5,67.49,67.49,67.3,67.34,41
QAK18,2018-02-05 06:30,5,67.35,67.35,67.3,67.3,26
QAK18,2018-02-05 07:00,5,67.35,67.54,67.35,67.5,50
QAK18,2018-02-05 07:30,5,67.46,67.61,67.46,67.61,37
QAK18,2018-02-05 08:00,5,67.59,67.6,67.46,67.6,15
QAK18,2018-02-05 08:30,5,67.49,67.67,67.22,67.34,104
QAK18,2018-02-05 09:00,5,67.37,67.78,67.34,67.66,86
QAK18,2018-02-05 09:30,5,67.67,68.12,67.57,67.93,85
QAK18,2018-02-05 10:00,5,67.95,68.03,67.89,68.01,36
QAK18,2018-02-05 10:30,5,68.01,68.01,67.71,67.83,49
QAK18,2018-02-05 11:00,5,67.84,67.87,67.42,67.44,45
QAK18,2018-02-05 11:30,5,67.39,67.53,67.32,67.43,71
QAK18,2018-02-05 12:00,5,67.31,67.31,66.94,67.04,114
QAK18,2018-02-05 12:30,5,67.03,67.11,66.94,67.09,35
QAK18,2018-02-05 13:00,5,67.27,67.28,67.1,67.28,10
QAK18,2018-02-05 13:30,5,67.21,67.24,67.18,67.18,7
QAK18,2018-02-05 14:00,5,66.84,67.06,66.8,67.06,6
QAK18,2018-02-05 20:30,6,66.54,66.54,66.54,66.54,1
QAK18,2018-02-06 00:00,6,66.6,66.6,66.57,66.58,3
QAK18,2018-02-06 00:30,6,66.59,66.59,66.59,66.59,1
QAK18,2018-02-06 01:00,6,66.56,66.56,66.56,66.56,1
QAK18,2018-02-06 01:30,6,66.72,66.72,66.72,66.72,3
QAK18,2018-02-06 02:00,6,66.61,66.95,66.61,66.89,14
QAK18,2018-02-06 02:30,6,66.8,67.05,66.75,67.05,38
QAK18,2018-02-06 03:00,6,66.9,66.97,66.86,66.87,15
QAK18,2018-02-06 03:30,6,66.87,66.87,66.69,66.78,23
QAK18,2018-02-06 04:00,6,66.68,66.68,66.5,66.59,20
QAK18,2018-02-06 04:30,6,66.74,66.75,66.73,66.73,5
QAK18,2018-02-06 05:00,6,66.92,66.93,66.78,66.78,15
QAK18,2018-02-06 05:30,6,66.72,66.75,66.58,66.58,24
QAK18,2018-02-06 06:00,6,66.47,66.47,66.21,66.36,54
QAK18,2018-02-06 06:30,6,66.38,66.61,66.38,66.61,16
QAK18,2018-02-06 07:00,6,66.47,66.56,66.46,66.53,22
QAK18,2018-02-06 07:30,6,66.48,66.48,66.36,66.44,9
QAK18,2018-02-06 08:00,6,66.39,66.52,66.32,66.37,25
QAK18,2018-02-06 08:30,6,66.34,67.2,66.27,67.08,175
QAK18,2018-02-06 09:00,6,67.02,67.04,66.74,66.82,47
QAK18,2018-02-06 09:30,6,66.73,66.82,66.61,66.72,26
QAK18,2018-02-06 10:00,6,66.7,66.7,66.51,66.59,89
QAK18,2018-02-06 10:30,6,66.59,66.87,66.59,66.82,76
QAK18,2018-02-06 11:00,6,66.72,66.85,66.61,66.85,33
QAK18,2018-02-06 11:30,6,66.91,66.93,66.73,66.78,31
QAK18,2018-02-06 12:00,6,66.73,66.79,66.68,66.69,43
QAK18,2018-02-06 12:30,6,66.63,66.71,66.47,66.47,35
QAK18,2018-02-06 13:00,6,66.47,66.64,66.4,66.4,86
QAK18,2018-02-06 13:30,6,66.42,66.53,66.37,66.53,25
QAK18,2018-02-06 14:00,6,66.55,66.62,66.55,66.62,4
QAK18,2018-02-06 15:00,6,66.45,66.45,66.45,66.45,1
QAK18,2018-02-06 15:30,6,66.63,66.63,66.63,66.63,1
QAK18,2018-02-06 18:30,7,66.84,66.85,66.84,66.85,3
QAK18,2018-02-06 19:00,7,66.81,66.81,66.81,66.81,1
QAK18,2018-02-06 20:00,7,67.04,67.04,67.04,67.04,1
QAK18,2018-02-06 21:30,7,66.94,66.94,66.94,66.94,1
QAK18,2018-02-06 22:00,7,66.94,66.95,66.94,66.95,2
QAK18,2018-02-06 22:30,7,66.97,66.97,66.97,66.97,1
QAK18,2018-02-06 23:30,7,66.89,66.89,66.89,66.89,1
QAK18,2018-02-07 00:00,7,66.93,66.93,66.93,66.93,1
QAK18,2018-02-07 00:30,7,67.04,67.04,67.04,67.04,1
QAK18,2018-02-07 01:00,7,67.01,67.01,67.01,67.01,3
QAK18,2018-02-07 01:30,7,67,67.05,67,67.05,32
QAK18,2018-02-07 02:00,7,66.79,66.82,66.76,66.82,7
QAK18,2018-02-07 02:30,7,66.68,66.76,66.62,66.76,18
QAK18,2018-02-07 03:00,7,66.75,66.75,66.53,66.53,13
QAK18,2018-02-07 03:30,7,66.5,66.54,66.41,66.43,12
QAK18,2018-02-07 04:00,7,66.5,66.57,66.47,66.47,7
QAK18,2018-02-07 04:30,7,66.45,66.46,66.27,66.3,34
QAK18,2018-02-07 05:00,7,66.36,66.42,66.35,66.42,6
QAK18,2018-02-07 05:30,7,66.45,66.48,66.43,66.45,17
QAK18,2018-02-07 06:00,7,66.44,66.46,66.2,66.2,19
QAK18,2018-02-07 06:30,7,66.36,66.45,66.36,66.45,11
QAK18,2018-02-07 07:00,7,66.41,66.54,66.4,66.41,19
QAK18,2018-02-07 07:30,7,66.46,66.46,66.35,66.46,10
QAK18,2018-02-07 08:00,7,66.43,66.93,66.32,66.89,78
QAK18,2018-02-07 08:30,7,66.89,67.2,66.79,67.2,147
QAK18,2018-02-07 09:00,7,67.22,67.22,66.78,66.91,136
QAK18,2018-02-07 09:30,7,66.68,66.69,65.77,65.89,140
QAK18,2018-02-07 10:00,7,65.82,65.85,65.49,65.58,158
QAK18,2018-02-07 10:30,7,65.3,65.53,65.05,65.41,145
QAK18,2018-02-07 11:00,7,65.41,65.41,65.17,65.19,21
QAK18,2018-02-07 11:30,7,65.1,65.17,64.92,64.92,118
QAK18,2018-02-07 12:00,7,65.03,65.16,64.89,65.07,38
QAK18,2018-02-07 12:30,7,65.06,65.06,64.88,64.93,11
QAK18,2018-02-07 13:00,7,64.95,65.26,64.94,65.12,30
QAK18,2018-02-07 13:30,7,65.08,65.2,65.08,65.18,5
QAK18,2018-02-07 14:30,7,65.18,65.18,65.18,65.18,1
QAK18,2018-02-07 15:00,7,64.92,64.92,64.92,64.92,1
QAK18,2018-02-07 15:30,7,64.97,64.97,64.97,64.97,1
QAK18,2018-02-07 19:30,8,64.81,64.83,64.81,64.83,2
QAK18,2018-02-07 20:00,8,64.83,64.84,64.83,64.84,41
QAK18,2018-02-07 22:30,8,64.95,64.95,64.95,64.95,1
QAK18,2018-02-08 00:00,8,65.12,65.12,65.12,65.12,1
QAK18,2018-02-08 01:00,8,65.13,65.2,65.13,65.2,2
QAK18,2018-02-08 02:00,8,65,65,64.92,64.95,14
QAK18,2018-02-08 02:30,8,64.84,64.92,64.79,64.79,15
QAK18,2018-02-08 03:00,8,64.76,65.08,64.76,65.07,45
QAK18,2018-02-08 03:30,8,65.11,65.11,65.03,65.03,3
QAK18,2018-02-08 04:00,8,64.94,64.94,64.65,64.69,47
QAK18,2018-02-08 04:30,8,64.67,64.73,64.67,64.73,3
QAK18,2018-02-08 05:00,8,64.84,64.86,64.66,64.66,8
QAK18,2018-02-08 05:30,8,64.66,64.66,64.44,64.58,34
QAK18,2018-02-08 06:00,8,64.49,64.54,64.39,64.54,21
QAK18,2018-02-08 06:30,8,64.55,64.6,64.49,64.51,42
QAK18,2018-02-08 07:00,8,64.6,64.61,64.4,64.5,53
QAK18,2018-02-08 07:30,8,64.54,64.92,64.54,64.92,37
QAK18,2018-02-08 08:00,8,64.82,65.11,64.72,65,94
QAK18,2018-02-08 08:30,8,65.05,65.1,64.79,64.88,136
QAK18,2018-02-08 09:00,8,64.82,64.96,64.59,64.96,164
QAK18,2018-02-08 09:30,8,64.78,64.78,64.67,64.67,7
QAK18,2018-02-08 10:00,8,64.84,64.84,64.17,64.17,64
QAK18,2018-02-08 10:30,8,64.16,64.53,64.15,64.47,35
QAK18,2018-02-08 11:00,8,64.45,64.45,64.3,64.36,9
QAK18,2018-02-08 11:30,8,64.3,64.43,64.21,64.21,22
QAK18,2018-02-08 12:00,8,64.25,64.38,64.19,64.36,13
QAK18,2018-02-08 12:30,8,64.34,64.54,64.34,64.41,31
QAK18,2018-02-08 13:00,8,64.35,64.64,64.35,64.49,26
QAK18,2018-02-08 13:30,8,64.49,64.49,64.33,64.36,8
QAK18,2018-02-08 14:00,8,64.17,64.17,64.05,64.06,3
QAK18,2018-02-08 14:30,8,63.99,63.99,63.82,63.82,12
QAK18,2018-02-08 15:00,8,63.91,63.94,63.91,63.94,2
QAK18,2018-02-08 18:00,9,64.02,64.02,64.02,64.02,1
QAK18,2018-02-08 23:30,9,64.05,64.05,64.05,64.05,1
QAK18,2018-02-09 00:30,9,64.06,64.06,64.04,64.04,2
QAK18,2018-02-09 01:00,9,64.1,64.1,64.1,64.1,1
QAK18,2018-02-09 02:00,9,64.06,64.06,63.96,63.98,14
QAK18,2018-02-09 02:30,9,63.93,64.02,63.87,64.02,17
QAK18,2018-02-09 03:00,9,64.02,64.23,64.02,64.14,23
QAK18,2018-02-09 03:30,9,64.12,64.27,64.12,64.27,41
QAK18,2018-02-09 04:00,9,64.28,64.31,64.05,64.05,23
QAK18,2018-02-09 04:30,9,64.1,64.15,63.99,64.03,26
QAK18,2018-02-09 05:00,9,64.08,64.08,63.95,64.02,8
QAK18,2018-02-09 05:30,9,63.9,64,63.9,63.99,10
QAK18,2018-02-09 06:00,9,63.98,64.05,63.97,64.05,22
QAK18,2018-02-09 06:30,9,63.87,63.88,63.77,63.85,17
QAK18,2018-02-09 07:00,9,63.77,63.92,63.72,63.91,36
QAK18,2018-02-09 07:30,9,63.88,64.08,63.88,64.08,58
QAK18,2018-02-09 08:00,9,64,64,63.75,63.76,50
QAK18,2018-02-09 08:30,9,63.76,63.76,63.41,63.76,109
QAK18,2018-02-09 09:00,9,63.7,63.7,63.44,63.44,20
QAK18,2018-02-09 09:30,9,63.43,63.43,63.15,63.15,8
QAK18,2018-02-09 10:00,9,63.06,63.22,62.93,62.96,7
QAK18,2018-02-09 10:30,9,63.04,63.17,62.91,62.91,29
QAK18,2018-02-09 11:00,9,62.86,62.86,62.52,62.65,46
QAK18,2018-02-09 11:30,9,62.64,62.64,62.43,62.55,24
QAK18,2018-02-09 12:00,9,62.41,62.41,62.19,62.21,12
QAK18,2018-02-09 12:30,9,62.1,62.3,61.56,62.19,38
QAK18,2018-02-09 13:00,9,62.28,63,62.28,62.6,19
QAK18,2018-02-09 13:30,9,62.25,62.34,62.06,62.27,27
QAK18,2018-02-09 14:00,9,62.2,62.2,62.2,62.2,2
QAK18,2018-02-09 14:30,9,62.37,62.37,62.37,62.37,1
QAK18,2018-02-09 15:00,9,62.51,62.51,62.51,62.51,2
QAK18,2018-02-09 15:30,9,62.34,62.34,62.34,62.34,1
QAK18,2018-02-11 20:00,12,63.16,63.16,63.16,63.16,1
QAK18,2018-02-11 21:30,12,63.07,63.07,63.07,63.07,2
QAK18,2018-02-11 22:00,12,63.05,63.05,63.05,63.05,1
QAK18,2018-02-12 00:00,12,63.04,63.04,63.04,63.04,1
QAK18,2018-02-12 00:30,12,63.1,63.1,63.1,63.1,1
QAK18,2018-02-12 01:00,12,63.24,63.26,63.22,63.22,4
QAK18,2018-02-12 02:00,12,63.04,63.33,62.99,63.31,19
QAK18,2018-02-12 02:30,12,63.24,63.71,63.23,63.71,67
QAK18,2018-02-12 03:00,12,63.66,64.04,63.61,63.78,56
QAK18,2018-02-12 03:30,12,63.86,63.86,63.55,63.58,26
QAK18,2018-02-12 04:00,12,63.45,63.46,63.32,63.32,47
QAK18,2018-02-12 04:30,12,63.46,63.66,63.45,63.6,14
QAK18,2018-02-12 05:00,12,63.51,63.52,63.3,63.36,15
QAK18,2018-02-12 05:30,12,63.29,63.38,63.25,63.37,14
QAK18,2018-02-12 06:00,12,63.45,63.45,63.3,63.3,14
QAK18,2018-02-12 06:30,12,63.24,63.32,63.24,63.31,6
QAK18,2018-02-12 07:00,12,63.35,63.59,63.35,63.49,33
QAK18,2018-02-12 07:30,12,63.46,63.48,63.34,63.39,9
QAK18,2018-02-12 08:00,12,63.35,63.35,62.99,63.04,40
QAK18,2018-02-12 08:30,12,62.98,63.49,62.97,63.16,80
QAK18,2018-02-12 09:00,12,63.21,63.37,62.8,62.89,45
QAK18,2018-02-12 09:30,12,62.91,63.24,62.86,63.24,51
QAK18,2018-02-12 10:00,12,63.17,63.23,62.86,62.96,50
QAK18,2018-02-12 10:30,12,62.94,62.99,62.75,62.87,73
QAK18,2018-02-12 11:00,12,62.96,63.15,62.84,63.04,46
QAK18,2018-02-12 11:30,12,63.04,63.06,62.88,62.88,21
QAK18,2018-02-12 12:00,12,62.87,62.89,62.76,62.79,16
QAK18,2018-02-12 12:30,12,62.84,62.87,62.74,62.83,23
QAK18,2018-02-12 13:00,12,62.67,62.71,62.32,62.34,68
QAK18,2018-02-12 13:30,12,62.36,62.51,62.36,62.39,21
QAK18,2018-02-12 14:00,12,62.49,62.49,62.49,62.49,1
QAK18,2018-02-12 14:30,12,62.41,62.41,62.41,62.41,1
QAK18,2018-02-12 15:00,12,62.39,62.39,62.39,62.39,1
QAK18,2018-02-12 15:30,12,62.43,62.43,62.43,62.43,1
QAK18,2018-02-12 20:00,13,62.75,62.81,62.75,62.79,18
QAK18,2018-02-12 20:30,13,62.77,62.77,62.75,62.76,4
QAK18,2018-02-12 21:00,13,62.79,62.8,62.79,62.8,2
QAK18,2018-02-12 21:30,13,62.73,62.73,62.73,62.73,1
QAK18,2018-02-13 00:00,13,62.65,62.66,62.65,62.66,2
QAK18,2018-02-13 01:00,13,62.67,62.74,62.67,62.7,4
QAK18,2018-02-13 01:30,13,62.71,62.71,62.71,62.71,1
QAK18,2018-02-13 02:00,13,62.62,62.78,62.58,62.78,18
QAK18,2018-02-13 02:30,13,62.78,62.78,62.45,62.45,37
QAK18,2018-02-13 03:00,13,62.47,62.47,62.07,62.08,69
QAK18,2018-02-13 03:30,13,62.08,62.28,62.03,62.28,29
QAK18,2018-02-13 04:00,13,62.31,62.42,62.31,62.34,17
QAK18,2018-02-13 04:30,13,62.36,62.67,62.36,62.67,30
QAK18,2018-02-13 05:00,13,62.5,62.51,62.38,62.41,22
QAK18,2018-02-13 05:30,13,62.32,62.35,62.16,62.2,22
QAK18,2018-02-13 06:00,13,62.18,62.3,62.12,62.2,59
QAK18,2018-02-13 06:30,13,62.27,62.36,62.27,62.28,10
QAK18,2018-02-13 07:00,13,62.11,62.15,62.06,62.09,27
QAK18,2018-02-13 07:30,13,62.09,62.09,61.88,61.91,47
QAK18,2018-02-13 08:00,13,61.88,62,61.87,61.94,29
QAK18,2018-02-13 08:30,13,61.95,61.95,61.59,61.9,93
QAK18,2018-02-13 09:00,13,61.87,62.03,61.77,62.03,79
QAK18,2018-02-13 09:30,13,61.89,62.05,61.79,61.89,76
QAK18,2018-02-13 10:00,13,61.81,62.12,61.66,61.92,103
QAK18,2018-02-13 10:30,13,62.01,62.32,62.01,62.29,87
QAK18,2018-02-13 11:00,13,62.27,62.49,62.11,62.38,93
QAK18,2018-02-13 11:30,13,62.28,62.5,62.23,62.5,65
QAK18,2018-02-13 12:00,13,62.5,62.61,62.37,62.47,70
QAK18,2018-02-13 12:30,13,62.49,62.58,62.34,62.38,27
QAK18,2018-02-13 13:00,13,62.41,62.58,62.41,62.43,42
QAK18,2018-02-13 13:30,13,62.46,62.5,62.43,62.46,16
QAK18,2018-02-13 14:00,13,62.45,62.51,62.45,62.5,5
QAK18,2018-02-13 15:00,13,62.46,62.46,62.46,62.46,2
QAK18,2018-02-13 23:30,14,62.53,62.53,62.53,62.53,1
QAK18,2018-02-14 00:00,14,62.5,62.51,62.5,62.51,2
QAK18,2018-02-14 00:30,14,62.52,62.52,62.52,62.52,1
QAK18,2018-02-14 01:00,14,62.44,62.44,62.43,62.43,4
QAK18,2018-02-14 01:30,14,62.38,62.42,62.38,62.42,2
QAK18,2018-02-14 02:00,14,62.36,62.44,62.24,62.25,20
QAK18,2018-02-14 02:30,14,62.23,62.23,62.12,62.19,17
QAK18,2018-02-14 03:00,14,62.12,62.12,61.99,61.99,11
QAK18,2018-02-14 03:30,14,62,62.09,61.96,62.09,17
QAK18,2018-02-14 04:00,14,62.08,62.2,62.06,62.17,21
QAK18,2018-02-14 04:30,14,62.22,62.26,62.16,62.17,10
QAK18,2018-02-14 05:00,14,62.17,62.24,62.12,62.16,16
QAK18,2018-02-14 05:30,14,62.1,62.23,62.1,62.23,3
QAK18,2018-02-14 06:00,14,62.22,62.23,62.22,62.23,2
QAK18,2018-02-14 06:30,14,62.16,62.16,62.16,62.16,3
QAK18,2018-02-14 07:00,14,62.08,62.14,62.04,62.14,28
QAK18,2018-02-14 07:30,14,62.13,62.13,61.71,61.94,92
QAK18,2018-02-14 08:00,14,61.96,62.02,61.76,61.85,70
QAK18,2018-02-14 08:30,14,61.79,61.9,61.67,61.77,51
QAK18,2018-02-14 09:00,14,61.75,62.1,61.74,62.06,47
QAK18,2018-02-14 09:30,14,62.09,62.89,62.09,62.72,35
QAK18,2018-02-14 10:00,14,62.72,62.83,62.37,62.8,164
QAK18,2018-02-14 10:30,14,62.8,63.05,62.66,62.76,87
QAK18,2018-02-14 11:00,14,62.76,62.77,62.63,62.77,51
QAK18,2018-02-14 11:30,14,62.77,62.97,62.75,62.92,78
QAK18,2018-02-14 12:00,14,62.95,63.48,62.94,63.48,122
QAK18,2018-02-14 12:30,14,63.52,63.66,63.28,63.63,74
QAK18,2018-02-14 13:00,14,63.71,63.93,63.67,63.93,119
QAK18,2018-02-14 13:30,14,64.04,64.23,63.95,64.16,79
QAK18,2018-02-14 14:00,14,64.12,64.12,64.12,64.12,2
QAK18,2018-02-14 14:30,14,64.04,64.04,64.04,64.04,1
QAK18,2018-02-14 15:00,14,64,64.01,64,64.01,5
QAK18,2018-02-14 17:00,15,64,64,64,64,1
QAK18,2018-02-14 17:30,15,64.15,64.15,64.15,64.15,1
QAK18,2018-02-14 19:00,15,64.32,64.32,64.32,64.32,3
QAK18,2018-02-14 20:00,15,64.4,64.41,64.4,64.41,2
QAK18,2018-02-14 21:30,15,64.55,64.56,64.55,64.56,2
QAK18,2018-02-14 23:00,15,64.55,64.55,64.55,64.55,1
QAK18,2018-02-14 23:30,15,64.65,64.65,64.65,64.65,21
QAK18,2018-02-15 00:00,15,64.73,64.73,64.64,64.67,3
QAK18,2018-02-15 00:30,15,64.73,64.78,64.73,64.75,8
QAK18,2018-02-15 01:00,15,64.65,64.72,64.63,64.72,9
QAK18,2018-02-15 01:30,15,64.62,64.63,64.55,64.55,10
QAK18,2018-02-15 02:00,15,64.52,64.52,64.41,64.41,20
QAK18,2018-02-15 02:30,15,64.32,64.36,64.16,64.36,47
QAK18,2018-02-15 03:00,15,64.19,64.21,64.12,64.13,23
QAK18,2018-02-15 03:30,15,64.04,64.37,63.98,64.34,53
QAK18,2018-02-15 04:00,15,64.32,64.32,64.14,64.14,17
QAK18,2018-02-15 04:30,15,64.12,64.12,64.07,64.07,3
QAK18,2018-02-15 05:00,15,64.06,64.06,63.96,63.99,16
QAK18,2018-02-15 05:30,15,63.85,63.85,63.62,63.64,30
QAK18,2018-02-15 06:00,15,63.62,63.76,63.49,63.49,33
QAK18,2018-02-15 06:30,15,63.47,63.7,63.47,63.69,18
QAK18,2018-02-15 07:00,15,63.55,63.71,63.48,63.56,18
QAK18,2018-02-15 07:30,15,63.53,63.67,63.43,63.43,24
QAK18,2018-02-15 08:00,15,63.4,63.47,63.29,63.4,35
QAK18,2018-02-15 08:30,15,63.23,63.7,63.19,63.7,34
QAK18,2018-02-15 09:00,15,63.65,63.67,63.18,63.31,33
QAK18,2018-02-15 09:30,15,63.23,63.27,62.87,62.93,120
QAK18,2018-02-15 10:00,15,62.93,63.41,62.82,63.36,58
QAK18,2018-02-15 10:30,15,63.36,63.66,63.15,63.6,49
QAK18,2018-02-15 11:00,15,63.62,63.8,63.53,63.67,30
QAK18,2018-02-15 11:30,15,63.66,64.06,63.61,64.06,50
QAK18,2018-02-15 12:00,15,64.2,64.2,63.76,63.81,34
QAK18,2018-02-15 12:30,15,63.73,63.83,63.63,63.68,35
QAK18,2018-02-15 13:00,15,63.79,64.01,63.7,64.01,55
QAK18,2018-02-15 13:30,15,64.1,64.13,64,64.07,51
QAK18,2018-02-15 14:00,15,64.18,64.23,64.13,64.16,14
QAK18,2018-02-15 15:00,15,64.2,64.2,64.2,64.2,1
QAK18,2018-02-15 15:30,15,64.15,64.15,64.15,64.15,1
QAK18,2018-02-15 20:30,16,64.3,64.43,64.3,64.43,3
QAK18,2018-02-15 22:00,16,64.38,64.38,64.37,64.37,2
QAK18,2018-02-15 23:00,16,64.34,64.34,64.34,64.34,2
QAK18,2018-02-16 00:00,16,64.27,64.27,64.27,64.27,1
QAK18,2018-02-16 01:00,16,64.24,64.24,64.2,64.2,2
QAK18,2018-02-16 01:30,16,64.21,64.23,64.21,64.23,2
QAK18,2018-02-16 02:00,16,64.35,64.56,64.35,64.5,30
QAK18,2018-02-16 02:30,16,64.46,64.54,64.3,64.36,25
QAK18,2018-02-16 03:00,16,64.43,64.6,64.43,64.45,26
QAK18,2018-02-16 03:30,16,64.49,64.53,64.36,64.36,8
QAK18,2018-02-16 04:00,16,64.36,64.36,64.3,64.3,19
QAK18,2018-02-16 04:30,16,64.26,64.31,64.11,64.11,16
QAK18,2018-02-16 05:00,16,64.12,64.24,64.12,64.21,12
QAK18,2018-02-16 05:30,16,64.21,64.23,64.16,64.2,6
QAK18,2018-02-16 06:00,16,64.18,64.19,64.11,64.19,17
QAK18,2018-02-16 06:30,16,64.22,64.5,64.22,64.5,22
QAK18,2018-02-16 07:00,16,64.5,64.5,64.35,64.35,32
QAK18,2018-02-16 07:30,16,64.41,64.44,64.23,64.42,33
QAK18,2018-02-16 08:00,16,64.29,64.29,63.96,64.02,71
QAK18,2018-02-16 08:30,16,64.03,64.21,63.88,64.03,124
QAK18,2018-02-16 09:00,16,64.09,64.15,63.93,64,49
QAK18,2018-02-16 09:30,16,64.02,64.23,64.02,64.06,60
QAK18,2018-02-16 10:00,16,64.1,64.63,64.1,64.48,188
QAK18,2018-02-16 10:30,16,64.49,64.82,64.42,64.79,96
QAK18,2018-02-16 11:00,16,64.78,64.84,64.6,64.65,63
QAK18,2018-02-16 11:30,16,64.71,64.85,64.6,64.64,40
QAK18,2018-02-16 12:00,16,64.63,64.63,64.46,64.57,60
QAK18,2018-02-16 12:30,16,64.5,64.67,64.24,64.26,68
QAK18,2018-02-16 13:00,16,64.28,64.63,64.28,64.58,68
QAK18,2018-02-16 13:30,16,64.59,64.69,64.54,64.54,34
QAK18,2018-02-16 14:30,16,64.63,64.63,64.63,64.63,2
QAK18,2018-02-18 18:30,20,65.01,65.01,64.89,64.89,5
QAK18,2018-02-18 19:00,20,65.05,65.05,65.05,65.05,2
QAK18,2018-02-18 19:30,20,64.93,64.93,64.93,64.93,1
QAK18,2018-02-18 20:00,20,65.06,65.06,65.06,65.06,1
QAK18,2018-02-18 22:30,20,65.1,65.1,65.1,65.1,1
QAK18,2018-02-18 23:00,20,65.09,65.09,65.08,65.08,2
QAK18,2018-02-18 23:30,20,65.05,65.05,65.05,65.05,1
QAK18,2018-02-19 00:00,20,65,65,65,65,3
QAK18,2018-02-19 01:30,20,64.9,64.9,64.9,64.9,1
QAK18,2018-02-19 02:00,20,64.82,64.91,64.79,64.86,22
QAK18,2018-02-19 02:30,20,64.84,64.87,64.75,64.86,26
QAK18,2018-02-19 03:30,20,64.8,64.8,64.71,64.71,7
QAK18,2018-02-19 04:00,20,64.82,64.88,64.78,64.86,17
QAK18,2018-02-19 04:30,20,64.92,64.92,64.89,64.89,5
QAK18,2018-02-19 05:30,20,64.97,64.97,64.85,64.94,14
QAK18,2018-02-19 06:30,20,64.8,64.85,64.76,64.76,9
QAK18,2018-02-19 07:00,20,64.81,64.81,64.81,64.81,1
QAK18,2018-02-19 07:30,20,64.82,64.82,64.82,64.82,3
QAK18,2018-02-19 08:00,20,64.8,64.97,64.8,64.96,15
QAK18,2018-02-19 08:30,20,64.93,64.97,64.82,64.9,26
QAK18,2018-02-19 09:00,20,64.89,64.97,64.83,64.83,25
QAK18,2018-02-19 09:30,20,64.89,65.3,64.89,65.18,84
QAK18,2018-02-19 10:00,20,65.24,65.4,65.12,65.32,74
QAK18,2018-02-19 10:30,20,65.3,65.31,65.13,65.26,48
QAK18,2018-02-19 11:00,20,65.25,65.27,65.09,65.1,25
QAK18,2018-02-19 11:30,20,65.16,65.42,65.09,65.42,13
QAK18,2018-02-19 19:00,20,65.19,65.19,65.19,65.19,1
QAK18,2018-02-19 19:30,20,65.12,65.12,65.12,65.12,10
QAK18,2018-02-19 20:00,20,64.92,64.98,64.92,64.98,2
QAK18,2018-02-19 21:30,20,65.15,65.15,65.15,65.15,10
QAK18,2018-02-19 22:00,20,65.17,65.17,65.17,65.17,1
QAK18,2018-02-19 22:30,20,65.2,65.2,65.2,65.2,1
QAK18,2018-02-19 23:00,20,65.18,65.18,65.18,65.18,1
QAK18,2018-02-20 01:00,20,65.32,65.32,65.32,65.32,1
QAK18,2018-02-20 01:30,20,65.2,65.23,65.2,65.23,3
QAK18,2018-02-20 02:00,20,65.14,65.17,65.04,65.08,19
QAK18,2018-02-20 02:30,20,65.05,65.17,65.02,65.16,16
QAK18,2018-02-20 03:00,20,65.16,65.24,65.12,65.23,24
QAK18,2018-02-20 03:30,20,65.03,65.03,64.87,64.92,20
QAK18,2018-02-20 04:00,20,64.93,64.93,64.69,64.73,54
QAK18,2018-02-20 04:30,20,64.66,64.74,64.63,64.72,28
QAK18,2018-02-20 05:00,20,64.63,64.72,64.63,64.7,16
QAK18,2018-02-20 05:30,20,64.73,64.94,64.72,64.94,35
QAK18,2018-02-20 06:00,20,65.03,65.03,64.88,64.88,23
QAK18,2018-02-20 06:30,20,65.01,65.03,64.95,64.98,16
QAK18,2018-02-20 07:00,20,64.91,64.93,64.84,64.9,47
QAK18,2018-02-20 07:30,20,64.83,64.83,64.65,64.72,49
QAK18,2018-02-20 08:00,20,64.71,64.88,64.71,64.84,34
QAK18,2018-02-20 08:30,20,64.81,65.03,64.7,64.78,74
QAK18,2018-02-20 09:00,20,64.76,65.02,64.73,64.96,64
QAK18,2018-02-20 09:30,20,64.93,64.95,64.66,64.94,49
QAK18,2018-02-20 10:00,20,64.88,64.89,64.71,64.78,42
QAK18,2018-02-20 10:30,20,64.8,65.35,64.75,65.31,91
QAK18,2018-02-20 11:00,20,65.35,65.55,65.28,65.39,68
QAK18,2018-02-20 11:30,20,65.37,65.37,65.26,65.33,22
QAK18,2018-02-20 12:00,20,65.17,65.17,65.04,65.04,7
QAK18,2018-02-20 12:30,20,65.09,65.25,65.09,65.2,19
QAK18,2018-02-20 13:00,20,65.21,65.27,64.92,65.06,43
QAK18,2018-02-20 13:30,20,64.99,65,64.89,64.93,22
QAK18,2018-02-20 14:00,20,64.93,64.94,64.81,64.86,11
QAK18,2018-02-20 14:30,20,64.87,64.87,64.84,64.85,6
QAK18,2018-02-20 15:00,20,64.89,64.89,64.89,64.89,1
QAK18,2018-02-20 15:30,20,64.91,64.91,64.91,64.91,1
QAK18,2018-02-20 19:00,21,64.6,64.6,64.6,64.6,2
QAK18,2018-02-20 20:00,21,64.61,64.61,64.61,64.61,2
QAK18,2018-02-20 21:00,21,64.63,64.64,64.6,64.6,3
QAK18,2018-02-20 22:00,21,64.49,64.49,64.44,64.44,2
QAK18,2018-02-20 22:30,21,64.47,64.47,64.47,64.47,2
QAK18,2018-02-21 00:30,21,64.56,64.58,64.56,64.58,4
QAK18,2018-02-21 01:00,21,64.61,64.61,64.53,64.53,2
QAK18,2018-02-21 02:00,21,64.58,64.58,64.25,64.25,42
QAK18,2018-02-21 02:30,21,64.25,64.38,64.23,64.33,79
QAK18,2018-02-21 03:00,21,64.35,64.42,64.35,64.42,13
QAK18,2018-02-21 03:30,21,64.45,64.51,64.45,64.51,15
QAK18,2018-02-21 04:00,21,64.41,64.55,64.29,64.55,25
QAK18,2018-02-21 04:30,21,64.59,64.69,64.57,64.69,7
QAK18,2018-02-21 05:00,21,64.65,64.8,64.61,64.78,18
QAK18,2018-02-21 05:30,21,64.77,64.77,64.68,64.75,20
QAK18,2018-02-21 06:00,21,64.79,64.95,64.79,64.9,49
QAK18,2018-02-21 06:30,21,64.87,64.91,64.8,64.84,40
QAK18,2018-02-21 07:00,21,64.77,65,64.77,64.99,22
QAK18,2018-02-21 07:30,21,64.95,64.95,64.75,64.75,20
QAK18,2018-02-21 08:00,21,64.75,64.78,64.63,64.68,33
QAK18,2018-02-21 08:30,21,64.64,65.01,64.64,64.84,79
QAK18,2018-02-21 09:00,21,64.88,64.94,64.77,64.79,73
QAK18,2018-02-21 09:30,21,64.81,65.09,64.81,64.98,53
QAK18,2018-02-21 10:00,21,65,65.01,64.84,64.97,88
QAK18,2018-02-21 10:30,21,64.98,65,64.81,64.83,33
QAK18,2018-02-21 11:00,21,64.86,65.05,64.86,64.98,67
QAK18,2018-02-21 11:30,21,64.96,64.97,64.95,64.97,15
QAK18,2018-02-21 12:00,21,64.89,64.98,64.89,64.98,5
QAK18,2018-02-21 12:30,21,64.99,65.02,64.89,65,25
QAK18,2018-02-21 13:00,21,65.03,65.25,65.02,65.1,161
QAK18,2018-02-21 13:30,21,65.05,65.05,64.72,64.79,114
QAK18,2018-02-21 14:00,21,64.73,64.76,64.65,64.74,66
QAK18,2018-02-21 14:30,21,64.79,64.79,64.66,64.67,19
QAK18,2018-02-21 15:00,21,64.68,64.72,64.68,64.7,3
QAK18,2018-02-21 15:30,21,64.89,64.92,64.85,64.85,3
QAK18,2018-02-21 19:00,22,64.62,64.62,64.62,64.62,2
QAK18,2018-02-21 19:30,22,64.46,64.46,64.46,64.46,3
QAK18,2018-02-21 20:00,22,64.61,64.61,64.61,64.61,1
QAK18,2018-02-21 20:30,22,64.56,64.56,64.56,64.56,1
QAK18,2018-02-21 22:30,22,64.63,64.63,64.63,64.63,2
QAK18,2018-02-22 00:00,22,64.72,64.72,64.72,64.72,1
QAK18,2018-02-22 00:30,22,64.7,64.7,64.64,64.64,15
QAK18,2018-02-22 01:00,22,64.68,64.68,64.6,64.6,10
QAK18,2018-02-22 02:00,22,64.56,64.6,64.52,64.56,21
QAK18,2018-02-22 02:30,22,64.59,64.74,64.59,64.66,33
QAK18,2018-02-22 03:00,22,64.61,64.67,64.61,64.63,19
QAK18,2018-02-22 03:30,22,64.71,64.85,64.71,64.85,27
QAK18,2018-02-22 04:00,22,64.8,64.92,64.8,64.87,26
QAK18,2018-02-22 04:30,22,64.88,64.95,64.87,64.89,10
QAK18,2018-02-22 05:00,22,64.81,65.06,64.79,65.05,46
QAK18,2018-02-22 05:30,22,65.06,65.06,65.01,65.06,26
QAK18,2018-02-22 06:00,22,65.1,65.1,64.99,65.01,22
QAK18,2018-02-22 06:30,22,65.03,65.05,64.94,64.96,10
QAK18,2018-02-22 07:00,22,65.05,65.15,65.05,65.06,11
QAK18,2018-02-22 07:30,22,65.05,65.17,65.01,65.14,49
QAK18,2018-02-22 08:00,22,65.2,65.39,65.16,65.24,131
QAK18,2018-02-22 08:30,22,65.32,65.45,65.23,65.28,99
QAK18,2018-02-22 09:00,22,65.34,65.42,65.19,65.23,83
QAK18,2018-02-22 09:30,22,65.25,65.25,64.97,64.99,83
QAK18,2018-02-22 10:00,22,65.26,66.1,65.26,66.01,369
QAK18,2018-02-22 10:30,22,66.03,66.08,65.77,65.91,212
QAK18,2018-02-22 11:00,22,65.96,66.27,65.89,66.23,146
QAK18,2018-02-22 11:30,22,66.24,66.26,66.01,66.09,85
QAK18,2018-02-22 12:00,22,66.05,66.06,65.93,66.01,30
QAK18,2018-02-22 12:30,22,65.97,66.05,65.91,66.03,98
QAK18,2018-02-22 13:00,22,66.03,66.12,65.91,66.07,71
QAK18,2018-02-22 13:30,22,66.05,66.05,65.98,65.98,44
QAK18,2018-02-22 14:00,22,65.95,65.95,65.92,65.95,4
QAK18,2018-02-22 15:00,22,66.03,66.04,66.03,66.04,4
QAK18,2018-02-22 15:30,22,66.05,66.05,66.05,66.05,2
QAK18,2018-02-22 17:30,23,65.95,65.95,65.91,65.93,7
QAK18,2018-02-22 18:30,23,65.95,66,65.95,66,4
QAK18,2018-02-22 19:30,23,66.09,66.13,66.09,66.13,5
QAK18,2018-02-22 20:30,23,66.16,66.16,66.16,66.16,1
QAK18,2018-02-22 23:00,23,66.05,66.05,65.97,66.01,8
QAK18,2018-02-22 23:30,23,66.02,66.02,66.02,66.02,1
QAK18,2018-02-23 00:00,23,66.05,66.08,66.05,66.08,2
QAK18,2018-02-23 00:30,23,66.11,66.11,66.11,66.11,1
QAK18,2018-02-23 01:00,23,66.01,66.01,65.97,66.01,3
QAK18,2018-02-23 01:30,23,66.04,66.08,66.04,66.08,9
QAK18,2018-02-23 02:00,23,66,66.04,65.9,65.9,17
QAK18,2018-02-23 02:30,23,65.91,65.99,65.88,65.96,31
QAK18,2018-02-23 03:00,23,65.89,65.89,65.7,65.71,72
QAK18,2018-02-23 03:30,23,65.76,65.85,65.74,65.81,19
QAK18,2018-02-23 04:00,23,65.76,65.8,65.68,65.68,31
QAK18,2018-02-23 04:30,23,65.69,65.72,65.6,65.71,80
QAK18,2018-02-23 05:00,23,65.75,65.75,65.6,65.75,25
QAK18,2018-02-23 05:30,23,65.75,65.81,65.74,65.79,10
QAK18,2018-02-23 06:00,23,65.86,66.05,65.86,65.96,39
QAK18,2018-02-23 06:30,23,65.97,66.04,65.92,66.04,47
QAK18,2018-02-23 07:00,23,66.09,66.1,66.05,66.07,17
QAK18,2018-02-23 07:30,23,66.04,66.12,65.96,65.96,34
QAK18,2018-02-23 08:00,23,65.99,66.27,65.99,66.15,90
QAK18,2018-02-23 08:30,23,66.09,66.33,66.03,66.27,90
QAK18,2018-02-23 09:00,23,66.27,66.57,66.24,66.53,143
QAK18,2018-02-23 09:30,23,66.52,66.65,66.48,66.64,129
QAK18,2018-02-23 10:00,23,66.65,66.77,66.55,66.63,146
QAK18,2018-02-23 10:30,23,66.68,67.01,66.61,67.01,205
QAK18,2018-02-23 11:00,23,67.02,67.04,66.86,66.86,56
QAK18,2018-02-23 11:30,23,66.9,66.91,66.85,66.87,21
QAK18,2018-02-23 12:00,23,66.83,66.83,66.65,66.81,83
QAK18,2018-02-23 12:30,23,66.84,66.87,66.77,66.87,35
QAK18,2018-02-23 13:00,23,66.87,67.07,66.79,67.06,83
QAK18,2018-02-23 13:30,23,67.07,67.1,66.97,66.97,57
QAK18,2018-02-23 14:00,23,67.03,67.06,67.03,67.05,13
QAK18,2018-02-23 14:30,23,67.05,67.05,67,67.02,14
QAK18,2018-02-23 15:00,23,67.01,67.04,66.99,67.04,9
QAK18,2018-02-23 15:30,23,67.01,67.04,67.01,67.04,3
QAK18,2018-02-25 17:00,26,67.04,67.06,67.03,67.06,5
QAK18,2018-02-25 18:30,26,66.91,66.91,66.91,66.91,1
QAK18,2018-02-25 19:00,26,66.92,66.92,66.92,66.92,1
QAK18,2018-02-25 20:00,26,67.02,67.18,67.02,67.16,20
QAK18,2018-02-25 20:30,26,67.25,67.3,67.16,67.16,98
QAK18,2018-02-25 21:00,26,67.23,67.23,67.23,67.23,2
QAK18,2018-02-25 21:30,26,67.14,67.19,67.14,67.19,20
QAK18,2018-02-25 22:30,26,67.17,67.17,67.17,67.17,1
QAK18,2018-02-25 23:00,26,67.18,67.18,67.18,67.18,1
QAK18,2018-02-25 23:30,26,67.22,67.22,67.22,67.22,1
QAK18,2018-02-26 00:00,26,67.21,67.21,67.19,67.19,2
QAK18,2018-02-26 00:30,26,67.19,67.19,67.19,67.19,1
QAK18,2018-02-26 01:00,26,67.15,67.15,66.98,67.03,17
QAK18,2018-02-26 01:30,26,67.03,67.08,67.02,67.03,12
QAK18,2018-02-26 02:00,26,66.99,67.15,66.93,67.1,76
QAK18,2018-02-26 02:30,26,67.02,67.02,66.89,66.89,62
QAK18,2018-02-26 03:00,26,66.87,66.91,66.77,66.85,79
QAK18,2018-02-26 03:30,26,66.85,67.04,66.85,66.92,51
QAK18,2018-02-26 04:00,26,66.94,67.07,66.94,67.02,56
QAK18,2018-02-26 04:30,26,67.03,67.03,67,67.03,22
QAK18,2018-02-26 05:00,26,67.02,67.07,66.85,66.86,69
QAK18,2018-02-26 05:30,26,66.84,66.96,66.84,66.86,44
QAK18,2018-02-26 06:00,26,66.87,66.88,66.78,66.86,112
QAK18,2018-02-26 06:30,26,66.84,66.93,66.83,66.93,64
QAK18,2018-02-26 07:00,26,66.94,67.08,66.69,66.75,346
QAK18,2018-02-26 07:30,26,66.74,66.79,66.62,66.7,130
QAK18,2018-02-26 08:00,26,66.71,66.88,66.7,66.81,184
QAK18,2018-02-26 08:30,26,66.77,66.83,66.6,66.65,232
QAK18,2018-02-26 09:00,26,66.65,67.08,66.49,66.91,412
QAK18,2018-02-26 09:30,26,66.9,67.03,66.87,66.94,208
QAK18,2018-02-26 10:00,26,66.92,67.46,66.92,67.37,451
QAK18,2018-02-26 10:30,26,67.38,67.47,67.27,67.41,282
QAK18,2018-02-26 11:00,26,67.43,67.66,67.37,67.48,406
QAK18,2018-02-26 11:30,26,67.48,67.59,67.39,67.59,337
QAK18,2018-02-26 12:00,26,67.57,67.59,67.22,67.39,638
QAK18,2018-02-26 12:30,26,67.39,67.47,67.34,67.43,356
QAK18,2018-02-26 13:00,26,67.4,67.5,67.26,67.27,573
QAK18,2018-02-26 13:30,26,67.25,67.31,67.22,67.24,34
QAK18,2018-02-26 14:00,26,67.25,67.3,67.25,67.3,15
QAK18,2018-02-26 14:30,26,67.31,67.38,67.31,67.38,19
QAK18,2018-02-26 15:00,26,67.38,67.38,67.37,67.37,3
QAK18,2018-02-26 15:30,26,67.36,67.36,67.33,67.36,3
QAK18,2018-02-26 17:00,27,67.33,67.33,67.33,67.33,1
QAK18,2018-02-26 17:30,27,67.4,67.4,67.29,67.29,3
QAK18,2018-02-26 19:00,27,67.35,67.39,67.35,67.37,4
QAK18,2018-02-26 21:00,27,67.23,67.23,67.19,67.21,11
QAK18,2018-02-26 22:00,27,67.18,67.23,67.16,67.16,6
QAK18,2018-02-26 22:30,27,67.13,67.17,67.08,67.16,17
QAK18,2018-02-26 23:00,27,67.13,67.18,67.13,67.18,3
QAK18,2018-02-26 23:30,27,67.22,67.22,67.22,67.22,1
QAK18,2018-02-27 00:00,27,67.19,67.19,67.19,67.19,1
QAK18,2018-02-27 00:30,27,67.25,67.25,67.25,67.25,2
QAK18,2018-02-27 01:00,27,67.28,67.31,67.13,67.13,27
QAK18,2018-02-27 01:30,27,67.14,67.18,67.11,67.11,14
QAK18,2018-02-27 02:00,27,67.12,67.2,67.07,67.11,62
QAK18,2018-02-27 02:30,27,67.07,67.2,67.04,67.13,125
QAK18,2018-02-27 03:00,27,67.13,67.23,67.04,67.16,112
QAK18,2018-02-27 03:30,27,67.16,67.16,67.08,67.13,27
QAK18,2018-02-27 04:00,27,67.15,67.22,67.1,67.17,46
QAK18,2018-02-27 04:30,27,67.19,67.24,67.19,67.2,70
QAK18,2018-02-27 05:00,27,67.19,67.21,67.05,67.1,71
QAK18,2018-02-27 05:30,27,67.14,67.18,67.08,67.08,34
QAK18,2018-02-27 06:00,27,67.1,67.18,67.1,67.13,30
QAK18,2018-02-27 06:30,27,67.11,67.27,67.11,67.25,90
QAK18,2018-02-27 07:00,27,67.24,67.3,67.08,67.08,136
QAK18,2018-02-27 07:30,27,67.1,67.23,67,67.11,334
QAK18,2018-02-27 08:00,27,67.12,67.33,67.07,67.31,327
QAK18,2018-02-27 08:30,27,67.31,67.35,67.14,67.15,296
QAK18,2018-02-27 09:00,27,67.19,67.3,67.11,67.13,314
QAK18,2018-02-27 09:30,27,67.11,67.11,66.64,66.83,694
QAK18,2018-02-27 10:00,27,66.82,67.12,66.75,66.78,865
QAK18,2018-02-27 10:30,27,66.79,66.8,66.27,66.35,927
QAK18,2018-02-27 11:00,27,66.34,66.51,66.34,66.51,354
QAK18,2018-02-27 11:30,27,66.53,66.81,66.49,66.8,432
QAK18,2018-02-27 12:00,27,66.75,66.78,66.66,66.69,227
QAK18,2018-02-27 12:30,27,66.67,66.68,66.44,66.51,559
QAK18,2018-02-27 13:00,27,66.51,66.55,66.31,66.51,879
QAK18,2018-02-27 13:30,27,66.48,66.56,66.39,66.47,87
QAK18,2018-02-27 14:00,27,66.42,66.42,66.38,66.38,31
QAK18,2018-02-27 14:30,27,66.4,66.46,66.36,66.46,29
QAK18,2018-02-27 15:00,27,66.46,66.49,66.41,66.49,20
QAK18,2018-02-27 15:30,27,66.48,66.49,66.2,66.42,66
QAK18,2018-02-27 17:00,28,66.35,66.35,66.35,66.35,1
QAK18,2018-02-27 18:30,28,66.33,66.33,66.33,66.33,1
QAK18,2018-02-27 19:00,28,66.26,66.26,66.14,66.15,26
QAK18,2018-02-27 19:30,28,66.21,66.21,66.21,66.21,1
QAK18,2018-02-27 20:00,28,66.21,66.23,66.2,66.21,19
QAK18,2018-02-27 20:30,28,66.21,66.25,66.2,66.24,44
QAK18,2018-02-27 22:30,28,66.27,66.29,66.27,66.29,4
QAK18,2018-02-27 23:30,28,66.23,66.26,66.23,66.26,4
QAK18,2018-02-28 00:00,28,66.19,66.19,66.19,66.19,1
QAK18,2018-02-28 00:30,28,66.24,66.31,66.24,66.31,6
QAK18,2018-02-28 01:00,28,66.36,66.44,66.3,66.42,73
QAK18,2018-02-28 01:30,28,66.41,66.41,66.3,66.3,37
QAK18,2018-02-28 02:00,28,66.31,66.4,66.25,66.25,145
QAK18,2018-02-28 02:30,28,66.26,66.37,66.2,66.32,147
QAK18,2018-02-28 03:00,28,66.35,66.51,66.35,66.48,164
QAK18,2018-02-28 03:30,28,66.49,66.55,66.38,66.52,184
QAK18,2018-02-28 04:00,28,66.53,66.66,66.53,66.63,86
QAK18,2018-02-28 04:30,28,66.63,66.7,66.5,66.56,143
QAK18,2018-02-28 05:00,28,66.55,66.57,66.43,66.43,79
QAK18,2018-02-28 05:30,28,66.46,66.54,66.37,66.37,90
QAK18,2018-02-28 06:00,28,66.38,66.46,66.35,66.36,83
QAK18,2018-02-28 06:30,28,66.37,66.53,66.37,66.53,66
QAK18,2018-02-28 07:00,28,66.53,66.54,66.44,66.5,86
QAK18,2018-02-28 07:30,28,66.51,66.56,66.44,66.53,218
QAK18,2018-02-28 08:00,28,66.54,66.68,66.54,66.65,301
QAK18,2018-02-28 08:30,28,66.65,66.81,66.6,66.67,431
QAK18,2018-02-28 09:00,28,66.63,66.63,66.25,66.25,305
QAK18,2018-02-28 09:30,28,66.33,66.33,65.57,65.71,1193
QAK18,2018-02-28 10:00,28,65.7,65.76,65.13,65.33,1399
QAK18,2018-02-28 10:30,28,65.34,65.43,65.14,65.42,729
QAK18,2018-02-28 11:00,28,65.4,65.69,65.37,65.6,496
QAK18,2018-02-28 11:30,28,65.56,66.1,65.47,65.97,604
QAK18,2018-02-28 12:00,28,65.97,65.97,65.7,65.7,464
QAK18,2018-02-28 12:30,28,65.73,65.73,65.49,65.69,198
QAK18,2018-02-28 13:00,28,65.67,65.73,64.64,64.71,575
QAK18,2018-02-28 13:30,28,64.75,64.92,64.71,64.73,281
QAK18,2018-02-28 14:00,28,64.75,64.78,64.51,64.6,280
QAK18,2018-02-28 14:30,28,64.6,64.71,64.57,64.61,60
QAK18,2018-02-28 15:00,28,64.63,64.71,64.6,64.68,32
QAK18,2018-02-28 15:30,28,64.65,64.67,64.62,64.65,123
QAK18,2018-02-28 17:00,1,64.76,64.78,64.74,64.77,4
QAK18,2018-02-28 17:30,1,64.68,64.74,64.65,64.69,8
QAK18,2018-02-28 18:00,1,64.71,64.71,64.58,64.6,11
QAK18,2018-02-28 18:30,1,64.61,64.62,64.57,64.57,15
QAK18,2018-02-28 19:00,1,64.59,64.6,64.56,64.58,12
QAK18,2018-02-28 19:30,1,64.59,64.68,64.59,64.67,6
QAK18,2018-02-28 20:00,1,64.63,64.63,64.58,64.61,6
QAK18,2018-02-28 20:30,1,64.77,64.79,64.77,64.77,3
QAK18,2018-02-28 21:00,1,64.72,64.72,64.72,64.72,1
QAK18,2018-02-28 21:30,1,64.76,64.76,64.71,64.71,2
QAK18,2018-02-28 22:30,1,64.68,64.69,64.68,64.69,2
QAK18,2018-02-28 23:00,1,64.68,64.68,64.68,64.68,1
QAK18,2018-02-28 23:30,1,64.66,64.66,64.64,64.64,8
QAK18,2018-03-01 00:00,1,64.64,64.67,64.62,64.67,18
QAK18,2018-03-01 00:30,1,64.74,64.75,64.74,64.75,3
QAK18,2018-03-01 01:00,1,64.76,64.89,64.76,64.79,63
QAK18,2018-03-01 01:30,1,64.81,64.97,64.8,64.97,26
QAK18,2018-03-01 02:00,1,64.9,64.96,64.81,64.91,164
QAK18,2018-03-01 02:30,1,64.89,64.96,64.8,64.8,212
QAK18,2018-03-01 03:00,1,64.81,65.02,64.77,64.87,312
QAK18,2018-03-01 03:30,1,64.89,64.89,64.42,64.57,386
QAK18,2018-03-01 04:00,1,64.56,64.65,64.46,64.5,135
QAK18,2018-03-01 04:30,1,64.48,64.51,64.13,64.24,439
QAK18,2018-03-01 05:00,1,64.23,64.35,64.2,64.3,126
QAK18,2018-03-01 05:30,1,64.27,64.3,64.07,64.1,286
QAK18,2018-03-01 06:00,1,64.12,64.2,64.04,64.06,208
QAK18,2018-03-01 06:30,1,64.12,64.22,64,64.03,144
QAK18,2018-03-01 07:00,1,64.07,64.21,64,64.16,631
QAK18,2018-03-01 07:30,1,64.16,64.43,64.15,64.34,335
QAK18,2018-03-01 08:00,1,64.35,64.37,63.89,63.91,890
QAK18,2018-03-01 08:30,1,63.89,63.93,63.37,63.53,1439
QAK18,2018-03-01 09:00,1,63.52,63.69,63.19,63.45,1055
QAK18,2018-03-01 09:30,1,63.44,63.96,63.32,63.33,650
QAK18,2018-03-01 10:00,1,63.38,63.82,63.27,63.72,821
QAK18,2018-03-01 10:30,1,63.68,64.29,63.67,64.1,863
QAK18,2018-03-01 11:00,1,64.09,64.12,63.73,63.81,498
QAK18,2018-03-01 11:30,1,63.8,64.17,63.64,63.96,792
QAK18,2018-03-01 12:00,1,63.91,63.91,63.67,63.87,462
QAK18,2018-03-01 12:30,1,63.88,63.99,63.53,63.57,399
QAK18,2018-03-01 13:00,1,63.58,63.9,63.44,63.82,347
QAK18,2018-03-01 13:30,1,63.86,64.1,63.86,64.1,289
QAK18,2018-03-01 14:00,1,64.09,64.32,64.03,64.23,575
QAK18,2018-03-01 14:30,1,64.23,64.29,64.12,64.29,122
QAK18,2018-03-01 15:00,1,64.27,64.31,64.16,64.23,51
QAK18,2018-03-01 15:30,1,64.18,64.2,64.15,64.2,12
QAK18,2018-03-01 17:00,2,64.24,64.24,63.92,63.95,13
QAK18,2018-03-01 17:30,2,63.97,64.08,63.97,64.08,5
QAK18,2018-03-01 18:00,2,64.07,64.07,64.04,64.06,6
QAK18,2018-03-01 18:30,2,64.01,64.04,64.01,64.03,6
QAK18,2018-03-01 19:00,2,64.08,64.13,64.04,64.04,6
QAK18,2018-03-01 19:30,2,64.1,64.1,64.03,64.03,3
QAK18,2018-03-01 20:00,2,63.97,63.97,63.96,63.97,9
QAK18,2018-03-01 20:30,2,63.86,63.91,63.85,63.87,15
QAK18,2018-03-01 21:00,2,63.87,63.93,63.87,63.93,35
QAK18,2018-03-01 21:30,2,63.94,63.94,63.88,63.9,22
QAK18,2018-03-01 22:00,2,63.86,63.86,63.86,63.86,3
QAK18,2018-03-01 22:30,2,63.89,63.94,63.89,63.91,3
QAK18,2018-03-01 23:00,2,63.9,63.91,63.89,63.91,26
QAK18,2018-03-01 23:30,2,63.9,63.99,63.89,63.93,28
QAK18,2018-03-02 00:00,2,63.92,63.92,63.84,63.86,28
QAK18,2018-03-02 00:30,2,63.88,63.88,63.82,63.82,9
QAK18,2018-03-02 01:00,2,63.87,63.92,63.83,63.83,24
QAK18,2018-03-02 01:30,2,63.83,63.84,63.73,63.73,45
QAK18,2018-03-02 02:00,2,63.77,63.84,63.69,63.84,205
QAK18,2018-03-02 02:30,2,63.86,63.91,63.67,63.71,209
QAK18,2018-03-02 03:00,2,63.71,63.8,63.65,63.78,79
QAK18,2018-03-02 03:30,2,63.77,63.81,63.65,63.71,82
QAK18,2018-03-02 04:00,2,63.7,63.71,63.58,63.65,110
QAK18,2018-03-02 04:30,2,63.68,63.74,63.58,63.65,129
QAK18,2018-03-02 05:00,2,63.6,63.94,63.58,63.78,172
QAK18,2018-03-02 05:30,2,63.76,63.78,63.4,63.45,257
QAK18,2018-03-02 06:00,2,63.48,63.51,63.36,63.51,101
QAK18,2018-03-02 06:30,2,63.52,63.83,63.43,63.43,357
QAK18,2018-03-02 07:00,2,63.43,63.56,63.37,63.55,138
QAK18,2018-03-02 07:30,2,63.56,63.69,63.45,63.58,574
QAK18,2018-03-02 08:00,2,63.54,63.7,63.41,63.45,358
QAK18,2018-03-02 08:30,2,63.43,63.49,63.21,63.39,632
QAK18,2018-03-02 09:00,2,63.35,63.61,63.25,63.29,619
QAK18,2018-03-02 09:30,2,63.3,63.57,63.2,63.37,708
QAK18,2018-03-02 10:00,2,63.37,63.87,63.31,63.81,975
QAK18,2018-03-02 10:30,2,63.83,64.29,63.79,64.26,733
QAK18,2018-03-02 11:00,2,64.22,64.23,63.98,64.21,239
QAK18,2018-03-02 11:30,2,64.23,64.31,64.06,64.21,273
QAK18,2018-03-02 12:00,2,64.17,64.29,64.1,64.1,208
QAK18,2018-03-02 12:30,2,64.1,64.57,64.03,64.43,439
QAK18,2018-03-02 13:00,2,64.42,64.5,64.27,64.33,475
QAK18,2018-03-02 13:30,2,64.29,64.35,64.21,64.35,81
QAK18,2018-03-02 14:00,2,64.35,64.45,64.33,64.41,41
QAK18,2018-03-02 14:30,2,64.43,64.57,64.43,64.51,49
QAK18,2018-03-02 15:00,2,64.51,64.53,64.46,64.51,70
QAK18,2018-03-02 15:30,2,64.49,64.68,64.47,64.51,41
QAK18,2018-03-04 17:00,5,64.69,64.79,64.6,64.79,187
QAK18,2018-03-04 17:30,5,64.69,64.69,64.65,64.68,9
QAK18,2018-03-04 18:00,5,64.7,64.76,64.7,64.76,4
QAK18,2018-03-04 19:00,5,64.77,64.86,64.77,64.85,23
QAK18,2018-03-04 19:30,5,64.8,64.8,64.76,64.76,9
QAK18,2018-03-04 20:00,5,64.73,64.77,64.73,64.77,4
QAK18,2018-03-04 20:30,5,64.67,64.68,64.66,64.66,13
QAK18,2018-03-04 21:00,5,64.65,64.66,64.62,64.66,9
QAK18,2018-03-04 21:30,5,64.67,64.67,64.67,64.67,1
QAK18,2018-03-04 22:00,5,64.71,64.71,64.65,64.65,3
QAK18,2018-03-04 22:30,5,64.61,64.62,64.61,64.62,3
QAK18,2018-03-05 00:00,5,64.65,64.65,64.59,64.59,3
QAK18,2018-03-05 00:30,5,64.53,64.53,64.53,64.53,5
QAK18,2018-03-05 01:00,5,64.51,64.57,64.44,64.45,36
QAK18,2018-03-05 01:30,5,64.46,64.57,64.46,64.57,32
QAK18,2018-03-05 02:00,5,64.61,64.98,64.61,64.94,485
QAK18,2018-03-05 02:30,5,64.94,65.06,64.83,64.92,414
QAK18,2018-03-05 03:00,5,64.93,64.93,64.78,64.85,182
QAK18,2018-03-05 03:30,5,64.85,64.88,64.73,64.73,123
QAK18,2018-03-05 04:00,5,64.72,64.81,64.68,64.71,100
QAK18,2018-03-05 04:30,5,64.69,64.73,64.58,64.65,109
QAK18,2018-03-05 05:00,5,64.62,64.63,64.41,64.41,93
QAK18,2018-03-05 05:30,5,64.42,64.45,64.27,64.28,326
QAK18,2018-03-05 06:00,5,64.29,64.48,64.29,64.31,114
QAK18,2018-03-05 06:30,5,64.31,64.34,64.22,64.26,149
QAK18,2018-03-05 07:00,5,64.26,64.48,64.21,64.42,103
QAK18,2018-03-05 07:30,5,64.37,64.37,64.16,64.18,227
QAK18,2018-03-05 08:00,5,64.16,64.33,64.12,64.25,501
QAK18,2018-03-05 08:30,5,64.25,64.47,64.15,64.44,228
QAK18,2018-03-05 09:00,5,64.45,64.77,64.45,64.72,485
QAK18,2018-03-05 09:30,5,64.76,65.25,64.65,65.23,1283
QAK18,2018-03-05 10:00,5,65.23,65.66,65.22,65.5,1176
QAK18,2018-03-05 10:30,5,65.51,65.87,65.46,65.76,842
QAK18,2018-03-05 11:00,5,65.76,65.81,65.56,65.67,395
QAK18,2018-03-05 11:30,5,65.68,65.71,65.52,65.61,226
QAK18,2018-03-05 12:00,5,65.62,65.62,65.45,65.45,109
QAK18,2018-03-05 12:30,5,65.44,65.58,65.39,65.45,232
QAK18,2018-03-05 13:00,5,65.44,65.56,65.38,65.53,174
QAK18,2018-03-05 13:30,5,65.49,65.62,65.49,65.62,69
QAK18,2018-03-05 14:00,5,65.61,65.64,65.59,65.63,21
QAK18,2018-03-05 14:30,5,65.64,65.65,65.55,65.56,12
QAK18,2018-03-05 15:00,5,65.54,65.54,65.54,65.54,7
QAK18,2018-03-05 15:30,5,65.56,65.56,65.54,65.56,7
QAK18,2018-03-05 17:00,6,65.59,65.59,65.59,65.59,1
QAK18,2018-03-05 17:30,6,65.61,65.61,65.59,65.59,3
QAK18,2018-03-05 18:00,6,65.59,65.59,65.58,65.58,2
QAK18,2018-03-05 18:30,6,65.63,65.79,65.63,65.74,6
QAK18,2018-03-05 19:00,6,65.78,65.78,65.77,65.78,6
QAK18,2018-03-05 19:30,6,65.75,65.75,65.62,65.62,6
QAK18,2018-03-05 20:00,6,65.61,65.61,65.61,65.61,1
QAK18,2018-03-05 20:30,6,65.61,65.62,65.6,65.62,8
QAK18,2018-03-05 21:00,6,65.63,65.64,65.63,65.64,2
QAK18,2018-03-05 22:00,6,65.63,65.63,65.63,65.63,2
QAK18,2018-03-05 22:30,6,65.63,65.68,65.62,65.64,16
QAK18,2018-03-05 23:00,6,65.64,65.64,65.63,65.63,2
QAK18,2018-03-05 23:30,6,65.65,65.67,65.64,65.64,10
QAK18,2018-03-06 00:00,6,65.62,65.68,65.62,65.65,9
QAK18,2018-03-06 00:30,6,65.63,65.64,65.61,65.64,15
QAK18,2018-03-06 01:00,6,65.67,65.68,65.63,65.67,43
QAK18,2018-03-06 01:30,6,65.67,65.74,65.53,65.53,102
QAK18,2018-03-06 02:00,6,65.51,65.54,65.39,65.45,448
QAK18,2018-03-06 02:30,6,65.46,65.53,65.37,65.41,258
QAK18,2018-03-06 03:00,6,65.4,65.47,65.31,65.4,165
QAK18,2018-03-06 03:30,6,65.41,65.64,65.41,65.57,165
QAK18,2018-03-06 04:00,6,65.6,65.68,65.51,65.51,83
QAK18,2018-03-06 04:30,6,65.47,65.68,65.47,65.66,111
QAK18,2018-03-06 05:00,6,65.66,65.82,65.61,65.78,116
QAK18,2018-03-06 05:30,6,65.8,65.87,65.74,65.85,93
QAK18,2018-03-06 06:00,6,65.88,66.12,65.84,66,192
QAK18,2018-03-06 06:30,6,65.99,66.09,65.93,66.05,136
QAK18,2018-03-06 07:00,6,66.05,66.15,65.96,65.96,141
QAK18,2018-03-06 07:30,6,65.94,66.04,65.87,65.98,192
QAK18,2018-03-06 08:00,6,66.01,66.02,65.6,65.71,201
QAK18,2018-03-06 08:30,6,65.67,65.82,65.43,65.79,375
QAK18,2018-03-06 09:00,6,65.74,65.83,65.55,65.66,292
QAK18,2018-03-06 09:30,6,65.66,65.68,65.35,65.45,172
QAK18,2018-03-06 10:00,6,65.43,65.65,65.34,65.38,241
QAK18,2018-03-06 10:30,6,65.41,65.66,65.33,65.66,190
QAK18,2018-03-06 11:00,6,65.73,65.73,65.5,65.54,99
QAK18,2018-03-06 11:30,6,65.53,65.76,65.53,65.75,116
QAK18,2018-03-06 12:00,6,65.74,65.87,65.67,65.75,145
QAK18,2018-03-06 12:30,6,65.76,65.86,65.65,65.67,156
QAK18,2018-03-06 13:00,6,65.68,65.81,65.62,65.77,154
QAK18,2018-03-06 13:30,6,65.77,65.86,65.74,65.74,38
QAK18,2018-03-06 14:00,6,65.7,65.73,65.7,65.72,45
QAK18,2018-03-06 14:30,6,65.71,65.76,65.63,65.67,60
QAK18,2018-03-06 15:00,6,65.64,65.67,65.64,65.64,4
QAK18,2018-03-06 15:30,6,65.64,65.76,65.44,65.56,120
QAK18,2018-03-06 17:00,7,65.43,65.47,65.27,65.27,17
QAK18,2018-03-06 17:30,7,65.2,65.21,65.2,65.21,3
QAK18,2018-03-06 18:00,7,65.14,65.15,65.09,65.15,39
QAK18,2018-03-06 18:30,7,65.08,65.15,64.9,65.14,83
QAK18,2018-03-06 19:00,7,65.18,65.39,65.16,65.39,50
QAK18,2018-03-06 20:00,7,65.28,65.28,65.27,65.27,20
QAK18,2018-03-06 20:30,7,65.26,65.27,65.26,65.27,3
QAK18,2018-03-06 21:00,7,65.26,65.26,65.25,65.25,3
QAK18,2018-03-06 21:30,7,65.25,65.25,65.25,65.25,1
QAK18,2018-03-06 22:30,7,65.31,65.32,65.31,65.32,3
QAK18,2018-03-06 23:00,7,65.3,65.31,65.3,65.31,2
QAK18,2018-03-06 23:30,7,65.25,65.25,65.19,65.19,4
QAK18,2018-03-07 00:00,7,65.21,65.23,65.18,65.2,4
QAK18,2018-03-07 00:30,7,65.24,65.25,65.24,65.24,4
QAK18,2018-03-07 01:00,7,65.24,65.26,65.2,65.25,17
QAK18,2018-03-07 01:30,7,65.22,65.34,65.22,65.3,16
QAK18,2018-03-07 02:00,7,65.27,65.29,65.14,65.2,310
QAK18,2018-03-07 02:30,7,65.21,65.21,64.89,64.92,495
QAK18,2018-03-07 03:00,7,64.98,65.08,64.93,65.08,173
QAK18,2018-03-07 03:30,7,65.07,65.08,64.92,64.94,185
QAK18,2018-03-07 04:00,7,64.92,65.37,64.9,65.34,223
QAK18,2018-03-07 04:30,7,65.35,65.41,65.26,65.26,141
QAK18,2018-03-07 05:00,7,65.27,65.34,65.23,65.26,124
QAK18,2018-03-07 05:30,7,65.27,65.33,65.15,65.16,85
QAK18,2018-03-07 06:00,7,65.13,65.5,65.13,65.44,219
QAK18,2018-03-07 06:30,7,65.45,65.6,65.42,65.56,131
QAK18,2018-03-07 07:00,7,65.58,65.67,65.49,65.64,216
QAK18,2018-03-07 07:30,7,65.64,65.68,65.55,65.63,156
QAK18,2018-03-07 08:00,7,65.63,65.76,65.31,65.33,332
QAK18,2018-03-07 08:30,7,65.31,65.48,65.01,65.01,507
QAK18,2018-03-07 09:00,7,65.03,65.16,64.92,65.08,298
QAK18,2018-03-07 09:30,7,65.09,65.68,65.09,65.59,370
QAK18,2018-03-07 10:00,7,65.66,65.66,65.03,65.18,286
QAK18,2018-03-07 10:30,7,65.22,65.34,64.31,64.34,683
QAK18,2018-03-07 11:00,7,64.29,64.4,63.84,64.15,785
QAK18,2018-03-07 11:30,7,64.1,64.22,63.94,64.1,760
QAK18,2018-03-07 12:00,7,64.1,64.37,64,64.36,271
QAK18,2018-03-07 12:30,7,64.39,64.43,64.3,64.31,123
QAK18,2018-03-07 13:00,7,64.28,64.57,64.28,64.35,150
QAK18,2018-03-07 13:30,7,64.31,64.43,64.31,64.36,102
QAK18,2018-03-07 14:00,7,64.36,64.49,64.36,64.45,44
QAK18,2018-03-07 14:30,7,64.45,64.56,64.42,64.56,18
QAK18,2018-03-07 15:00,7,64.57,64.6,64.48,64.52,49
QAK18,2018-03-07 15:30,7,64.52,64.53,64.52,64.53,11
QAK18,2018-03-07 17:00,8,64.55,64.55,64.52,64.53,6
QAK18,2018-03-07 18:30,8,64.53,64.53,64.51,64.51,2
QAK18,2018-03-07 19:00,8,64.47,64.53,64.47,64.5,9
QAK18,2018-03-07 20:00,8,64.48,64.48,64.48,64.48,1
QAK18,2018-03-07 21:00,8,64.46,64.51,64.46,64.51,6
QAK18,2018-03-07 21:30,8,64.49,64.5,64.49,64.5,4
QAK18,2018-03-07 22:00,8,64.48,64.48,64.45,64.47,11
QAK18,2018-03-07 23:30,8,64.38,64.38,64.32,64.32,6
QAK18,2018-03-08 00:00,8,64.38,64.4,64.37,64.4,12
QAK18,2018-03-08 00:30,8,64.39,64.41,64.39,64.4,3
QAK18,2018-03-08 01:00,8,64.42,64.46,64.35,64.35,27
QAK18,2018-03-08 01:30,8,64.32,64.42,64.28,64.35,66
QAK18,2018-03-08 02:00,8,64.37,64.52,64.35,64.46,520
QAK18,2018-03-08 02:30,8,64.46,64.49,64.35,64.39,139
QAK18,2018-03-08 03:00,8,64.4,64.4,64.15,64.18,372
QAK18,2018-03-08 03:30,8,64.21,64.31,64.15,64.31,153
QAK18,2018-03-08 04:00,8,64.31,64.34,64.24,64.32,151
QAK18,2018-03-08 04:30,8,64.33,64.35,64.22,64.26,136
QAK18,2018-03-08 05:00,8,64.23,64.24,64.11,64.17,119
QAK18,2018-03-08 05:30,8,64.15,64.15,64.02,64.05,115
QAK18,2018-03-08 06:00,8,64.03,64.12,64.01,64.08,139
QAK18,2018-03-08 06:30,8,64.09,64.18,64.01,64.15,291
QAK18,2018-03-08 07:00,8,64.18,64.4,64.18,64.4,249
QAK18,2018-03-08 07:30,8,64.38,64.38,64.19,64.21,208
QAK18,2018-03-08 08:00,8,64.28,64.41,64.15,64.36,220
QAK18,2018-03-08 08:30,8,64.34,64.34,63.86,63.88,428
QAK18,2018-03-08 09:00,8,63.91,64.09,63.8,63.9,536
QAK18,2018-03-08 09:30,8,63.9,63.9,63.57,63.72,536
QAK18,2018-03-08 10:00,8,63.64,64.22,63.64,63.97,765
QAK18,2018-03-08 10:30,8,63.99,64.07,63.58,63.78,430
QAK18,2018-03-08 11:00,8,63.76,63.91,63.67,63.85,198
QAK18,2018-03-08 11:30,8,63.82,63.92,63.77,63.88,143
QAK18,2018-03-08 12:00,8,63.85,63.98,63.76,63.8,218
QAK18,2018-03-08 12:30,8,63.78,63.78,63.66,63.66,112
QAK18,2018-03-08 13:00,8,63.66,63.7,63.45,63.69,525
QAK18,2018-03-08 13:30,8,63.75,63.89,63.7,63.86,76
QAK18,2018-03-08 14:00,8,63.86,63.93,63.86,63.89,91
QAK18,2018-03-08 14:30,8,63.88,63.88,63.77,63.88,77
QAK18,2018-03-08 15:00,8,63.91,63.91,63.82,63.86,35
QAK18,2018-03-08 15:30,8,63.85,63.85,63.85,63.85,1
QAK18,2018-03-08 17:00,9,63.85,63.91,63.85,63.91,8
QAK18,2018-03-08 18:30,9,63.95,63.95,63.95,63.95,2
QAK18,2018-03-08 19:00,9,63.97,64.05,63.97,64.05,20
QAK18,2018-03-08 19:30,9,63.95,63.95,63.94,63.94,7
QAK18,2018-03-08 20:00,9,63.87,63.87,63.78,63.83,21
QAK18,2018-03-08 20:30,9,63.83,63.83,63.81,63.82,8
QAK18,2018-03-08 21:00,9,63.83,63.83,63.73,63.76,5
QAK18,2018-03-08 21:30,9,63.72,63.72,63.7,63.7,5
QAK18,2018-03-08 22:00,9,63.77,63.8,63.77,63.79,5
QAK18,2018-03-08 23:30,9,63.83,63.83,63.79,63.79,6
QAK18,2018-03-09 00:30,9,63.76,63.76,63.76,63.76,2
QAK18,2018-03-09 01:00,9,63.77,63.84,63.77,63.84,53
QAK18,2018-03-09 01:30,9,63.82,63.86,63.76,63.81,28
QAK18,2018-03-09 02:00,9,63.78,63.92,63.74,63.77,232
QAK18,2018-03-09 02:30,9,63.78,63.95,63.77,63.91,222
QAK18,2018-03-09 03:00,9,63.9,64.06,63.84,63.98,155
QAK18,2018-03-09 03:30,9,63.99,64.08,63.92,63.92,58
QAK18,2018-03-09 04:00,9,63.97,64.05,63.9,64,141
QAK18,2018-03-09 04:30,9,64.02,64.3,63.98,64.22,222
QAK18,2018-03-09 05:00,9,64.2,64.2,64.12,64.12,92
QAK18,2018-03-09 05:30,9,64.12,64.31,64.12,64.3,103
QAK18,2018-03-09 06:00,9,64.32,64.32,64.19,64.2,52
QAK18,2018-03-09 06:30,9,64.19,64.39,64.17,64.25,100
QAK18,2018-03-09 07:00,9,64.26,64.34,64.16,64.32,150
QAK18,2018-03-09 07:30,9,64.29,64.5,64.24,64.31,294
QAK18,2018-03-09 08:00,9,64.22,64.7,64.22,64.65,326
QAK18,2018-03-09 08:30,9,64.65,64.78,64.54,64.71,353
QAK18,2018-03-09 09:00,9,64.73,64.82,64.65,64.67,317
QAK18,2018-03-09 09:30,9,64.69,64.7,64.57,64.58,222
QAK18,2018-03-09 10:00,9,64.58,65.34,64.43,65.32,857
QAK18,2018-03-09 10:30,9,65.38,65.41,65.19,65.33,622
QAK18,2018-03-09 11:00,9,65.32,65.34,65.06,65.16,763
QAK18,2018-03-09 11:30,9,65.17,65.23,65.08,65.14,602
QAK18,2018-03-09 12:00,9,65.13,65.23,65.1,65.12,475
QAK18,2018-03-09 12:30,9,65.1,65.28,65.07,65.27,416
QAK18,2018-03-09 13:00,9,65.27,65.52,65.24,65.5,382
QAK18,2018-03-09 13:30,9,65.52,65.62,65.45,65.59,911
QAK18,2018-03-09 14:00,9,65.57,65.59,65.52,65.53,48
QAK18,2018-03-09 14:30,9,65.54,65.55,65.49,65.5,18
QAK18,2018-03-09 15:00,9,65.5,65.57,65.5,65.55,7
QAK18,2018-03-09 15:30,9,65.55,65.59,65.55,65.58,9
QAK18,2018-03-11 17:00,12,65.54,65.54,65.54,65.54,1
QAK18,2018-03-11 18:00,12,65.62,65.67,65.62,65.67,6
QAK18,2018-03-11 18:30,12,65.62,65.69,65.62,65.67,5
QAK18,2018-03-11 19:00,12,65.63,65.63,65.62,65.63,7
QAK18,2018-03-11 19:30,12,65.71,65.71,65.71,65.71,1
QAK18,2018-03-11 20:00,12,65.71,65.83,65.69,65.83,81
QAK18,2018-03-11 20:30,12,65.8,65.8,65.8,65.8,2
QAK18,2018-03-11 21:00,12,65.7,65.7,65.7,65.7,4
QAK18,2018-03-11 21:30,12,65.6,65.63,65.59,65.63,5
QAK18,2018-03-11 22:30,12,65.6,65.6,65.57,65.6,6
QAK18,2018-03-11 23:30,12,65.54,65.55,65.52,65.55,14
QAK18,2018-03-12 00:00,12,65.57,65.57,65.53,65.53,2
QAK18,2018-03-12 00:30,12,65.51,65.58,65.48,65.57,9
QAK18,2018-03-12 01:00,12,65.56,65.56,65.49,65.49,8
QAK18,2018-03-12 01:30,12,65.44,65.44,65.39,65.39,3
QAK18,2018-03-12 02:00,12,65.46,65.46,65.32,65.33,49
QAK18,2018-03-12 02:30,12,65.4,65.46,65.34,65.34,16
QAK18,2018-03-12 03:00,12,65.32,65.36,65.17,65.17,245
QAK18,2018-03-12 03:30,12,65.21,65.27,65.16,65.22,97
QAK18,2018-03-12 04:00,12,65.21,65.24,65.06,65.08,155
QAK18,2018-03-12 04:30,12,65.08,65.08,64.92,65.06,149
QAK18,2018-03-12 05:00,12,65.06,65.13,65.03,65.07,76
QAK18,2018-03-12 05:30,12,65.04,65.16,65.01,65.03,113
QAK18,2018-03-12 06:00,12,65.01,65.2,64.98,65.16,82
QAK18,2018-03-12 06:30,12,65.15,65.17,64.92,64.99,147
QAK18,2018-03-12 07:00,12,64.96,65.06,64.86,64.86,201
QAK18,2018-03-12 07:30,12,64.87,65.01,64.87,64.93,121
QAK18,2018-03-12 08:00,12,64.92,65.17,64.85,65.14,310
QAK18,2018-03-12 08:30,12,65.16,65.25,64.83,64.84,308
QAK18,2018-03-12 09:00,12,64.9,64.91,64.69,64.83,553
QAK18,2018-03-12 09:30,12,64.78,64.83,64.62,64.74,184
QAK18,2018-03-12 10:00,12,64.74,64.78,64.19,64.24,462
QAK18,2018-03-12 10:30,12,64.22,64.47,64.19,64.37,353
QAK18,2018-03-12 11:00,12,64.33,64.82,64.32,64.81,525
QAK18,2018-03-12 11:30,12,64.81,64.82,64.53,64.66,260
QAK18,2018-03-12 12:00,12,64.63,64.78,64.63,64.73,160
QAK18,2018-03-12 12:30,12,64.74,64.89,64.74,64.77,198
QAK18,2018-03-12 13:00,12,64.77,65.04,64.77,65,446
QAK18,2018-03-12 13:30,12,65.04,65.04,64.95,64.95,67
QAK18,2018-03-12 14:00,12,64.95,64.99,64.94,64.95,33
QAK18,2018-03-12 14:30,12,64.94,64.99,64.93,64.99,69
QAK18,2018-03-12 15:00,12,64.99,64.99,64.95,64.96,32
QAK18,2018-03-12 15:30,12,64.95,64.96,64.92,64.95,32
QAK18,2018-03-12 19:00,13,64.92,64.92,64.89,64.89,7
QAK18,2018-03-12 19:30,13,64.79,64.79,64.79,64.79,1
QAK18,2018-03-12 20:00,13,64.81,64.84,64.78,64.78,9
QAK18,2018-03-12 20:30,13,64.79,64.84,64.79,64.8,9
QAK18,2018-03-12 21:00,13,64.78,64.79,64.75,64.75,7
QAK18,2018-03-12 21:30,13,64.75,64.8,64.75,64.8,10
QAK18,2018-03-12 22:30,13,64.83,64.83,64.81,64.81,4
QAK18,2018-03-12 23:00,13,64.84,64.84,64.84,64.84,1
QAK18,2018-03-12 23:30,13,64.84,64.84,64.84,64.84,1
QAK18,2018-03-13 00:00,13,64.84,64.88,64.83,64.88,12
QAK18,2018-03-13 00:30,13,64.87,64.95,64.87,64.95,9
QAK18,2018-03-13 01:00,13,64.94,64.97,64.94,64.97,3
QAK18,2018-03-13 01:30,13,64.98,64.98,64.83,64.86,15
QAK18,2018-03-13 02:00,13,64.91,65.01,64.87,64.92,43
QAK18,2018-03-13 02:30,13,64.9,64.9,64.73,64.76,59
QAK18,2018-03-13 03:00,13,64.74,64.87,64.7,64.82,343
QAK18,2018-03-13 03:30,13,64.83,64.86,64.66,64.83,337
QAK18,2018-03-13 04:00,13,64.83,65.16,64.75,65.04,355
QAK18,2018-03-13 04:30,13,65.06,65.16,64.99,65.12,123
QAK18,2018-03-13 05:00,13,65.16,65.25,65,65.07,261
QAK18,2018-03-13 05:30,13,65.07,65.14,64.97,65.13,91
QAK18,2018-03-13 06:00,13,65.14,65.14,64.81,64.92,151
QAK18,2018-03-13 06:30,13,64.93,64.96,64.78,64.78,63
QAK18,2018-03-13 07:00,13,64.8,64.82,64.36,64.43,643
QAK18,2018-03-13 07:30,13,64.43,64.77,64.43,64.77,659
QAK18,2018-03-13 08:00,13,64.76,64.76,64.51,64.72,243
QAK18,2018-03-13 08:30,13,64.73,65.66,64.63,65.5,1529
QAK18,2018-03-13 09:00,13,65.52,65.58,65.09,65.18,618
QAK18,2018-03-13 09:30,13,65.22,65.22,64.05,64.08,1305
QAK18,2018-03-13 10:00,13,64.06,64.3,64.04,64.3,577
QAK18,2018-03-13 10:30,13,64.3,64.81,64.26,64.56,680
QAK18,2018-03-13 11:00,13,64.56,64.76,64.38,64.41,417
QAK18,2018-03-13 11:30,13,64.44,64.72,64.43,64.67,333
QAK18,2018-03-13 12:00,13,64.71,64.72,64.6,64.6,98
QAK18,2018-03-13 12:30,13,64.53,64.6,64.38,64.4,202
QAK18,2018-03-13 13:00,13,64.38,64.68,64.24,64.68,410
QAK18,2018-03-13 13:30,13,64.68,64.68,64.55,64.61,142
QAK18,2018-03-13 14:00,13,64.61,64.61,64.38,64.46,121
QAK18,2018-03-13 14:30,13,64.44,64.56,64.44,64.56,87
QAK18,2018-03-13 15:00,13,64.51,64.66,64.51,64.64,40
QAK18,2018-03-13 15:30,13,64.57,64.85,64.57,64.78,59
QAK18,2018-03-13 17:00,14,64.67,64.67,64.66,64.66,2
QAK18,2018-03-13 17:30,14,64.74,64.74,64.74,64.74,1
QAK18,2018-03-13 18:30,14,64.76,64.76,64.72,64.72,3
QAK18,2018-03-13 19:00,14,64.74,64.74,64.65,64.68,11
QAK18,2018-03-13 19:30,14,64.69,64.71,64.69,64.71,3
QAK18,2018-03-13 20:00,14,64.7,64.7,64.69,64.69,2
QAK18,2018-03-13 20:30,14,64.66,64.69,64.62,64.62,15
QAK18,2018-03-13 21:00,14,64.61,64.67,64.61,64.67,6
QAK18,2018-03-13 21:30,14,64.71,64.71,64.7,64.71,6
QAK18,2018-03-13 22:00,14,64.7,64.7,64.69,64.69,7
QAK18,2018-03-13 22:30,14,64.68,64.69,64.66,64.66,9
QAK18,2018-03-13 23:00,14,64.61,64.61,64.57,64.57,11
QAK18,2018-03-13 23:30,14,64.57,64.58,64.52,64.52,3
QAK18,2018-03-14 00:00,14,64.53,64.59,64.53,64.58,11
QAK18,2018-03-14 00:30,14,64.57,64.6,64.56,64.56,15
QAK18,2018-03-14 01:00,14,64.55,64.57,64.53,64.53,7
QAK18,2018-03-14 01:30,14,64.48,64.5,64.43,64.43,4
QAK18,2018-03-14 02:00,14,64.51,64.58,64.49,64.54,70
QAK18,2018-03-14 02:30,14,64.51,64.67,64.51,64.61,67
QAK18,2018-03-14 03:00,14,64.63,64.69,64.53,64.53,554
QAK18,2018-03-14 03:30,14,64.54,65.07,64.46,65.04,732
QAK18,2018-03-14 04:00,14,65.03,65.05,64.83,64.92,237
QAK18,2018-03-14 04:30,14,64.88,64.92,64.73,64.85,189
QAK18,2018-03-14 05:00,14,64.86,65.06,64.86,65.05,143
QAK18,2018-03-14 05:30,14,65.04,65.05,64.94,64.98,100
QAK18,2018-03-14 06:00,14,64.99,65.19,64.91,65.1,309
QAK18,2018-03-14 06:30,14,65.1,65.1,64.91,64.92,250
QAK18,2018-03-14 07:00,14,64.95,65.05,64.79,64.87,279
QAK18,2018-03-14 07:30,14,64.89,65.03,64.81,64.82,201
QAK18,2018-03-14 08:00,14,64.79,64.96,64.67,64.73,425
QAK18,2018-03-14 08:30,14,64.72,65,64.56,64.75,809
QAK18,2018-03-14 09:00,14,64.85,64.87,64.64,64.81,392
QAK18,2018-03-14 09:30,14,64.71,65.1,64.43,64.6,1045
QAK18,2018-03-14 10:00,14,64.57,64.57,64.07,64.4,1082
QAK18,2018-03-14 10:30,14,64.37,64.61,64.25,64.47,356
QAK18,2018-03-14 11:00,14,64.53,64.96,64.3,64.64,856
QAK18,2018-03-14 11:30,14,64.65,64.65,64.44,64.49,318
QAK18,2018-03-14 12:00,14,64.48,64.65,64.46,64.57,135
QAK18,2018-03-14 12:30,14,64.63,64.84,64.63,64.7,167
QAK18,2018-03-14 13:00,14,64.72,64.95,64.65,64.9,243
QAK18,2018-03-14 13:30,14,64.86,64.86,64.7,64.79,109
QAK18,2018-03-14 14:00,14,64.8,64.84,64.76,64.76,49
QAK18,2018-03-14 14:30,14,64.78,64.79,64.76,64.79,12
QAK18,2018-03-14 15:00,14,64.81,64.85,64.81,64.84,34
QAK18,2018-03-14 15:30,14,64.83,64.85,64.83,64.84,13
QAK18,2018-03-14 17:00,15,64.85,64.85,64.85,64.85,1
QAK18,2018-03-14 18:30,15,64.8,64.87,64.8,64.86,17
QAK18,2018-03-14 19:00,15,64.84,65.01,64.84,65,12
QAK18,2018-03-14 20:00,15,64.97,64.97,64.92,64.95,16
QAK18,2018-03-14 20:30,15,64.94,64.95,64.94,64.95,2
QAK18,2018-03-14 21:00,15,64.92,64.93,64.9,64.93,4
QAK18,2018-03-14 21:30,15,64.95,64.98,64.95,64.98,2
QAK18,2018-03-14 22:00,15,65.03,65.03,65.03,65.03,5
QAK18,2018-03-14 22:30,15,64.95,64.95,64.93,64.93,2
QAK18,2018-03-14 23:00,15,64.9,64.9,64.9,64.9,5
QAK18,2018-03-15 00:00,15,64.91,64.91,64.91,64.91,1
QAK18,2018-03-15 00:30,15,64.89,64.9,64.86,64.88,22
QAK18,2018-03-15 01:00,15,64.88,64.88,64.8,64.86,17
QAK18,2018-03-15 01:30,15,64.85,64.99,64.84,64.94,198
QAK18,2018-03-15 02:00,15,64.93,64.93,64.86,64.88,13
QAK18,2018-03-15 02:30,15,64.91,64.95,64.87,64.95,68
QAK18,2018-03-15 03:00,15,64.94,64.98,64.83,64.84,315
QAK18,2018-03-15 03:30,15,64.86,64.98,64.76,64.76,248
QAK18,2018-03-15 04:00,15,64.74,64.82,64.61,64.78,237
QAK18,2018-03-15 04:30,15,64.78,64.93,64.78,64.91,100
QAK18,2018-03-15 05:00,15,64.89,64.96,64.84,64.86,61
QAK18,2018-03-15 05:30,15,64.84,64.9,64.74,64.89,134
QAK18,2018-03-15 06:00,15,64.9,65.21,64.9,65.1,311
QAK18,2018-03-15 06:30,15,65.11,65.2,65.04,65.15,345
QAK18,2018-03-15 07:00,15,65.15,65.27,65.11,65.16,218
QAK18,2018-03-15 07:30,15,65.15,65.31,65.15,65.19,204
QAK18,2018-03-15 08:00,15,65.19,65.23,65.09,65.09,144
QAK18,2018-03-15 08:30,15,65.14,65.39,64.99,65.29,403
QAK18,2018-03-15 09:00,15,65.28,65.35,64.78,64.96,352
QAK18,2018-03-15 09:30,15,64.97,65.13,64.91,65.13,255
QAK18,2018-03-15 10:00,15,65.14,65.27,65.08,65.11,425
QAK18,2018-03-15 10:30,15,65.09,65.31,64.92,65.17,401
QAK18,2018-03-15 11:00,15,65.23,65.23,65,65.02,346
QAK18,2018-03-15 11:30,15,65.03,65.12,64.96,65.08,297
QAK18,2018-03-15 12:00,15,65.06,65.21,65.05,65.17,120
QAK18,2018-03-15 12:30,15,65.19,65.25,65.19,65.2,126
QAK18,2018-03-15 13:00,15,65.21,65.24,65.06,65.11,442
QAK18,2018-03-15 13:30,15,65.07,65.12,65.05,65.12,77
QAK18,2018-03-15 14:00,15,65.12,65.12,65.07,65.1,58
QAK18,2018-03-15 14:30,15,65.07,65.11,65.07,65.07,33
QAK18,2018-03-15 15:00,15,65.09,65.11,65.04,65.06,16
QAK18,2018-03-15 15:30,15,65.05,65.07,65.05,65.07,3
QAK18,2018-03-15 17:30,16,65.05,65.05,65.05,65.05,3
QAK18,2018-03-15 18:00,16,65.05,65.07,65.05,65.07,2
QAK18,2018-03-15 19:00,16,65.08,65.1,65.08,65.1,3
QAK18,2018-03-15 21:00,16,65.06,65.07,65.06,65.07,2
QAK18,2018-03-15 21:30,16,65.03,65.06,65.03,65.06,10
QAK18,2018-03-15 23:00,16,65.03,65.07,65.03,65.07,7
QAK18,2018-03-16 00:00,16,65.04,65.09,65.04,65.09,9
QAK18,2018-03-16 00:30,16,65.1,65.13,65.06,65.13,13
QAK18,2018-03-16 01:00,16,65.16,65.19,65.16,65.19,11
QAK18,2018-03-16 01:30,16,65.2,65.21,65.2,65.21,6
QAK18,2018-03-16 02:00,16,65.16,65.16,65.15,65.16,23
QAK18,2018-03-16 02:30,16,65.18,65.18,65.1,65.11,80
QAK18,2018-03-16 03:00,16,65.09,65.17,65.04,65.1,196
QAK18,2018-03-16 03:30,16,65.1,65.23,65.1,65.12,229
QAK18,2018-03-16 04:00,16,65.12,65.3,65.09,65.3,102
QAK18,2018-03-16 04:30,16,65.27,65.31,65.24,65.25,74
QAK18,2018-03-16 05:00,16,65.24,65.25,65.18,65.23,101
QAK18,2018-03-16 05:30,16,65.23,65.24,65.15,65.18,126
QAK18,2018-03-16 06:00,16,65.21,65.23,65.13,65.19,59
QAK18,2018-03-16 06:30,16,65.19,65.23,65.12,65.12,28
QAK18,2018-03-16 07:00,16,65.16,65.26,65.16,65.25,23
QAK18,2018-03-16 07:30,16,65.25,65.26,65.15,65.16,91
QAK18,2018-03-16 08:00,16,65.17,65.23,64.99,65.06,78
QAK18,2018-03-16 08:30,16,65.08,65.08,64.89,64.93,233
QAK18,2018-03-16 09:00,16,64.93,65.18,64.91,65.15,374
QAK18,2018-03-16 09:30,16,65.15,65.19,64.99,65.02,106
QAK18,2018-03-16 10:00,16,65,65.67,64.98,65.56,689
QAK18,2018-03-16 10:30,16,65.57,66.21,65.56,65.94,1355
QAK18,2018-03-16 11:00,16,65.94,66.05,65.77,65.99,606
QAK18,2018-03-16 11:30,16,66,66.12,65.92,66.12,421
QAK18,2018-03-16 12:00,16,66.12,66.14,65.96,66,267
QAK18,2018-03-16 12:30,16,66.04,66.17,66,66.17,192
QAK18,2018-03-16 13:00,16,66.17,66.42,66.12,66.2,532
QAK18,2018-03-16 13:30,16,66.2,66.2,66.11,66.14,100
QAK18,2018-03-16 14:00,16,66.15,66.17,66.12,66.17,63
QAK18,2018-03-16 14:30,16,66.13,66.16,66.11,66.11,21
QAK18,2018-03-16 15:00,16,66.15,66.15,66.06,66.09,17
QAK18,2018-03-16 15:30,16,66.09,66.15,66.09,66.14,30
QAK18,2018-03-18 17:00,19,66.12,66.12,66.02,66.03,9
QAK18,2018-03-18 17:30,19,66.03,66.07,66.03,66.05,10
QAK18,2018-03-18 18:00,19,66.03,66.03,66.03,66.03,2
QAK18,2018-03-18 18:30,19,66.02,66.02,66.02,66.02,1
QAK18,2018-03-18 19:00,19,66,66.03,66,66.03,4
QAK18,2018-03-18 19:30,19,65.94,65.94,65.92,65.92,6
QAK18,2018-03-18 20:00,19,65.92,65.92,65.84,65.86,11
QAK18,2018-03-18 20:30,19,65.86,65.88,65.86,65.88,11
QAK18,2018-03-18 21:00,19,65.92,65.92,65.9,65.92,6
QAK18,2018-03-18 22:00,19,65.86,65.86,65.86,65.86,1
QAK18,2018-03-18 22:30,19,65.85,65.85,65.85,65.85,1
QAK18,2018-03-18 23:00,19,65.85,65.85,65.85,65.85,2
QAK18,2018-03-18 23:30,19,65.83,65.83,65.81,65.81,3
QAK18,2018-03-19 00:00,19,65.82,65.83,65.81,65.83,8
QAK18,2018-03-19 00:30,19,65.85,65.93,65.84,65.93,17
QAK18,2018-03-19 01:00,19,65.9,65.95,65.9,65.94,9
QAK18,2018-03-19 01:30,19,65.98,66.02,65.98,66.02,2
QAK18,2018-03-19 02:00,19,65.97,66.02,65.94,66,30
QAK18,2018-03-19 02:30,19,65.99,65.99,65.92,65.92,8
QAK18,2018-03-19 03:00,19,65.89,65.97,65.8,65.8,367
QAK18,2018-03-19 03:30,19,65.83,65.89,65.79,65.8,277
QAK18,2018-03-19 04:00,19,65.77,65.93,65.73,65.91,100
QAK18,2018-03-19 04:30,19,65.89,65.97,65.86,65.96,49
QAK18,2018-03-19 05:00,19,65.98,66.11,65.96,66.06,117
QAK18,2018-03-19 05:30,19,66.07,66.15,66.04,66.04,67
QAK18,2018-03-19 06:00,19,66.01,66.09,65.96,66.03,94
QAK18,2018-03-19 06:30,19,66.03,66.11,65.97,66.11,40
QAK18,2018-03-19 07:00,19,66.12,66.26,66.12,66.24,126
QAK18,2018-03-19 07:30,19,66.24,66.35,66.23,66.24,383
QAK18,2018-03-19 08:00,19,66.26,66.3,66.07,66.3,169
QAK18,2018-03-19 08:30,19,66.28,66.29,66.03,66.07,185
QAK18,2018-03-19 09:00,19,66.11,66.16,66.01,66.16,76
QAK18,2018-03-19 09:30,19,66.15,66.28,65.44,65.53,343
QAK18,2018-03-19 10:00,19,65.46,65.77,65.4,65.75,978
QAK18,2018-03-19 10:30,19,65.77,66.17,65.71,66.03,400
QAK18,2018-03-19 11:00,19,65.9,66.27,65.83,66.24,218
QAK18,2018-03-19 11:30,19,66.25,66.26,65.91,66.08,287
QAK18,2018-03-19 12:00,19,66.06,66.1,65.93,66,207
QAK18,2018-03-19 12:30,19,66.02,66.27,66.02,66.27,185
QAK18,2018-03-19 13:00,19,66.29,66.32,66.03,66.04,267
QAK18,2018-03-19 13:30,19,66.05,66.15,66.04,66.13,220
QAK18,2018-03-19 14:00,19,66.12,66.19,66.12,66.18,83
QAK18,2018-03-19 14:30,19,66.15,66.2,66.15,66.17,16
QAK18,2018-03-19 15:00,19,66.11,66.11,66.1,66.1,8
QAK18,2018-03-19 15:30,19,66.13,66.16,66.12,66.13,12
QAK18,2018-03-19 19:00,20,66.2,66.2,66.17,66.17,8
QAK18,2018-03-19 19:30,20,66.19,66.19,66.19,66.19,2
QAK18,2018-03-19 20:00,20,66.3,66.31,66.25,66.25,8
QAK18,2018-03-19 20:30,20,66.23,66.28,66.23,66.24,3
QAK18,2018-03-19 21:00,20,66.24,66.24,66.2,66.2,5
QAK18,2018-03-19 21:30,20,66.2,66.2,66.2,66.2,2
QAK18,2018-03-19 22:00,20,66.26,66.26,66.25,66.25,6
QAK18,2018-03-19 23:00,20,66.27,66.27,66.27,66.27,1
QAK18,2018-03-19 23:30,20,66.26,66.26,66.26,66.26,1
QAK18,2018-03-20 00:00,20,66.27,66.27,66.27,66.27,1
QAK18,2018-03-20 00:30,20,66.33,66.68,66.33,66.58,108
QAK18,2018-03-20 01:00,20,66.55,66.58,66.55,66.58,6
QAK18,2018-03-20 01:30,20,66.6,66.6,66.53,66.56,16
QAK18,2018-03-20 02:00,20,66.6,66.61,66.51,66.59,30
QAK18,2018-03-20 02:30,20,66.59,66.59,66.46,66.56,55
QAK18,2018-03-20 03:00,20,66.52,66.7,66.48,66.56,351
QAK18,2018-03-20 03:30,20,66.57,66.58,66.45,66.52,180
QAK18,2018-03-20 04:00,20,66.53,66.53,66.4,66.53,131
QAK18,2018-03-20 04:30,20,66.49,66.68,66.47,66.55,245
QAK18,2018-03-20 05:00,20,66.56,66.77,66.56,66.73,137
QAK18,2018-03-20 05:30,20,66.73,66.76,66.59,66.69,130
QAK18,2018-03-20 06:00,20,66.69,66.96,66.69,66.94,312
QAK18,2018-03-20 06:30,20,66.94,66.95,66.88,66.9,101
QAK18,2018-03-20 07:00,20,66.91,67.07,66.87,67.04,221
QAK18,2018-03-20 07:30,20,67.03,67.18,67,67.07,239
QAK18,2018-03-20 08:00,20,67.08,67.3,67.08,67.26,371
QAK18,2018-03-20 08:30,20,67.25,67.32,67.09,67.11,379
QAK18,2018-03-20 09:00,20,67.13,67.44,67.13,67.42,328
QAK18,2018-03-20 09:30,20,67.46,67.57,67.24,67.37,342
QAK18,2018-03-20 10:00,20,67.4,67.58,67.37,67.51,207
QAK18,2018-03-20 10:30,20,67.53,67.65,67.49,67.57,261
QAK18,2018-03-20 11:00,20,67.58,67.88,67.21,67.22,578
QAK18,2018-03-20 11:30,20,67.25,67.29,67.04,67.23,510
QAK18,2018-03-20 12:00,20,67.26,67.39,67.22,67.33,129
QAK18,2018-03-20 12:30,20,67.36,67.45,67.35,67.38,138
QAK18,2018-03-20 13:00,20,67.34,67.5,67.31,67.43,205
QAK18,2018-03-20 13:30,20,67.38,67.4,67.3,67.34,117
QAK18,2018-03-20 14:00,20,67.36,67.41,67.36,67.4,52
QAK18,2018-03-20 14:30,20,67.38,67.38,67.34,67.34,16
QAK18,2018-03-20 15:00,20,67.35,67.37,67.34,67.34,15
QAK18,2018-03-20 15:30,20,67.4,67.71,67.4,67.56,103
QAK18,2018-03-20 17:00,21,67.56,67.56,67.54,67.54,2
QAK18,2018-03-20 17:30,21,67.61,67.61,67.61,67.61,3
QAK18,2018-03-20 18:00,21,67.61,67.64,67.61,67.64,24
QAK18,2018-03-20 18:30,21,67.66,67.68,67.63,67.63,36
QAK18,2018-03-20 19:00,21,67.62,67.66,67.61,67.65,14
QAK18,2018-03-20 19:30,21,67.66,67.66,67.66,67.66,2
QAK18,2018-03-20 20:00,21,67.67,67.7,67.67,67.68,4
QAK18,2018-03-20 20:30,21,67.71,67.74,67.71,67.74,3
QAK18,2018-03-20 21:00,21,67.74,67.76,67.72,67.72,10
QAK18,2018-03-20 21:30,21,67.63,67.65,67.63,67.65,2
QAK18,2018-03-20 22:00,21,67.61,67.61,67.61,67.61,1
QAK18,2018-03-20 22:30,21,67.61,67.61,67.61,67.61,1
QAK18,2018-03-20 23:00,21,67.54,67.55,67.54,67.55,2
QAK18,2018-03-20 23:30,21,67.53,67.53,67.53,67.53,1
QAK18,2018-03-21 00:30,21,67.54,67.55,67.52,67.52,10
QAK18,2018-03-21 01:00,21,67.51,67.51,67.47,67.5,35
QAK18,2018-03-21 01:30,21,67.53,67.6,67.53,67.6,27
QAK18,2018-03-21 02:00,21,67.58,67.58,67.49,67.49,36
QAK18,2018-03-21 02:30,21,67.49,67.6,67.47,67.6,93
QAK18,2018-03-21 03:00,21,67.59,67.7,67.51,67.55,179
QAK18,2018-03-21 03:30,21,67.56,67.61,67.49,67.49,176
QAK18,2018-03-21 04:00,21,67.51,67.76,67.51,67.68,202
QAK18,2018-03-21 04:30,21,67.7,67.85,67.7,67.81,134
QAK18,2018-03-21 05:00,21,67.79,67.96,67.78,67.95,202
QAK18,2018-03-21 05:30,21,67.96,68.2,67.96,68.05,555
QAK18,2018-03-21 06:00,21,68.06,68.31,68.05,68.1,387
QAK18,2018-03-21 06:30,21,68.1,68.25,68.1,68.21,301
QAK18,2018-03-21 07:00,21,68.21,68.28,68.07,68.13,85
QAK18,2018-03-21 07:30,21,68.15,68.19,68.08,68.17,140
QAK18,2018-03-21 08:00,21,68.19,68.43,68.05,68.38,313
QAK18,2018-03-21 08:30,21,68.36,68.5,68.34,68.39,214
QAK18,2018-03-21 09:00,21,68.39,68.42,68.2,68.29,290
QAK18,2018-03-21 09:30,21,68.41,69.07,68.39,69.06,375
QAK18,2018-03-21 10:00,21,69.08,69.18,68.84,69.18,244
QAK18,2018-03-21 10:30,21,69.2,69.3,69.04,69.14,238
QAK18,2018-03-21 11:00,21,69.16,69.39,69.1,69.27,337
QAK18,2018-03-21 11:30,21,69.25,69.29,69.07,69.18,351
QAK18,2018-03-21 12:00,21,69.19,69.19,69.07,69.12,102
QAK18,2018-03-21 12:30,21,69.11,69.19,69.05,69.17,99
QAK18,2018-03-21 13:00,21,69.21,69.49,69.12,69.46,259
QAK18,2018-03-21 13:30,21,69.44,69.66,69.44,69.65,133
QAK18,2018-03-21 14:00,21,69.62,69.82,69.62,69.82,88
QAK18,2018-03-21 14:30,21,69.8,69.85,69.66,69.66,147
QAK18,2018-03-21 15:00,21,69.65,69.73,69.63,69.73,84
QAK18,2018-03-21 15:30,21,69.7,69.81,69.7,69.78,43
QAK18,2018-03-21 17:00,22,69.77,69.91,69.73,69.73,7
QAK18,2018-03-21 18:30,22,69.67,69.67,69.59,69.61,19
QAK18,2018-03-21 19:00,22,69.63,69.68,69.62,69.66,20
QAK18,2018-03-21 19:30,22,69.66,69.69,69.65,69.66,11
QAK18,2018-03-21 20:00,22,69.63,69.63,69.53,69.53,13
QAK18,2018-03-21 20:30,22,69.56,69.56,69.51,69.51,11
QAK18,2018-03-21 21:00,22,69.54,69.54,69.53,69.53,2
QAK18,2018-03-21 21:30,22,69.52,69.52,69.47,69.47,7
QAK18,2018-03-21 22:00,22,69.48,69.48,69.48,69.48,4
QAK18,2018-03-21 22:30,22,69.48,69.48,69.48,69.48,2
QAK18,2018-03-21 23:00,22,69.44,69.45,69.43,69.45,7
QAK18,2018-03-21 23:30,22,69.49,69.5,69.49,69.5,2
QAK18,2018-03-22 00:00,22,69.51,69.51,69.51,69.51,1
QAK18,2018-03-22 00:30,22,69.45,69.45,69.43,69.43,3
QAK18,2018-03-22 01:00,22,69.44,69.5,69.44,69.5,48
QAK18,2018-03-22 01:30,22,69.43,69.43,69.33,69.33,21
QAK18,2018-03-22 02:00,22,69.38,69.41,69.28,69.35,154
QAK18,2018-03-22 02:30,22,69.32,69.48,69.31,69.37,138
QAK18,2018-03-22 03:00,22,69.36,69.45,69.23,69.23,251
QAK18,2018-03-22 03:30,22,69.22,69.39,69.14,69.31,312
QAK18,2018-03-22 04:00,22,69.33,69.33,69.12,69.16,148
QAK18,2018-03-22 04:30,22,69.14,69.19,68.8,68.89,423
QAK18,2018-03-22 05:00,22,68.89,69.01,68.75,68.89,315
QAK18,2018-03-22 05:30,22,68.92,69.16,68.92,69.16,195
QAK18,2018-03-22 06:00,22,69.15,69.42,69.14,69.37,314
QAK18,2018-03-22 06:30,22,69.37,69.42,69.15,69.16,145
QAK18,2018-03-22 07:00,22,69.17,69.3,68.92,68.94,173
QAK18,2018-03-22 07:30,22,68.97,69.03,68.77,68.86,234
QAK18,2018-03-22 08:00,22,68.87,69.04,68.69,68.73,367
QAK18,2018-03-22 08:30,22,68.7,68.88,68.59,68.8,284
QAK18,2018-03-22 09:00,22,68.8,69.04,68.69,68.81,280
QAK18,2018-03-22 09:30,22,68.79,68.93,68.63,68.87,206
QAK18,2018-03-22 10:00,22,68.86,69.01,68.79,68.96,259
QAK18,2018-03-22 10:30,22,68.98,69.14,68.84,68.99,338
QAK18,2018-03-22 11:00,22,68.98,69.22,68.97,69.09,414
QAK18,2018-03-22 11:30,22,69.12,69.12,68.86,68.97,636
QAK18,2018-03-22 12:00,22,68.96,69.12,68.9,69,285
QAK18,2018-03-22 12:30,22,68.99,69.04,68.91,69.01,161
QAK18,2018-03-22 13:00,22,69.02,69.06,68.86,68.89,256
QAK18,2018-03-22 13:30,22,68.9,69.07,68.85,69.07,165
QAK18,2018-03-22 14:00,22,69.05,69.08,68.94,68.94,25
QAK18,2018-03-22 14:30,22,68.93,68.93,68.77,68.84,53
QAK18,2018-03-22 15:00,22,68.87,68.92,68.86,68.92,101
QAK18,2018-03-22 15:30,22,68.87,68.87,68.8,68.82,20
QAK18,2018-03-22 17:00,23,68.9,68.9,68.8,68.8,3
QAK18,2018-03-22 17:30,23,68.85,68.85,68.85,68.85,1
QAK18,2018-03-22 18:30,23,68.97,69.22,68.95,69.12,77
QAK18,2018-03-22 19:00,23,69.15,69.47,69.15,69.43,86
QAK18,2018-03-22 19:30,23,69.45,69.7,69.45,69.57,27
QAK18,2018-03-22 20:00,23,69.73,69.99,69.73,69.8,70
QAK18,2018-03-22 20:30,23,69.74,69.74,69.56,69.67,33
QAK18,2018-03-22 21:00,23,69.58,69.65,69.58,69.65,3
QAK18,2018-03-22 21:30,23,69.6,69.6,69.48,69.5,64
QAK18,2018-03-22 22:00,23,69.43,69.56,69.23,69.54,59
QAK18,2018-03-22 22:30,23,69.57,69.58,69.56,69.56,17
QAK18,2018-03-22 23:30,23,69.49,69.56,69.49,69.56,12
QAK18,2018-03-23 00:00,23,69.53,69.55,69.5,69.51,6
QAK18,2018-03-23 01:00,23,69.59,69.59,69.49,69.55,16
QAK18,2018-03-23 01:30,23,69.56,69.58,69.52,69.53,13
QAK18,2018-03-23 02:00,23,69.57,69.68,69.43,69.58,230
QAK18,2018-03-23 02:30,23,69.58,69.61,69.37,69.43,136
QAK18,2018-03-23 03:00,23,69.46,69.58,69.23,69.28,452
QAK18,2018-03-23 03:30,23,69.3,69.4,69.09,69.1,461
QAK18,2018-03-23 04:00,23,69.1,69.3,69.06,69.26,199
QAK18,2018-03-23 04:30,23,69.26,69.26,68.99,69.03,215
QAK18,2018-03-23 05:00,23,69,69.07,68.87,69.02,203
QAK18,2018-03-23 05:30,23,68.99,69.15,68.99,69.09,91
QAK18,2018-03-23 06:00,23,69.08,69.24,69,69.03,228
QAK18,2018-03-23 06:30,23,69.03,69.09,68.95,69.05,116
QAK18,2018-03-23 07:00,23,69.07,69.45,69.03,69.36,290
QAK18,2018-03-23 07:30,23,69.37,69.61,69.35,69.49,236
QAK18,2018-03-23 08:00,23,69.52,69.78,69.43,69.76,143
QAK18,2018-03-23 08:30,23,69.75,70.13,69.66,70.13,444
QAK18,2018-03-23 09:00,23,70.14,70.28,69.79,70.12,765
QAK18,2018-03-23 09:30,23,70.11,70.37,69.88,70.16,426
QAK18,2018-03-23 10:00,23,70.19,70.19,70,70.17,256
QAK18,2018-03-23 10:30,23,70.2,70.27,69.99,70.17,443
QAK18,2018-03-23 11:00,23,70.2,70.3,69.93,70.09,633
QAK18,2018-03-23 11:30,23,70.06,70.06,69.68,69.87,360
QAK18,2018-03-23 12:00,23,69.88,69.99,69.81,69.91,174
QAK18,2018-03-23 12:30,23,69.95,70.19,69.94,70.03,334
QAK18,2018-03-23 13:00,23,70.04,70.49,70.04,70.42,325
QAK18,2018-03-23 13:30,23,70.42,70.57,70.4,70.44,167
QAK18,2018-03-23 14:00,23,70.46,70.54,70.44,70.53,51
QAK18,2018-03-23 14:30,23,70.48,70.51,70.44,70.46,110
QAK18,2018-03-23 15:00,23,70.45,70.56,70.45,70.52,25
QAK18,2018-03-23 15:30,23,70.55,70.55,70.31,70.31,30
QAK18,2018-03-25 17:00,26,70.64,70.67,70.31,70.4,22
QAK18,2018-03-25 17:30,26,70.39,70.49,70.39,70.49,8
QAK18,2018-03-25 18:00,26,70.5,70.97,70.48,70.93,51
QAK18,2018-03-25 18:30,26,71.04,71.05,70.86,70.9,42
QAK18,2018-03-25 19:00,26,70.9,70.91,70.8,70.8,9
QAK18,2018-03-25 19:30,26,70.8,70.8,70.8,70.8,1
QAK18,2018-03-25 20:00,26,70.8,70.98,70.42,70.42,9
QAK18,2018-03-25 20:30,26,70.83,70.9,70.58,70.8,38
QAK18,2018-03-25 21:00,26,70.7,70.7,70.15,70.25,51
QAK18,2018-03-25 21:30,26,70.2,70.35,70.15,70.25,48
QAK18,2018-03-25 22:00,26,70.25,70.36,70.24,70.31,23
QAK18,2018-03-25 22:30,26,70.33,70.48,70.28,70.4,19
QAK18,2018-03-25 23:00,26,70.39,70.4,70.36,70.36,8
QAK18,2018-03-25 23:30,26,70.29,70.3,70.25,70.25,4
QAK18,2018-03-26 00:00,26,70.37,70.37,70.34,70.34,3
QAK18,2018-03-26 00:30,26,70.35,70.35,70.18,70.23,45
QAK18,2018-03-26 01:00,26,70.22,70.3,70.15,70.3,51
QAK18,2018-03-26 01:30,26,70.27,70.27,70.24,70.25,25
QAK18,2018-03-26 02:00,26,70.24,70.39,70.13,70.16,125
QAK18,2018-03-26 02:30,26,70.13,70.13,69.95,70.01,203
QAK18,2018-03-26 03:00,26,69.98,70.18,69.93,70.18,372
QAK18,2018-03-26 03:30,26,70.18,70.26,70.08,70.26,209
QAK18,2018-03-26 04:00,26,70.24,70.45,70.22,70.38,300
QAK18,2018-03-26 04:30,26,70.42,70.47,70.33,70.33,135
QAK18,2018-03-26 05:00,26,70.36,70.38,70.3,70.34,38
QAK18,2018-03-26 05:30,26,70.32,70.44,70.2,70.41,121
QAK18,2018-03-26 06:00,26,70.43,70.49,70.38,70.4,66
QAK18,2018-03-26 06:30,26,70.39,70.55,70.37,70.55,93
QAK18,2018-03-26 07:00,26,70.53,70.57,70.4,70.43,143
QAK18,2018-03-26 07:30,26,70.44,70.54,70.34,70.46,135
QAK18,2018-03-26 08:00,26,70.47,70.58,70.04,70.19,536
QAK18,2018-03-26 08:30,26,70.2,70.29,70.11,70.11,236
QAK18,2018-03-26 09:00,26,70.11,70.19,69.96,70.01,293
QAK18,2018-03-26 09:30,26,69.98,70.18,69.98,70.02,208
QAK18,2018-03-26 10:00,26,70,70.05,69.67,69.99,782
QAK18,2018-03-26 10:30,26,70.01,70.43,69.88,70.25,521
QAK18,2018-03-26 11:00,26,70.22,70.22,69.91,70.12,279
QAK18,2018-03-26 11:30,26,70.12,70.19,70.04,70.12,116
QAK18,2018-03-26 12:00,26,70.11,70.22,70.06,70.21,123
QAK18,2018-03-26 12:30,26,70.21,70.29,69.98,70.04,208
QAK18,2018-03-26 13:00,26,70.08,70.3,70.07,70.07,354
QAK18,2018-03-26 13:30,26,70.11,70.13,70.03,70.07,334
QAK18,2018-03-26 14:00,26,70.05,70.11,70.05,70.09,27
QAK18,2018-03-26 14:30,26,70.11,70.11,70.01,70.05,51
QAK18,2018-03-26 15:00,26,70.02,70.06,70.01,70.05,46
QAK18,2018-03-26 15:30,26,70.06,70.06,70.04,70.04,18
QAK18,2018-03-26 17:30,27,70.21,70.21,70.21,70.21,4
QAK18,2018-03-26 18:00,27,70.08,70.08,70.08,70.08,1
QAK18,2018-03-26 19:00,27,70.12,70.17,70.12,70.15,7
QAK18,2018-03-26 20:00,27,70.21,70.21,70.21,70.21,1
QAK18,2018-03-26 20:30,27,70.22,70.24,70.22,70.22,4
QAK18,2018-03-26 21:00,27,70.21,70.21,70.21,70.21,1
QAK18,2018-03-26 21:30,27,70.21,70.24,70.21,70.24,5
QAK18,2018-03-26 22:00,27,70.29,70.45,70.29,70.39,35
QAK18,2018-03-26 22:30,27,70.4,70.4,70.4,70.4,1
QAK18,2018-03-27 00:00,27,70.32,70.32,70.32,70.32,4
QAK18,2018-03-27 00:30,27,70.32,70.32,70.23,70.25,18
QAK18,2018-03-27 01:00,27,70.18,70.22,70.04,70.09,17
QAK18,2018-03-27 01:30,27,70.09,70.2,70.09,70.19,7
QAK18,2018-03-27 02:00,27,70.16,70.25,70.16,70.25,28
QAK18,2018-03-27 02:30,27,70.25,70.34,70.23,70.28,41
QAK18,2018-03-27 03:00,27,70.27,70.35,70.23,70.26,100
QAK18,2018-03-27 03:30,27,70.3,70.42,70.28,70.4,99
QAK18,2018-03-27 04:00,27,70.39,70.4,70.27,70.34,66
QAK18,2018-03-27 04:30,27,70.4,70.46,70.35,70.36,62
QAK18,2018-03-27 05:00,27,70.36,70.46,70.25,70.25,45
QAK18,2018-03-27 05:30,27,70.32,70.4,70.31,70.31,25
QAK18,2018-03-27 06:00,27,70.32,70.43,70.3,70.38,49
QAK18,2018-03-27 06:30,27,70.4,70.56,70.4,70.48,102
QAK18,2018-03-27 07:00,27,70.48,71.01,70.4,70.92,271
QAK18,2018-03-27 07:30,27,70.95,71.03,70.83,70.93,169
QAK18,2018-03-27 08:00,27,70.92,70.92,70.45,70.62,292
QAK18,2018-03-27 08:30,27,70.63,70.67,70.14,70.27,191
QAK18,2018-03-27 09:00,27,70.28,70.45,70.18,70.42,80
QAK18,2018-03-27 09:30,27,70.41,70.41,70.19,70.19,103
QAK18,2018-03-27 10:00,27,70.16,70.2,69.83,70.07,286
QAK18,2018-03-27 10:30,27,70.09,70.22,70.03,70.08,107
QAK18,2018-03-27 11:00,27,70.19,70.35,70.19,70.29,42
QAK18,2018-03-27 11:30,27,70.25,70.25,70.15,70.21,36
QAK18,2018-03-27 12:00,27,70.23,70.23,70.06,70.06,38
QAK18,2018-03-27 12:30,27,70.09,70.13,69.94,70.12,46
QAK18,2018-03-27 13:00,27,70.13,70.17,70.01,70.12,75
QAK18,2018-03-27 13:30,27,70.06,70.07,69.68,69.68,419
QAK18,2018-03-27 14:00,27,69.7,69.7,69.59,69.6,34
QAK18,2018-03-27 14:30,27,69.58,69.67,69.5,69.66,420
QAK18,2018-03-27 15:00,27,69.69,69.82,69.69,69.82,95
QAK18,2018-03-27 15:30,27,69.55,69.6,69.46,69.6,77
QAK18,2018-03-27 17:30,28,69.68,69.68,69.68,69.68,1
QAK18,2018-03-27 18:00,28,69.73,69.75,69.73,69.75,7
QAK18,2018-03-27 19:30,28,69.71,69.71,69.71,69.71,1
QAK18,2018-03-27 20:30,28,69.81,69.85,69.81,69.85,18
QAK18,2018-03-27 22:30,28,69.67,69.67,69.67,69.67,1
QAK18,2018-03-27 23:00,28,69.69,69.69,69.69,69.69,7
QAK18,2018-03-28 00:00,28,69.61,69.63,69.6,69.6,6
QAK18,2018-03-28 00:30,28,69.6,69.63,69.6,69.62,8
QAK18,2018-03-28 01:00,28,69.62,69.64,69.62,69.64,7
QAK18,2018-03-28 01:30,28,69.58,69.58,69.56,69.58,8
QAK18,2018-03-28 02:00,28,69.64,69.64,69.37,69.42,26
QAK18,2018-03-28 02:30,28,69.46,69.62,69.45,69.62,28
QAK18,2018-03-28 03:00,28,69.65,69.73,69.65,69.65,52
QAK18,2018-03-28 03:30,28,69.68,69.71,69.64,69.69,13
QAK18,2018-03-28 04:00,28,69.68,69.77,69.67,69.77,11
QAK18,2018-03-28 04:30,28,69.71,69.73,69.63,69.65,19
QAK18,2018-03-28 05:00,28,69.66,69.75,69.66,69.72,23
QAK18,2018-03-28 05:30,28,69.75,69.92,69.74,69.9,34
QAK18,2018-03-28 06:00,28,69.97,69.98,69.9,69.94,19
QAK18,2018-03-28 06:30,28,69.93,70,69.88,69.88,35
QAK18,2018-03-28 07:00,28,69.94,69.97,69.78,69.84,93
QAK18,2018-03-28 07:30,28,69.87,69.87,69.79,69.83,21
QAK18,2018-03-28 08:00,28,69.86,69.86,69.66,69.66,36
QAK18,2018-03-28 08:30,28,69.68,69.74,69.54,69.73,275
QAK18,2018-03-28 09:00,28,69.7,69.78,69.58,69.62,281
QAK18,2018-03-28 09:30,28,69.71,70.24,69.5,69.9,124
QAK18,2018-03-28 10:00,28,70,70,69.69,69.84,61
QAK18,2018-03-28 10:30,28,69.84,69.88,68.78,68.92,186
QAK18,2018-03-28 11:00,28,68.91,69.23,68.82,69.15,57
QAK18,2018-03-28 11:30,28,69.17,69.28,69.08,69.14,38
QAK18,2018-03-28 12:00,28,69.11,69.17,69,69.12,40
QAK18,2018-03-28 12:30,28,69.26,69.49,69.25,69.42,36
QAK18,2018-03-28 13:00,28,69.4,69.55,69.39,69.55,97
QAK18,2018-03-28 13:30,28,69.61,69.82,69.53,69.81,36
QAK18,2018-03-28 14:00,28,69.77,69.77,69.62,69.74,11
QAK18,2018-03-28 14:30,28,69.78,69.85,69.77,69.79,9
QAK18,2018-03-28 15:30,28,69.78,69.78,69.78,69.78,2
QAK18,2018-03-28 19:00,29,69.81,69.81,69.79,69.79,3
QAK18,2018-03-28 20:00,29,69.85,69.85,69.85,69.85,1
QAK18,2018-03-29 02:00,29,69.8,69.8,69.74,69.75,14
QAK18,2018-03-29 02:30,29,69.74,69.76,69.67,69.73,22
QAK18,2018-03-29 03:00,29,69.76,69.76,69.6,69.6,9
QAK18,2018-03-29 03:30,29,69.6,69.6,69.53,69.53,10
QAK18,2018-03-29 04:00,29,69.5,69.5,69.39,69.39,9
QAK18,2018-03-29 04:30,29,69.38,69.38,69.34,69.34,4
QAK18,2018-03-29 05:00,29,69.43,69.43,69.39,69.39,3
QAK18,2018-03-29 05:30,29,69.42,69.42,69.29,69.29,12
QAK18,2018-03-29 06:00,29,69.27,69.3,69.13,69.13,28
QAK18,2018-03-29 06:30,29,69.22,69.29,69.13,69.28,8
QAK18,2018-03-29 07:00,29,69.27,69.28,69.22,69.28,87
QAK18,2018-03-29 07:30,29,69.22,69.33,69.14,69.3,20
QAK18,2018-03-29 08:00,29,69.26,69.43,69.24,69.43,6
QAK18,2018-03-29 08:30,29,69.46,69.56,69.42,69.43,26
QAK18,2018-03-29 09:00,29,69.34,69.61,69.32,69.52,20
QAK18,2018-03-29 09:30,29,69.51,69.9,69.51,69.72,36
QAK18,2018-03-29 10:00,29,69.76,69.99,69.63,69.92,51
QAK18,2018-03-29 10:30,29,69.95,70,69.83,69.99,84
QAK18,2018-03-29 11:00,29,70.01,70.01,69.93,69.93,32
QAK18,2018-03-29 11:30,29,69.91,70.02,69.9,70.02,8
QAK18,2018-03-29 12:00,29,70.07,70.14,69.97,70.13,40
QAK18,2018-03-29 12:30,29,70.14,70.43,70.14,70.3,62
QAK18,2018-03-29 13:00,29,70.31,70.34,70.26,70.32,35