QAN16,2015-07-20 11:00,20,60.51,60.53,60.5,60.53,10
QAN16,2015-07-21 10:00,21,60.95,60.96,60.95,60.96,4
QAN16,2015-07-22 08:30,22,60.84,60.84,60.84,60.84,4
QAN16,2015-07-22 09:00,22,60.84,60.84,60.84,60.84,2
QAN16,2015-07-22 11:30,22,60.78,60.78,60.78,60.78,3
QAN16,2015-07-22 13:00,22,60.62,60.62,60.54,60.54,2
QAN16,2015-07-22 13:30,22,60.38,60.38,60.38,60.38,2
QAN16,2015-07-22 14:30,22,60.24,60.24,60.24,60.24,1
QAN16,2015-07-22 15:00,22,60.23,60.23,60.23,60.23,1
QAN16,2015-07-23 04:00,23,60.49,60.49,60.49,60.49,5
QAN16,2015-07-23 10:00,23,60.38,60.38,60.38,60.38,2
QAN16,2015-07-23 14:30,23,59.82,59.82,59.75,59.75,3
QAN16,2015-07-24 06:00,24,59.67,59.67,59.65,59.65,3
QAN16,2015-07-24 08:30,24,59.47,59.47,59.47,59.47,1
QAN16,2015-07-24 09:30,24,59.21,59.21,59.21,59.21,1
QAN16,2015-07-24 10:00,24,59.29,59.29,59.29,59.29,1
QAN16,2015-07-24 10:30,24,59.15,59.15,59.15,59.15,1
QAN16,2015-07-24 11:00,24,59.07,59.07,59.07,59.07,1
QAN16,2015-07-24 11:30,24,59.17,59.17,59.17,59.17,1
QAN16,2015-07-27 04:30,27,58.93,58.93,58.93,58.93,2
QAN16,2015-07-27 05:30,27,58.61,58.61,58.61,58.61,2
QAN16,2015-07-27 08:00,27,58.66,58.66,58.65,58.65,2
QAN16,2015-07-27 14:00,27,58.28,58.28,58.28,58.28,2
QAN16,2015-07-27 14:30,27,58.18,58.18,58.18,58.18,1
QAN16,2015-07-28 02:30,28,57.84,57.86,57.84,57.86,2
QAN16,2015-07-28 06:30,28,58.18,58.18,58.18,58.18,1
QAN16,2015-07-28 08:30,28,58.18,58.18,58.18,58.18,1
QAN16,2015-07-29 02:00,29,58.46,58.46,58.24,58.24,3
QAN16,2015-07-29 08:00,29,58.55,58.55,58.55,58.55,3
QAN16,2015-08-03 05:30,3,57.1,57.1,57.1,57.1,24
QAN16,2015-08-03 06:00,3,57.1,57.25,57.1,57.25,11
QAN16,2015-08-04 02:30,4,56.2,56.2,56.17,56.18,5
QAN16,2015-08-04 03:30,4,56.38,56.38,56.38,56.38,4
QAN16,2015-08-04 06:30,4,56.49,56.49,56.49,56.49,3
QAN16,2015-08-04 13:30,4,56.28,56.33,56.28,56.33,4
QAN16,2015-08-05 05:00,5,56.32,56.32,56.32,56.32,3
QAN16,2015-08-05 07:00,5,56.36,56.39,56.36,56.39,4
QAN16,2015-08-05 08:30,5,56.59,56.59,56.59,56.59,1
QAN16,2015-08-05 09:00,5,56.66,56.66,56.66,56.66,2
QAN16,2015-08-05 09:30,5,56.85,56.85,56.85,56.85,1
QAN16,2015-08-05 12:30,5,55.73,55.73,55.73,55.73,1
QAN16,2015-08-05 15:00,5,55.97,55.97,55.97,55.97,2
QAN16,2015-08-06 03:00,6,55.59,55.6,55.59,55.6,3
QAN16,2015-08-06 06:30,6,55.56,55.56,55.47,55.47,3
QAN16,2015-08-06 10:00,6,55.46,55.46,55.46,55.46,1
QAN16,2015-08-06 14:00,6,55.94,55.94,55.94,55.94,3
QAN16,2015-08-06 14:30,6,55.86,55.86,55.85,55.85,4
QAN16,2015-08-07 02:30,7,56.28,56.28,56.28,56.28,5
QAN16,2015-08-07 03:30,7,56.18,56.18,56.18,56.18,3
QAN16,2015-08-07 05:00,7,55.55,55.65,55.54,55.65,6
QAN16,2015-08-07 06:30,7,55.64,55.64,55.64,55.64,3
QAN16,2015-08-07 07:30,7,55.52,55.52,55.52,55.52,1
QAN16,2015-08-10 04:00,10,55.18,55.18,55.18,55.18,1
QAN16,2015-08-10 08:30,10,55.5,55.5,55.5,55.5,2
QAN16,2015-08-10 09:00,10,55.79,56.24,55.78,56.24,10
QAN16,2015-08-10 10:00,10,56.29,56.29,56.08,56.08,2
QAN16,2015-08-10 10:30,10,56.33,56.33,56.33,56.33,1
QAN16,2015-08-10 12:00,10,56.54,56.62,56.53,56.53,9
QAN16,2015-08-10 14:00,10,56.54,56.54,56.51,56.52,4
QAN16,2015-08-11 02:00,11,56.42,56.42,56.42,56.42,8
QAN16,2015-08-11 03:30,11,56.63,56.63,56.63,56.63,10
QAN16,2015-08-11 04:30,11,56.3,56.3,56.3,56.3,4
QAN16,2015-08-11 05:30,11,56.06,56.13,56.06,56.1,16
QAN16,2015-08-11 07:30,11,55.98,55.98,55.98,55.98,1
QAN16,2015-08-11 08:00,11,55.71,55.71,55.71,55.71,1
QAN16,2015-08-12 02:00,12,55.53,55.53,55.53,55.53,1
QAN16,2015-08-12 03:00,12,55.99,56.02,55.99,56.02,5
QAN16,2015-08-12 03:30,12,55.62,55.64,55.62,55.64,3
QAN16,2015-08-12 06:00,12,56.22,56.22,56.2,56.2,10
QAN16,2015-08-12 08:30,12,56.05,56.05,56.05,56.05,1
QAN16,2015-08-12 09:00,12,56.06,56.06,56.01,56.01,3
QAN16,2015-08-12 09:30,12,56.12,56.12,56.12,56.12,1
QAN16,2015-08-12 12:30,12,56.06,56.06,56.06,56.06,1
QAN16,2015-08-12 13:30,12,56.22,56.22,56.22,56.22,2
QAN16,2015-08-12 14:00,12,56.22,56.22,56.18,56.18,2
QAN16,2015-08-13 03:00,13,56.53,56.54,56.4,56.54,3
QAN16,2015-08-13 04:00,13,56.38,56.38,56.38,56.38,1
QAN16,2015-08-13 08:30,13,55.56,55.56,55.56,55.56,1
QAN16,2015-08-14 07:00,14,55.8,55.8,55.8,55.8,4
QAN16,2015-08-14 08:30,14,55.91,55.94,55.9,55.94,3
QAN16,2015-08-14 14:30,14,55.05,55.05,55.05,55.05,1
QAN16,2015-08-17 07:30,17,55.43,55.43,55.43,55.43,1
QAN16,2015-08-17 08:00,17,55.64,55.64,55.64,55.64,1
QAN16,2015-08-20 10:00,20,52.88,52.9,52.88,52.9,20
QAN16,2015-08-21 06:30,21,52.08,52.08,52.08,52.08,10
QAN16,2015-08-27 13:00,27,53.11,53.14,53.11,53.14,2
QAN16,2015-08-28 09:00,28,53.92,53.92,53.92,53.92,1
QAN16,2015-09-09 13:30,9,53.89,53.9,53.89,53.9,5
QAN16,2015-09-18 13:00,18,52.52,52.73,52.52,52.73,10
QAN16,2015-10-21 10:00,21,53.07,53.07,53.07,53.07,1
QAN16,2015-10-23 09:30,23,52.67,52.67,52.67,52.67,1
QAN16,2015-11-16 15:00,16,49.66,49.67,49.66,49.67,5
QAN16,2015-11-18 09:30,18,49.01,49.01,49.01,49.01,1
QAN16,2015-12-03 02:30,3,47.35,47.35,47.35,47.35,3
QAN16,2015-12-03 05:30,3,47.68,47.68,47.68,47.68,1
QAN16,2015-12-03 10:30,3,47.7,47.77,47.7,47.77,14
QAN16,2015-12-08 05:00,8,45.5,45.5,45.5,45.5,10
QAN16,2015-12-09 06:30,9,44.8,44.8,44.8,44.8,10
QAN16,2015-12-09 07:00,9,44.8,44.8,44.8,44.8,2
QAN16,2015-12-09 09:30,9,45.05,45.05,45.05,45.05,3
QAN16,2015-12-09 10:00,9,45.05,45.05,45.05,45.05,8
QAN16,2015-12-09 12:00,9,44.31,44.37,44.31,44.37,3
QAN16,2015-12-10 02:30,10,44.94,44.94,44.94,44.94,2
QAN16,2015-12-10 06:00,10,44.5,44.5,44.5,44.5,2
QAN16,2015-12-10 09:00,10,44.38,44.38,44.38,44.38,2
QAN16,2015-12-10 14:30,10,44.14,44.14,44.13,44.13,2
QAN16,2015-12-11 08:00,11,43.99,43.99,43.99,43.99,2
QAN16,2015-12-11 09:00,11,43.53,43.53,43.53,43.53,1
QAN16,2015-12-11 13:30,11,42.83,42.83,42.83,42.83,1
QAN16,2015-12-11 15:30,11,42.5,42.6,42.5,42.6,14
QAN16,2015-12-14 11:30,14,42.81,42.81,42.81,42.81,1
QAN16,2015-12-14 13:30,14,42.4,42.4,42.4,42.4,1
QAN16,2015-12-16 10:30,16,41.72,41.72,41.72,41.72,25
QAN16,2015-12-16 15:30,16,41.67,41.67,41.63,41.63,10
QAN16,2015-12-22 13:00,22,40.06,40.06,40.06,40.06,1
QAN16,2015-12-23 06:30,23,40.59,40.59,40.59,40.59,1
QAN16,2015-12-23 10:30,23,40.87,40.87,40.87,40.87,2
QAN16,2015-12-24 12:00,24,41.75,41.75,41.75,41.75,1
QAN16,2015-12-30 10:30,30,40.4,40.4,40.4,40.4,3
QAN16,2016-01-04 07:30,4,41.77,41.77,41.77,41.77,1
QAN16,2016-01-04 09:00,4,42.43,42.44,42.34,42.34,25
QAN16,2016-01-06 12:00,6,38.47,38.47,38.47,38.47,1
QAN16,2016-01-07 01:30,7,36.42,36.6,36.29,36.6,532
QAN16,2016-01-07 02:00,7,36.6,36.6,36.6,36.6,69
QAN16,2016-01-07 02:30,7,36.98,36.98,36.92,36.92,100
QAN16,2016-01-08 02:30,8,38.08,38.08,38.08,38.08,2
QAN16,2016-01-08 09:00,8,37.22,37.22,37.22,37.22,1
QAN16,2016-01-08 13:30,8,37.57,37.57,37.57,37.57,1
QAN16,2016-01-11 11:00,11,35.85,35.86,35.85,35.85,17
QAN16,2016-01-12 07:00,12,35.5,35.7,35.5,35.6,530
QAN16,2016-01-12 07:30,12,35.6,36.1,35.5,36.1,174
QAN16,2016-01-12 09:00,12,35.1,35.1,35.09,35.1,283
QAN16,2016-01-12 13:00,12,34.43,34.43,34.43,34.43,1
QAN16,2016-01-12 20:30,13,34.78,34.83,34.7,34.7,192
QAN16,2016-01-13 02:30,13,34.98,35,34.88,34.9,14
QAN16,2016-01-13 09:00,13,34.83,34.83,34.83,34.83,1
QAN16,2016-01-13 09:30,13,34.48,34.48,33.79,33.98,220
QAN16,2016-01-13 10:00,13,33.97,34.15,33.84,33.84,15
QAN16,2016-01-13 10:30,13,33.86,33.86,33.85,33.86,4
QAN16,2016-01-13 12:00,13,33.9,33.9,33.9,33.9,1
QAN16,2016-01-13 13:00,13,33.6,33.6,33.6,33.6,1
QAN16,2016-01-14 02:00,14,33.29,33.29,33.29,33.29,1
QAN16,2016-01-14 05:30,14,33.51,33.51,33.51,33.51,1
QAN16,2016-01-14 10:00,14,33.84,33.84,33.84,33.84,1
QAN16,2016-01-14 10:30,14,33.34,33.54,33.34,33.54,2
QAN16,2016-01-14 11:00,14,33.69,33.69,33.69,33.69,1
QAN16,2016-01-14 11:30,14,33.81,33.81,33.81,33.81,1
QAN16,2016-01-15 00:00,15,33.58,33.59,33.51,33.51,3
QAN16,2016-01-15 01:00,15,33.45,33.45,33.45,33.45,1
QAN16,2016-01-15 02:30,15,33.06,33.06,33.06,33.06,1
QAN16,2016-01-15 05:00,15,32.48,32.48,32.48,32.48,1
QAN16,2016-01-15 05:30,15,32.78,32.78,32.78,32.78,1
QAN16,2016-01-15 06:00,15,32.62,32.62,32.62,32.62,1
QAN16,2016-01-15 10:30,15,32.4,32.42,32.4,32.42,2
QAN16,2016-01-15 12:30,15,32.01,32.07,32.01,32.07,2
QAN16,2016-01-15 13:00,15,31.94,32.01,31.94,32,306
QAN16,2016-01-18 02:00,19,31.17,31.17,31.17,31.17,1
QAN16,2016-01-18 03:30,19,31.51,31.65,31.51,31.65,3
QAN16,2016-01-18 04:00,19,31.65,31.65,31.65,31.65,8
QAN16,2016-01-18 08:00,19,31.37,31.37,31.37,31.37,23
QAN16,2016-01-18 09:30,19,31.56,31.56,31.56,31.56,1
QAN16,2016-01-18 11:00,19,31.6,31.6,31.6,31.6,7
QAN16,2016-01-19 03:00,19,31.91,31.91,31.91,31.91,1
QAN16,2016-01-19 05:30,19,32.82,32.82,32.63,32.63,2
QAN16,2016-01-19 06:00,19,32.43,32.43,32.43,32.43,1
QAN16,2016-01-19 06:30,19,32.15,32.15,32.15,32.15,7
QAN16,2016-01-19 08:00,19,31.68,31.68,31.68,31.68,1
QAN16,2016-01-19 08:30,19,31.83,31.84,31.83,31.83,6
QAN16,2016-01-19 09:30,19,32.06,32.21,31.95,32.21,36
QAN16,2016-01-19 10:30,19,32.08,32.31,32.08,32.31,2
QAN16,2016-01-19 11:30,19,31.91,31.91,31.91,31.91,1
QAN16,2016-01-19 23:00,20,31.05,31.05,31.05,31.05,1
QAN16,2016-01-20 04:30,20,30.94,30.94,30.94,30.94,1
QAN16,2016-01-20 06:30,20,30.73,30.87,30.73,30.87,2
QAN16,2016-01-20 07:30,20,30.85,30.89,30.81,30.81,76
QAN16,2016-01-20 12:30,20,30.74,30.74,30.74,30.74,6
QAN16,2016-01-20 13:30,20,30.92,30.92,30.92,30.92,1
QAN16,2016-01-20 23:30,21,30.76,30.77,30.76,30.77,2
QAN16,2016-01-21 02:30,21,30.57,30.57,30.44,30.44,3
QAN16,2016-01-21 03:00,21,30.41,30.41,30.4,30.4,7
QAN16,2016-01-21 05:30,21,30.46,30.46,30.46,30.46,1
QAN16,2016-01-21 06:30,21,30.46,30.46,30.46,30.46,1
QAN16,2016-01-21 07:00,21,30.47,30.47,30.47,30.47,1
QAN16,2016-01-21 07:30,21,30.48,30.56,30.48,30.56,2
QAN16,2016-01-21 09:30,21,30.99,30.99,30.91,30.91,5
QAN16,2016-01-21 10:00,21,30.75,30.75,30.75,30.75,1
QAN16,2016-01-21 10:30,21,31.88,31.94,31.88,31.94,2
QAN16,2016-01-21 13:00,21,31.72,31.72,31.54,31.54,3
QAN16,2016-01-21 23:30,22,32.34,32.79,32.34,32.79,6
QAN16,2016-01-22 01:00,22,33.08,33.08,33.08,33.08,1
QAN16,2016-01-22 07:00,22,33.52,33.52,33.52,33.52,1
QAN16,2016-01-24 23:30,25,35.5,35.5,35.5,35.5,1
QAN16,2016-01-25 01:30,25,34.64,34.64,34.6,34.6,2
QAN16,2016-01-25 02:00,25,34.31,34.31,34.09,34.09,2
QAN16,2016-01-25 03:00,25,34.05,34.05,34.05,34.05,1
QAN16,2016-01-25 03:30,25,34.13,34.35,34.13,34.35,18
QAN16,2016-01-25 04:00,25,34.23,34.23,34.23,34.23,1
QAN16,2016-01-25 04:30,25,34.45,34.45,34.45,34.45,1
QAN16,2016-01-25 06:00,25,34.3,34.3,34.3,34.3,1
QAN16,2016-01-25 06:30,25,34.29,34.29,34.29,34.29,1
QAN16,2016-01-25 08:30,25,34.26,34.26,34.26,34.26,1
QAN16,2016-01-26 05:30,26,33.87,33.87,33.87,33.87,1
QAN16,2016-01-26 08:00,26,33.91,33.91,33.91,33.91,12
QAN16,2016-01-26 08:30,26,33.86,33.87,33.86,33.87,6
QAN16,2016-01-26 09:00,26,33.89,34.05,33.89,34,30
QAN16,2016-01-27 00:30,27,34.57,34.57,34.57,34.57,1
QAN16,2016-01-27 05:30,27,34.03,34.03,34.03,34.03,1
QAN16,2016-01-27 08:30,27,34.74,34.74,34.74,34.74,1
QAN16,2016-01-27 09:30,27,35.13,35.13,35.13,35.13,1
QAN16,2016-01-28 04:00,28,36.76,36.76,36.76,36.76,2
QAN16,2016-01-28 05:30,28,36.71,36.71,36.59,36.59,3
QAN16,2016-01-28 07:30,28,36.87,36.87,36.87,36.87,1
QAN16,2016-01-28 08:00,28,38.06,38.06,38.06,38.06,1
QAN16,2016-01-28 10:30,28,36.87,36.87,36.87,36.87,7
QAN16,2016-01-29 03:30,29,37.37,37.58,37.37,37.57,4
QAN16,2016-01-29 04:30,29,37.24,37.24,37.05,37.05,11
QAN16,2016-01-29 06:30,29,37.69,37.69,37.69,37.69,10
QAN16,2016-01-29 08:00,29,37.82,37.82,37.76,37.76,3
QAN16,2016-01-29 08:30,29,38.1,38.1,38.1,38.1,1
QAN16,2016-01-29 10:30,29,37.55,37.55,37.46,37.46,2
QAN16,2016-01-29 11:00,29,37.53,37.7,37.53,37.7,2
QAN16,2016-01-31 17:00,1,38.2,38.2,38.2,38.2,1
QAN16,2016-02-01 08:30,1,37.46,37.46,37.46,37.46,1
QAN16,2016-02-01 10:00,1,36.99,36.99,36.99,36.99,6
QAN16,2016-02-01 11:00,1,36.67,36.67,36.67,36.67,1
QAN16,2016-02-01 11:30,1,36.5,36.5,36.45,36.45,2
QAN16,2016-02-01 14:30,1,36.41,36.41,36.41,36.41,1
QAN16,2016-02-02 11:00,2,35.49,35.49,35.49,35.49,1
QAN16,2016-02-02 11:30,2,35.54,35.54,35.54,35.54,1
QAN16,2016-02-02 20:00,3,34.79,34.79,34.79,34.79,1
QAN16,2016-02-03 04:00,3,35.41,35.41,35.41,35.41,1
QAN16,2016-02-03 08:30,3,35.73,35.73,35.73,35.73,1
QAN16,2016-02-03 09:00,3,35.56,35.58,35.51,35.53,12
QAN16,2016-02-03 09:30,3,35.23,36.53,35.19,36.53,10
QAN16,2016-02-03 12:30,3,36.73,36.73,36.73,36.73,23
QAN16,2016-02-04 00:30,4,37.71,37.71,37.71,37.71,1
QAN16,2016-02-04 02:30,4,37.12,37.12,37.12,37.12,1
QAN16,2016-02-04 05:30,4,36.89,36.89,36.89,36.89,1
QAN16,2016-02-04 07:30,4,36.9,36.9,36.9,36.9,2
QAN16,2016-02-04 08:30,4,37.63,37.63,37.63,37.63,1
QAN16,2016-02-04 11:00,4,37,37,37,37,1
QAN16,2016-02-04 11:30,4,37,37,37,37,2
QAN16,2016-02-04 13:00,4,36.54,36.76,36.51,36.74,14
QAN16,2016-02-04 21:30,5,36.96,36.96,36.96,36.96,1
QAN16,2016-02-05 02:00,5,36.39,36.39,36.22,36.22,2
QAN16,2016-02-05 02:30,5,36.32,36.32,36.32,36.32,1
QAN16,2016-02-05 03:30,5,36.92,36.92,36.92,36.92,1
QAN16,2016-02-05 06:30,5,36.92,36.92,36.92,36.92,1
QAN16,2016-02-05 08:30,5,36.36,36.36,36.36,36.36,1
QAN16,2016-02-05 14:00,5,36.22,36.22,36.22,36.22,1
QAN16,2016-02-05 14:30,5,36.23,36.23,36.23,36.23,1
QAN16,2016-02-07 23:00,8,36.6,36.6,36.6,36.6,1
QAN16,2016-02-08 03:00,8,36.25,36.25,36.25,36.25,1
QAN16,2016-02-08 04:00,8,35.64,35.64,35.64,35.64,1
QAN16,2016-02-08 09:30,8,35.57,35.57,35.57,35.57,1
QAN16,2016-02-08 10:30,8,35.8,35.82,35.78,35.81,10
QAN16,2016-02-08 11:00,8,35.79,35.84,35.73,35.82,23
QAN16,2016-02-08 11:30,8,35.88,35.93,35.87,35.93,15
QAN16,2016-02-08 23:30,9,35.26,35.26,35.26,35.26,1
QAN16,2016-02-09 00:00,9,34.94,34.94,34.94,34.94,2
QAN16,2016-02-09 05:00,9,35.54,35.54,35.54,35.54,1
QAN16,2016-02-09 10:00,9,34.49,34.53,34.29,34.29,6
QAN16,2016-02-09 10:30,9,34.27,34.38,34.01,34.01,7
QAN16,2016-02-09 11:00,9,33.96,33.96,33.7,33.7,6
QAN16,2016-02-09 11:30,9,33.61,33.61,33.21,33.25,6
QAN16,2016-02-09 12:00,9,32.96,32.96,32.71,32.83,9
QAN16,2016-02-09 12:30,9,32.76,32.86,32.62,32.86,7
QAN16,2016-02-09 13:00,9,32.95,33.3,32.59,32.59,21
QAN16,2016-02-09 14:00,9,33.04,33.04,33.04,33.04,1
QAN16,2016-02-09 15:30,9,32.91,32.91,32.91,32.91,1
QAN16,2016-02-09 19:00,10,33.15,33.15,33.15,33.15,1
QAN16,2016-02-10 03:30,10,33.12,33.12,33.12,33.12,1
QAN16,2016-02-10 04:00,10,33.18,33.18,33.18,33.18,1
QAN16,2016-02-10 08:30,10,32.68,32.89,32.68,32.89,3
QAN16,2016-02-10 11:00,10,33.33,33.53,33.33,33.53,3
QAN16,2016-02-10 11:30,10,33.58,33.67,33.58,33.65,3
QAN16,2016-02-10 12:30,10,33.29,33.29,33.29,33.29,3
QAN16,2016-02-10 13:30,10,33.24,33.24,33.24,33.24,2
QAN16,2016-02-10 14:30,10,33.24,33.24,33.24,33.24,2
QAN16,2016-02-11 01:30,11,32.89,32.89,32.89,32.89,1
QAN16,2016-02-11 07:00,11,32.43,32.52,32.43,32.52,12
QAN16,2016-02-11 08:00,11,32.56,32.59,32.56,32.59,2
QAN16,2016-02-11 08:30,11,33.28,33.28,33.28,33.28,1
QAN16,2016-02-11 09:30,11,32.74,32.74,32.74,32.74,2
QAN16,2016-02-11 10:30,11,32.52,33.03,32.52,32.95,18
QAN16,2016-02-11 11:00,11,32.85,32.88,32.85,32.88,2
QAN16,2016-02-11 12:00,11,32.55,32.55,32.55,32.55,2
QAN16,2016-02-11 19:00,12,34.06,34.06,34.06,34.06,1
QAN16,2016-02-11 22:30,12,34.09,34.09,34.09,34.09,2
QAN16,2016-02-12 00:00,12,33.87,33.87,33.87,33.87,1
QAN16,2016-02-12 00:30,12,33.88,33.88,33.88,33.88,1
QAN16,2016-02-12 03:00,12,33.84,33.84,33.84,33.84,1
QAN16,2016-02-12 04:00,12,33.81,33.81,33.81,33.81,1
QAN16,2016-02-12 05:30,12,33.96,33.96,33.96,33.96,1
QAN16,2016-02-12 09:30,12,34.36,34.36,34.33,34.33,7
QAN16,2016-02-12 14:30,12,34.88,34.88,34.88,34.88,1
QAN16,2016-02-15 02:30,16,35.3,35.3,35.3,35.3,1
QAN16,2016-02-15 05:00,16,35.77,35.77,35.77,35.77,1
QAN16,2016-02-15 07:30,16,35.67,35.67,35.67,35.67,1
QAN16,2016-02-15 08:30,16,35.87,35.87,35.87,35.87,1
QAN16,2016-02-15 17:00,16,36.31,36.31,36.31,36.31,1
QAN16,2016-02-16 01:00,16,37.08,37.08,37.08,37.08,1
QAN16,2016-02-16 02:30,16,36.93,36.93,36.93,36.93,1
QAN16,2016-02-16 05:00,16,36,36,36,36,8
QAN16,2016-02-16 06:00,16,35.95,35.95,35.85,35.85,35
QAN16,2016-02-16 06:30,16,36.15,36.15,36.1,36.1,10
QAN16,2016-02-16 08:30,16,35.21,35.21,35.21,35.21,1
QAN16,2016-02-16 09:00,16,34.99,34.99,34.99,34.99,1
QAN16,2016-02-16 13:30,16,34.3,34.3,34.3,34.3,1
QAN16,2016-02-17 00:00,17,34.56,34.56,34.56,34.56,1
QAN16,2016-02-17 02:30,17,34.25,34.25,34.25,34.25,8
QAN16,2016-02-17 03:30,17,34.79,34.79,34.79,34.79,17
QAN16,2016-02-17 05:30,17,35,35,35,35,4
QAN16,2016-02-17 08:30,17,35.06,35.25,35.01,35.01,38
QAN16,2016-02-17 09:00,17,35.41,35.41,35.41,35.41,6
QAN16,2016-02-17 09:30,17,36.26,36.34,36.2,36.27,32
QAN16,2016-02-17 12:30,17,36.38,36.38,36.38,36.38,1
QAN16,2016-02-17 13:30,17,36.49,36.49,36.49,36.49,1
QAN16,2016-02-18 01:00,18,36.75,36.75,36.75,36.75,1
QAN16,2016-02-18 02:30,18,36.49,36.49,36.47,36.47,7
QAN16,2016-02-18 03:30,18,36.91,36.92,36.91,36.92,8
QAN16,2016-02-18 05:30,18,37.16,37.16,37.16,37.16,5
QAN16,2016-02-18 10:00,18,36.82,36.82,36.82,36.82,1
QAN16,2016-02-19 05:30,19,35.56,35.56,35.55,35.55,11
QAN16,2016-02-19 10:00,19,35.15,35.15,35.15,35.15,1
QAN16,2016-02-19 10:30,19,35.21,35.21,35.07,35.07,3
QAN16,2016-02-19 12:00,19,35.18,35.18,35.18,35.18,1
QAN16,2016-02-19 13:00,19,35.3,35.3,35.3,35.3,1
QAN16,2016-02-22 02:00,22,35.61,35.61,35.61,35.61,1
QAN16,2016-02-22 09:30,22,36.47,36.47,36.47,36.47,1
QAN16,2016-02-22 10:30,22,36.8,36.8,36.8,36.8,4
QAN16,2016-02-22 15:30,22,36.54,36.54,36.54,36.54,1
QAN16,2016-02-23 02:30,23,36.01,36.01,36.01,36.01,1
QAN16,2016-02-23 03:00,23,35.93,35.93,35.84,35.87,3
QAN16,2016-02-23 04:00,23,35.92,35.92,35.91,35.91,3
QAN16,2016-02-23 04:30,23,36.33,36.33,36.33,36.33,2
QAN16,2016-02-23 06:00,23,36.85,36.86,36.8,36.8,3
QAN16,2016-02-23 06:30,23,36.86,36.86,36.64,36.64,4
QAN16,2016-02-23 07:00,23,36.48,36.48,36.43,36.43,2
QAN16,2016-02-23 07:30,23,36.39,36.67,36.39,36.65,4
QAN16,2016-02-23 09:00,23,35.72,35.72,35.72,35.72,3
QAN16,2016-02-23 09:30,23,35.84,35.84,35.84,35.84,1
QAN16,2016-02-23 10:00,23,35.2,35.2,35.2,35.2,12
QAN16,2016-02-23 10:30,23,35.18,35.48,35.18,35.48,9
QAN16,2016-02-23 12:30,23,35.33,35.33,35.33,35.33,1
QAN16,2016-02-24 08:30,24,34.65,34.65,34.65,34.65,1
QAN16,2016-02-24 09:30,24,34.89,34.89,34.89,34.89,1
QAN16,2016-02-24 19:00,25,36.27,36.27,36.27,36.27,1
QAN16,2016-02-24 23:30,25,36.38,36.38,36.34,36.34,3
QAN16,2016-02-25 00:30,25,36.1,36.1,36.1,36.1,1
QAN16,2016-02-25 08:30,25,35.88,35.88,35.88,35.88,2
QAN16,2016-02-25 10:00,25,35.31,35.31,35.31,35.31,2
QAN16,2016-02-25 13:30,25,36.81,36.81,36.81,36.81,1
QAN16,2016-02-25 23:30,26,36.76,36.76,36.76,36.76,1
QAN16,2016-02-26 03:30,26,37.2,37.47,37.2,37.47,2
QAN16,2016-02-26 04:00,26,37.56,37.57,37.56,37.57,4
QAN16,2016-02-26 05:00,26,37.45,37.45,37.45,37.45,5
QAN16,2016-02-26 07:30,26,38.01,38.01,38.01,38.01,1
QAN16,2016-02-26 10:30,26,37.37,37.37,37.37,37.37,2
QAN16,2016-02-26 13:00,26,36.5,36.5,36.5,36.5,1
QAN16,2016-02-26 14:30,26,36.79,36.79,36.79,36.79,1
QAN16,2016-02-28 17:30,29,36.38,36.38,36.38,36.38,1
QAN16,2016-02-29 00:00,29,36.8,36.8,36.8,36.8,1
QAN16,2016-02-29 00:30,29,36.71,36.71,36.71,36.71,1
QAN16,2016-02-29 01:00,29,36.73,36.73,36.73,36.73,1
QAN16,2016-02-29 05:30,29,36.66,36.75,36.66,36.75,6
QAN16,2016-02-29 08:30,29,37.32,37.32,37.32,37.32,1
QAN16,2016-02-29 10:30,29,37.74,37.74,37.74,37.74,1
QAN16,2016-02-29 11:30,29,37.9,37.9,37.9,37.9,2
QAN16,2016-02-29 12:00,29,37.83,37.83,37.83,37.83,1
QAN16,2016-02-29 12:30,29,37.76,37.76,37.76,37.76,1
QAN16,2016-02-29 14:30,29,37.85,37.85,37.85,37.85,5
QAN16,2016-02-29 19:30,1,37.56,37.56,37.56,37.56,10
QAN16,2016-02-29 20:00,1,37.61,37.64,37.61,37.64,2
QAN16,2016-02-29 20:30,1,37.62,37.62,37.62,37.62,1
QAN16,2016-03-01 01:30,1,38.23,38.23,38.23,38.23,5
QAN16,2016-03-01 06:00,1,38.1,38.1,38.1,38.1,5
QAN16,2016-03-01 08:00,1,37.75,37.75,37.75,37.75,15
QAN16,2016-03-01 08:30,1,37.64,37.64,37.64,37.64,1
QAN16,2016-03-01 09:00,1,37.73,37.82,37.73,37.82,9
QAN16,2016-03-01 10:00,1,37.77,37.77,37.77,37.77,1
QAN16,2016-03-01 10:30,1,38.39,38.39,38.39,38.39,2
QAN16,2016-03-01 11:00,1,38.5,38.5,38.22,38.22,2
QAN16,2016-03-01 11:30,1,38.22,38.22,38.12,38.12,4
QAN16,2016-03-01 12:00,1,38.09,38.09,37.96,37.96,3
QAN16,2016-03-01 12:30,1,37.97,37.97,37.97,37.97,1
QAN16,2016-03-01 15:30,1,38.08,38.08,38,38,2
QAN16,2016-03-02 02:30,2,37.86,37.86,37.86,37.86,1
QAN16,2016-03-02 03:30,2,37.8,37.8,37.8,37.8,4
QAN16,2016-03-02 05:00,2,37.7,37.7,37.7,37.7,1
QAN16,2016-03-02 08:30,2,37.79,37.89,37.72,37.72,8
QAN16,2016-03-02 09:30,2,37.76,37.76,37.75,37.75,3
QAN16,2016-03-02 10:00,2,38.36,38.54,38.36,38.53,9
QAN16,2016-03-02 10:30,2,38.17,38.17,38.17,38.17,1
QAN16,2016-03-02 11:00,2,37.9,37.9,37.9,37.9,2
QAN16,2016-03-02 13:00,2,38.24,38.27,38.04,38.09,25
QAN16,2016-03-03 03:00,3,37.78,37.94,37.78,37.94,13
QAN16,2016-03-03 04:30,3,38.01,38.01,38.01,38.01,6
QAN16,2016-03-03 05:00,3,38.1,38.1,38.1,38.1,3
QAN16,2016-03-03 07:00,3,38.06,38.06,38.06,38.06,3
QAN16,2016-03-03 08:00,3,37.7,37.7,37.7,37.7,1
QAN16,2016-03-03 09:30,3,38.03,38.5,37.91,38.5,6
QAN16,2016-03-03 18:30,4,38.2,38.2,38.2,38.2,2
QAN16,2016-03-03 20:00,4,38.2,38.43,38.2,38.43,4
QAN16,2016-03-03 23:00,4,38.45,38.45,38.45,38.45,1
QAN16,2016-03-04 07:30,4,38.74,38.9,38.74,38.9,2
QAN16,2016-03-04 08:00,4,38.57,38.81,38.57,38.81,10
QAN16,2016-03-04 10:00,4,39.33,39.33,39.33,39.33,10
QAN16,2016-03-04 10:30,4,39.5,39.5,39.5,39.5,1
QAN16,2016-03-06 19:30,7,40.5,40.57,40.5,40.57,2
QAN16,2016-03-06 23:30,7,40.64,40.64,40.64,40.64,1
QAN16,2016-03-07 02:00,7,40.31,40.31,40.31,40.31,1
QAN16,2016-03-07 03:00,7,40.33,40.5,40.33,40.5,28
QAN16,2016-03-07 05:00,7,40.19,40.19,40.19,40.19,7
QAN16,2016-03-07 06:00,7,40.48,40.48,40.48,40.48,4
QAN16,2016-03-07 09:00,7,40.83,40.83,40.83,40.83,2
QAN16,2016-03-07 09:30,7,41.34,41.35,41.25,41.25,11
QAN16,2016-03-07 10:00,7,41.14,41.14,41.14,41.14,1
QAN16,2016-03-07 10:30,7,41.26,41.72,41.26,41.72,6
QAN16,2016-03-07 13:30,7,41.99,41.99,41.99,41.99,1
QAN16,2016-03-08 03:00,8,41.87,41.87,41.87,41.87,17
QAN16,2016-03-08 04:00,8,41.89,41.9,41.89,41.9,4
QAN16,2016-03-08 06:00,8,42.06,42.06,42.06,42.06,1
QAN16,2016-03-08 07:30,8,42.38,42.38,42.38,42.38,1
QAN16,2016-03-08 08:00,8,42.21,42.23,41.86,41.91,62
QAN16,2016-03-08 08:30,8,41.92,41.92,41.32,41.32,34
QAN16,2016-03-08 09:00,8,41.46,41.46,41.46,41.46,2
QAN16,2016-03-08 09:30,8,41.25,41.25,41.25,41.25,1
QAN16,2016-03-08 10:00,8,41.09,41.09,41.09,41.09,3
QAN16,2016-03-08 10:30,8,40.93,41.02,40.93,41.02,5
QAN16,2016-03-08 11:00,8,41.08,41.1,41.08,41.1,16
QAN16,2016-03-08 12:30,8,41.14,41.14,41.14,41.14,2
QAN16,2016-03-08 14:30,8,40.56,40.56,40.56,40.56,1
QAN16,2016-03-09 04:30,9,41.39,41.39,41.39,41.39,1
QAN16,2016-03-09 05:30,9,41.37,41.37,41.37,41.37,1
QAN16,2016-03-09 06:30,9,41.46,41.51,41.4,41.41,13
QAN16,2016-03-09 07:00,9,41.34,41.51,41.33,41.44,13
QAN16,2016-03-09 07:30,9,41.4,41.44,41.27,41.3,22
QAN16,2016-03-09 08:00,9,41.55,41.55,41.55,41.55,9
QAN16,2016-03-09 09:30,9,41.59,41.69,41.59,41.6,8
QAN16,2016-03-09 11:00,9,42,42,42,42,10
QAN16,2016-03-09 13:00,9,42.26,42.26,42.26,42.26,1
QAN16,2016-03-10 07:00,10,41.95,41.95,41.95,41.95,1
QAN16,2016-03-10 15:00,10,41.3,41.3,41.3,41.3,1
QAN16,2016-03-10 21:30,11,41.9,41.9,41.88,41.88,2
QAN16,2016-03-11 04:00,11,41.88,41.99,41.88,41.99,13
QAN16,2016-03-11 07:30,11,41.65,41.65,41.65,41.65,1
QAN16,2016-03-11 09:30,11,41.57,41.57,41.57,41.57,5
QAN16,2016-03-11 10:30,11,41.63,41.63,41.63,41.63,1
QAN16,2016-03-14 08:30,14,40.39,40.39,40.14,40.14,10
QAN16,2016-03-14 09:00,14,40.14,40.14,40.14,40.14,6
QAN16,2016-03-14 13:00,14,40.66,40.73,40.66,40.73,4
QAN16,2016-03-15 03:00,15,39.85,39.85,39.85,39.85,1
QAN16,2016-03-15 04:00,15,39.85,39.85,39.84,39.84,8
QAN16,2016-03-15 10:00,15,39.8,39.8,39.8,39.8,1
QAN16,2016-03-15 15:30,15,40.07,40.07,40.07,40.07,1
QAN16,2016-03-16 00:30,16,40.33,40.33,40.33,40.33,1
QAN16,2016-03-16 08:00,16,40.42,40.42,40.42,40.42,1
QAN16,2016-03-16 09:00,16,41.11,41.2,41.06,41.17,11
QAN16,2016-03-16 10:30,16,41.08,41.08,41.08,41.08,3
QAN16,2016-03-16 11:00,16,41.34,41.34,41.34,41.34,1
QAN16,2016-03-16 13:00,16,41.37,41.44,41.37,41.44,2
QAN16,2016-03-16 14:30,16,41.36,41.36,41.36,41.36,1
QAN16,2016-03-17 07:00,17,41.64,41.64,41.64,41.64,1
QAN16,2016-03-17 09:00,17,42.01,42.06,42,42.06,7
QAN16,2016-03-17 11:30,17,42.45,42.45,42.45,42.45,1
QAN16,2016-03-17 12:00,17,42.22,42.26,42.22,42.26,6
QAN16,2016-03-17 13:00,17,42.49,42.6,42.31,42.6,25
QAN16,2016-03-18 04:30,18,42.28,42.28,42.28,42.28,1
QAN16,2016-03-18 05:30,18,43.01,43.01,43.01,43.01,1
QAN16,2016-03-18 06:00,18,43.19,43.19,42.98,42.98,10
QAN16,2016-03-18 08:00,18,43.13,43.13,43.13,43.13,1
QAN16,2016-03-18 09:00,18,43.2,43.2,43.2,43.2,1
QAN16,2016-03-18 10:00,18,43.07,43.07,43.07,43.07,1
QAN16,2016-03-18 10:30,18,43.02,43.02,43.02,43.02,10
QAN16,2016-03-18 11:00,18,42.82,42.82,42.51,42.51,3
QAN16,2016-03-18 14:00,18,42.4,42.4,42.4,42.4,1
QAN16,2016-03-18 14:30,18,42.47,42.47,42.47,42.47,1
QAN16,2016-03-21 02:00,21,41.76,41.76,41.75,41.75,2
QAN16,2016-03-21 04:30,21,42.1,42.1,42.1,42.1,5
QAN16,2016-03-21 05:00,21,42.21,42.21,42.21,42.21,9
QAN16,2016-03-21 11:30,21,42.48,42.48,42.38,42.38,2
QAN16,2016-03-22 02:00,22,42.6,42.6,42.6,42.6,1
QAN16,2016-03-22 04:00,22,42.53,42.53,42.53,42.53,3
QAN16,2016-03-22 08:30,22,42.38,42.38,42.38,42.38,1
QAN16,2016-03-22 14:00,22,42.97,42.99,42.97,42.99,3
QAN16,2016-03-23 06:00,23,42.62,42.62,42.62,42.62,19
QAN16,2016-03-23 09:30,23,42.07,42.31,41.87,42.31,18
QAN16,2016-03-23 10:00,23,41.99,41.99,41.89,41.89,2
QAN16,2016-03-23 14:00,23,41.47,41.47,41.47,41.47,5
QAN16,2016-03-24 07:30,24,40.58,40.59,40.58,40.59,2
QAN16,2016-03-24 08:00,24,40.37,40.43,40.37,40.43,2
QAN16,2016-03-24 08:30,24,40.32,40.45,40.32,40.45,3
QAN16,2016-03-24 09:00,24,40.63,40.63,40.61,40.61,2
QAN16,2016-03-24 10:30,24,41.15,41.35,41.15,41.21,116
QAN16,2016-03-24 11:00,24,41.32,41.32,41.32,41.32,1
QAN16,2016-03-24 12:00,24,41.32,41.32,41.32,41.32,1
QAN16,2016-03-24 13:00,24,41.44,41.5,41.37,41.49,44
QAN16,2016-03-27 17:00,28,41.45,41.46,41.45,41.46,2
QAN16,2016-03-27 20:00,28,41.69,41.69,41.69,41.69,1
QAN16,2016-03-28 03:00,28,41.77,41.77,41.77,41.77,2
QAN16,2016-03-28 04:00,28,41.6,41.6,41.6,41.6,2
QAN16,2016-03-28 13:30,28,41.29,41.29,41.29,41.29,1
QAN16,2016-03-28 15:00,28,41.32,41.32,41.32,41.32,3
QAN16,2016-03-29 00:30,29,40.95,40.95,40.95,40.95,2
QAN16,2016-03-29 01:30,29,40.88,40.88,40.88,40.88,1
QAN16,2016-03-29 02:00,29,40.83,40.83,40.69,40.69,3
QAN16,2016-03-29 02:30,29,40.66,40.69,40.65,40.69,3
QAN16,2016-03-29 03:00,29,40.77,40.88,40.7,40.7,8
QAN16,2016-03-29 03:30,29,40.75,40.78,40.75,40.75,3
QAN16,2016-03-29 04:00,29,40.54,40.54,40.54,40.54,1
QAN16,2016-03-29 04:30,29,40.47,40.5,40.44,40.44,3
QAN16,2016-03-29 05:00,29,40.52,40.52,40.52,40.52,1
QAN16,2016-03-29 05:30,29,40.55,40.55,40.33,40.33,4
QAN16,2016-03-29 06:00,29,40.3,40.3,40.25,40.25,3
QAN16,2016-03-29 06:30,29,40.31,40.47,40.31,40.47,4
QAN16,2016-03-29 07:00,29,40.41,40.42,40.41,40.42,2
QAN16,2016-03-29 07:30,29,40.33,40.35,40.29,40.35,3
QAN16,2016-03-29 08:00,29,40.3,40.3,40.07,40.21,27
QAN16,2016-03-29 08:30,29,40.13,40.23,40.12,40.18,12
QAN16,2016-03-29 09:00,29,40.13,40.28,40.12,40.12,20
QAN16,2016-03-29 09:30,29,40.06,40.16,39.93,40.16,29
QAN16,2016-03-29 10:00,29,40.16,40.16,39.97,39.97,12
QAN16,2016-03-29 10:30,29,39.94,40.06,39.9,40.06,14
QAN16,2016-03-29 11:00,29,40.16,40.54,40.15,40.45,15
QAN16,2016-03-29 11:30,29,40.49,40.59,40.39,40.4,12
QAN16,2016-03-29 12:00,29,40.42,40.42,40.24,40.24,6
QAN16,2016-03-29 12:30,29,40.31,40.45,40.31,40.45,4
QAN16,2016-03-29 13:00,29,40.4,40.49,40.25,40.32,16
QAN16,2016-03-29 13:30,29,40.36,40.36,40.36,40.36,1
QAN16,2016-03-29 14:00,29,40.37,40.39,40.37,40.39,2
QAN16,2016-03-29 14:30,29,40.52,40.52,40.52,40.52,1
QAN16,2016-03-29 15:00,29,40.46,40.46,40.46,40.46,1
QAN16,2016-03-29 19:00,30,40.63,40.63,40.63,40.63,1
QAN16,2016-03-29 22:00,30,40.59,40.59,40.59,40.59,1
QAN16,2016-03-30 00:30,30,40.56,40.56,40.56,40.56,1
QAN16,2016-03-30 01:00,30,40.49,40.49,40.49,40.49,3
QAN16,2016-03-30 02:00,30,40.69,40.81,40.69,40.81,2
QAN16,2016-03-30 02:30,30,40.89,40.89,40.69,40.69,4
QAN16,2016-03-30 03:00,30,40.78,40.81,40.78,40.8,3
QAN16,2016-03-30 03:30,30,40.82,41.01,40.82,40.9,13
QAN16,2016-03-30 04:30,30,40.8,40.8,40.74,40.74,3
QAN16,2016-03-30 05:30,30,40.8,40.88,40.8,40.88,4
QAN16,2016-03-30 06:00,30,40.84,40.87,40.84,40.87,3
QAN16,2016-03-30 06:30,30,40.85,40.86,40.81,40.81,5
QAN16,2016-03-30 07:00,30,40.74,40.94,40.71,40.94,7
QAN16,2016-03-30 07:30,30,40.9,41.1,40.9,41.1,3
QAN16,2016-03-30 08:00,30,41.1,41.2,41.01,41.2,27
QAN16,2016-03-30 08:30,30,41.29,41.61,41.25,41.52,29
QAN16,2016-03-30 09:00,30,41.48,41.48,41.28,41.28,15
QAN16,2016-03-30 09:30,30,41.45,41.77,41.3,41.4,50
QAN16,2016-03-30 10:00,30,41.43,41.43,40.98,40.99,20
QAN16,2016-03-30 10:30,30,40.91,40.99,40.53,40.71,54
QAN16,2016-03-30 11:00,30,40.68,40.89,40.62,40.62,26
QAN16,2016-03-30 11:30,30,40.67,40.67,40.46,40.46,22
QAN16,2016-03-30 12:00,30,40.51,40.53,40.4,40.45,18
QAN16,2016-03-30 12:30,30,40.51,40.57,40.46,40.57,22
QAN16,2016-03-30 13:00,30,40.62,40.62,40.38,40.57,23
QAN16,2016-03-30 13:30,30,40.57,40.62,40.57,40.57,8
QAN16,2016-03-30 14:00,30,40.59,40.59,40.59,40.59,1
QAN16,2016-03-30 21:30,31,40.2,40.2,40.14,40.16,3
QAN16,2016-03-30 22:00,31,40.09,40.09,40.09,40.09,2
QAN16,2016-03-30 23:30,31,40.09,40.09,40.08,40.08,4
QAN16,2016-03-31 00:00,31,40.08,40.09,40.08,40.09,2
QAN16,2016-03-31 00:30,31,40.15,40.15,40.15,40.15,1
QAN16,2016-03-31 01:00,31,40.08,40.08,40.08,40.08,1
QAN16,2016-03-31 01:30,31,40.28,40.28,40.28,40.28,1
QAN16,2016-03-31 02:00,31,40.2,40.27,40.14,40.14,7
QAN16,2016-03-31 02:30,31,40.17,40.17,40.02,40.02,6
QAN16,2016-03-31 03:00,31,40.07,40.07,39.98,40.06,19
QAN16,2016-03-31 03:30,31,40.09,40.27,40.09,40.25,27
QAN16,2016-03-31 04:00,31,40.23,40.23,40.16,40.22,10
QAN16,2016-03-31 04:30,31,40.28,40.42,40.28,40.4,7
QAN16,2016-03-31 05:00,31,40.37,40.37,40.27,40.27,6
QAN16,2016-03-31 05:30,31,40.36,40.62,40.36,40.54,24
QAN16,2016-03-31 06:00,31,40.59,40.84,40.59,40.82,21
QAN16,2016-03-31 06:30,31,40.81,40.92,40.77,40.92,24
QAN16,2016-03-31 07:00,31,40.76,40.83,40.64,40.82,23
QAN16,2016-03-31 07:30,31,40.88,40.9,40.65,40.65,35
QAN16,2016-03-31 08:00,31,40.65,40.65,40.3,40.51,59
QAN16,2016-03-31 08:30,31,40.47,41.03,40.44,41.03,86
QAN16,2016-03-31 09:00,31,40.98,41.28,40.97,41.18,92
QAN16,2016-03-31 09:30,31,41.14,41.19,40.86,40.86,84
QAN16,2016-03-31 10:00,31,40.8,41.2,40.8,41.04,63
QAN16,2016-03-31 10:30,31,41.03,41.06,40.91,40.96,39
QAN16,2016-03-31 11:00,31,40.91,40.91,40.79,40.79,13
QAN16,2016-03-31 11:30,31,40.68,40.68,40.55,40.59,39
QAN16,2016-03-31 12:00,31,40.61,41,40.61,41,34
QAN16,2016-03-31 12:30,31,40.99,41.1,40.95,41.05,35
QAN16,2016-03-31 13:00,31,41.11,41.16,40.7,40.7,127
QAN16,2016-03-31 13:30,31,40.69,40.73,40.6,40.72,51
QAN16,2016-03-31 14:00,31,40.74,40.74,40.74,40.74,1
QAN16,2016-03-31 14:30,31,40.66,40.66,40.66,40.66,1
QAN16,2016-03-31 15:00,31,40.58,40.58,40.58,40.58,1
QAN16,2016-03-31 19:30,1,40.55,40.55,40.55,40.55,1
QAN16,2016-03-31 23:00,1,40.37,40.37,40.37,40.37,1
QAN16,2016-04-01 01:00,1,40.51,40.54,40.51,40.54,2
QAN16,2016-04-01 01:30,1,40.59,40.66,40.59,40.66,4
QAN16,2016-04-01 02:00,1,40.58,40.65,40.57,40.65,5
QAN16,2016-04-01 02:30,1,40.74,40.74,40.54,40.55,11
QAN16,2016-04-01 03:00,1,40.42,40.64,40.42,40.64,16
QAN16,2016-04-01 03:30,1,40.63,40.77,40.63,40.67,13
QAN16,2016-04-01 04:00,1,40.67,40.83,40.63,40.83,15
QAN16,2016-04-01 04:30,1,40.61,40.61,40.11,40.11,47
QAN16,2016-04-01 05:00,1,40.11,40.11,40.08,40.11,7
QAN16,2016-04-01 05:30,1,40.1,40.1,39.91,39.91,29
QAN16,2016-04-01 06:00,1,39.8,39.98,39.8,39.92,22
QAN16,2016-04-01 06:30,1,39.89,39.89,39.73,39.82,18
QAN16,2016-04-01 07:00,1,39.77,39.88,39.77,39.79,26
QAN16,2016-04-01 07:30,1,39.76,39.91,39.4,39.4,39
QAN16,2016-04-01 08:00,1,39.37,39.38,39.15,39.3,112
QAN16,2016-04-01 08:30,1,39.25,39.28,39.02,39.06,42
QAN16,2016-04-01 09:00,1,39.09,39.41,39.03,39.22,53
QAN16,2016-04-01 09:30,1,39.2,39.39,39,39.1,29
QAN16,2016-04-01 10:00,1,39.07,39.17,39.02,39.02,26
QAN16,2016-04-01 10:30,1,39.02,39.23,39.01,39.23,22
QAN16,2016-04-01 11:00,1,39.2,39.23,39.16,39.2,13
QAN16,2016-04-01 11:30,1,39.13,39.13,39,39,24
QAN16,2016-04-01 12:00,1,39.01,39.25,39.01,39.25,21
QAN16,2016-04-01 12:30,1,39.19,39.29,39.19,39.23,18
QAN16,2016-04-01 13:00,1,39.26,39.48,39.07,39.08,74
QAN16,2016-04-01 13:30,1,39.09,39.12,38.99,39.1,33
QAN16,2016-04-01 15:00,1,39.02,39.02,39.02,39.02,2
QAN16,2016-04-03 17:00,4,38.96,38.96,38.85,38.85,8
QAN16,2016-04-03 19:00,4,38.72,38.77,38.72,38.77,5
QAN16,2016-04-03 20:30,4,38.65,38.65,38.65,38.65,1
QAN16,2016-04-03 21:30,4,38.76,38.78,38.76,38.78,3
QAN16,2016-04-03 23:30,4,38.67,38.67,38.67,38.67,1
QAN16,2016-04-04 00:00,4,38.66,38.7,38.66,38.68,4
QAN16,2016-04-04 01:00,4,38.64,38.64,38.61,38.61,2
QAN16,2016-04-04 01:30,4,38.69,38.7,38.69,38.7,3
QAN16,2016-04-04 02:00,4,38.74,38.75,38.7,38.7,7
QAN16,2016-04-04 02:30,4,38.6,38.66,38.55,38.66,7
QAN16,2016-04-04 03:00,4,38.71,38.97,38.71,38.88,16
QAN16,2016-04-04 03:30,4,38.88,38.99,38.77,38.99,9
QAN16,2016-04-04 04:00,4,38.95,39.12,38.93,39.12,11
QAN16,2016-04-04 04:30,4,39.1,39.24,39.1,39.18,8
QAN16,2016-04-04 05:00,4,39.15,39.15,39.03,39.04,17
QAN16,2016-04-04 05:30,4,38.98,38.98,38.91,38.97,12
QAN16,2016-04-04 06:00,4,39.04,39.04,38.98,39.02,17
QAN16,2016-04-04 06:30,4,39.12,39.16,39.09,39.16,5
QAN16,2016-04-04 07:00,4,39.16,39.16,39.08,39.16,21
QAN16,2016-04-04 07:30,4,39.2,39.2,38.75,38.86,26
QAN16,2016-04-04 08:00,4,38.81,38.85,38.62,38.62,37
QAN16,2016-04-04 08:30,4,38.68,39.11,38.58,39.1,76
QAN16,2016-04-04 09:00,4,39.07,39.2,38.9,38.92,49
QAN16,2016-04-04 09:30,4,39.06,39.1,38.75,38.8,34
QAN16,2016-04-04 10:00,4,38.73,38.74,38.36,38.39,85
QAN16,2016-04-04 10:30,4,38.39,38.62,38.39,38.59,35
QAN16,2016-04-04 11:00,4,38.6,38.66,38.51,38.54,140
QAN16,2016-04-04 11:30,4,38.49,38.49,38.28,38.39,56
QAN16,2016-04-04 12:00,4,38.35,38.42,38.29,38.4,20
QAN16,2016-04-04 12:30,4,38.36,38.36,38.24,38.24,9
QAN16,2016-04-04 13:00,4,38.18,38.18,37.91,38,119
QAN16,2016-04-04 13:30,4,38.01,38.08,37.98,38.06,15
QAN16,2016-04-04 14:00,4,38.06,38.08,38.06,38.08,2
QAN16,2016-04-04 14:30,4,38.04,38.04,38.04,38.04,1
QAN16,2016-04-04 15:00,4,37.86,37.86,37.86,37.86,1
QAN16,2016-04-04 20:30,5,37.67,37.67,37.67,37.67,1
QAN16,2016-04-04 21:00,5,37.7,37.8,37.7,37.8,5
QAN16,2016-04-04 22:00,5,37.85,37.85,37.85,37.85,1
QAN16,2016-04-04 23:30,5,37.93,37.95,37.93,37.95,2
QAN16,2016-04-05 01:30,5,37.76,37.9,37.76,37.9,6
QAN16,2016-04-05 02:00,5,37.76,37.76,37.6,37.67,13
QAN16,2016-04-05 02:30,5,37.66,37.71,37.61,37.63,22
QAN16,2016-04-05 03:00,5,37.59,37.86,37.54,37.81,38
QAN16,2016-04-05 03:30,5,37.84,37.9,37.74,37.88,32
QAN16,2016-04-05 04:00,5,37.85,37.85,37.84,37.85,7
QAN16,2016-04-05 04:30,5,37.82,37.82,37.65,37.67,33
QAN16,2016-04-05 05:00,5,37.72,37.72,37.55,37.7,15
QAN16,2016-04-05 05:30,5,37.74,37.85,37.74,37.85,9
QAN16,2016-04-05 06:00,5,37.89,37.89,37.76,37.88,8
QAN16,2016-04-05 06:30,5,37.94,37.95,37.84,37.88,8
QAN16,2016-04-05 07:00,5,37.9,37.94,37.85,37.85,8
QAN16,2016-04-05 07:30,5,37.89,37.89,37.6,37.72,22
QAN16,2016-04-05 08:00,5,37.71,38.06,37.69,38.04,75
QAN16,2016-04-05 08:30,5,37.97,37.97,37.65,37.87,47
QAN16,2016-04-05 09:00,5,37.88,38.11,37.84,38.04,72
QAN16,2016-04-05 09:30,5,38.01,38.01,37.74,37.86,35
QAN16,2016-04-05 10:00,5,37.85,38.04,37.85,37.89,41
QAN16,2016-04-05 10:30,5,37.95,38.02,37.9,37.9,27
QAN16,2016-04-05 11:00,5,37.91,37.95,37.87,37.88,13
QAN16,2016-04-05 11:30,5,37.85,37.85,37.79,37.79,10
QAN16,2016-04-05 12:00,5,37.82,37.87,37.75,37.87,29
QAN16,2016-04-05 12:30,5,37.85,37.91,37.81,37.81,16
QAN16,2016-04-05 13:00,5,37.77,38.11,37.75,38.04,69
QAN16,2016-04-05 13:30,5,38.14,38.25,38.07,38.14,37
QAN16,2016-04-05 14:00,5,38.11,38.15,38.11,38.15,6
QAN16,2016-04-05 14:30,5,38.06,38.06,38.06,38.06,1
QAN16,2016-04-05 15:00,5,38.1,38.1,38.1,38.1,1
QAN16,2016-04-05 15:30,5,38.17,38.42,38.17,38.42,3
QAN16,2016-04-05 18:30,6,38.43,38.43,38.42,38.42,3
QAN16,2016-04-05 19:00,6,38.64,38.68,38.64,38.68,6
QAN16,2016-04-05 19:30,6,38.66,38.66,38.63,38.63,3
QAN16,2016-04-05 21:00,6,38.64,38.65,38.64,38.65,2
QAN16,2016-04-05 21:30,6,38.69,38.69,38.6,38.6,4
QAN16,2016-04-05 22:30,6,38.67,38.67,38.67,38.67,1
QAN16,2016-04-05 23:30,6,38.75,38.75,38.74,38.74,2
QAN16,2016-04-06 00:30,6,38.7,38.7,38.61,38.61,4
QAN16,2016-04-06 01:30,6,38.53,38.58,38.53,38.58,13
QAN16,2016-04-06 02:00,6,38.63,38.73,38.53,38.73,8
QAN16,2016-04-06 02:30,6,38.86,38.89,38.77,38.77,29
QAN16,2016-04-06 03:00,6,38.8,38.92,38.72,38.92,10
QAN16,2016-04-06 03:30,6,38.82,38.92,38.82,38.85,8
QAN16,2016-04-06 04:00,6,38.87,38.99,38.85,38.88,31
QAN16,2016-04-06 04:30,6,38.82,38.82,38.78,38.78,17
QAN16,2016-04-06 05:00,6,38.72,38.87,38.72,38.87,7
QAN16,2016-04-06 05:30,6,38.94,38.94,38.86,38.89,21
QAN16,2016-04-06 06:00,6,38.89,38.97,38.89,38.97,5
QAN16,2016-04-06 06:30,6,38.81,38.81,38.81,38.81,1
QAN16,2016-04-06 07:00,6,38.95,38.95,38.75,38.75,9
QAN16,2016-04-06 07:30,6,38.77,38.77,38.63,38.68,86
QAN16,2016-04-06 08:00,6,38.66,38.82,38.65,38.78,57
QAN16,2016-04-06 08:30,6,38.82,38.94,38.71,38.79,38
QAN16,2016-04-06 09:00,6,38.89,38.93,38.7,38.71,36
QAN16,2016-04-06 09:30,6,38.77,39.41,38.64,39.41,174
QAN16,2016-04-06 10:00,6,39.43,39.58,39.41,39.57,166
QAN16,2016-04-06 10:30,6,39.55,40.04,39.54,39.91,172
QAN16,2016-04-06 11:00,6,40.01,40.02,39.8,39.99,37
QAN16,2016-04-06 11:30,6,40,40.05,39.91,39.96,84
QAN16,2016-04-06 12:00,6,39.93,40,39.86,39.91,51
QAN16,2016-04-06 12:30,6,39.86,39.92,39.85,39.85,39
QAN16,2016-04-06 13:00,6,39.99,40.08,39.82,40.03,54
QAN16,2016-04-06 13:30,6,39.97,39.97,39.84,39.84,18
QAN16,2016-04-06 19:00,7,40.27,40.27,40.27,40.27,1
QAN16,2016-04-06 20:00,7,40.29,40.42,40.29,40.4,10
QAN16,2016-04-06 21:30,7,40.26,40.26,40.26,40.26,1
QAN16,2016-04-06 23:30,7,40.25,40.25,40.25,40.25,1
QAN16,2016-04-07 00:30,7,40.38,40.38,40.38,40.38,1
QAN16,2016-04-07 01:00,7,40.32,40.32,40.32,40.32,1
QAN16,2016-04-07 01:30,7,40.35,40.35,40.31,40.31,2
QAN16,2016-04-07 02:00,7,40.21,40.22,39.98,40.12,20
QAN16,2016-04-07 02:30,7,40.04,40.11,39.99,40.1,29
QAN16,2016-04-07 03:00,7,40.12,40.36,40.09,40.34,41
QAN16,2016-04-07 03:30,7,40.34,40.34,40.22,40.27,20
QAN16,2016-04-07 04:00,7,40.17,40.2,39.99,39.99,10
QAN16,2016-04-07 04:30,7,40,40.03,39.94,39.99,21
QAN16,2016-04-07 05:00,7,40.01,40.01,39.88,39.88,13
QAN16,2016-04-07 05:30,7,40.02,40.05,40,40.01,4
QAN16,2016-04-07 06:00,7,40,40.17,40,40.17,15
QAN16,2016-04-07 06:30,7,40.07,40.07,40.07,40.07,1
QAN16,2016-04-07 07:00,7,39.92,39.95,39.73,39.73,12
QAN16,2016-04-07 07:30,7,39.78,39.78,39.69,39.71,13
QAN16,2016-04-07 08:00,7,39.59,39.75,39.42,39.49,53
QAN16,2016-04-07 08:30,7,39.5,39.63,39.44,39.44,19
QAN16,2016-04-07 09:00,7,39.35,39.37,39.07,39.07,92
QAN16,2016-04-07 09:30,7,39.05,39.26,39.05,39.15,64
QAN16,2016-04-07 10:00,7,39.12,39.12,38.88,38.95,63
QAN16,2016-04-07 10:30,7,38.97,39.21,38.97,39.06,108
QAN16,2016-04-07 11:00,7,39.01,39.17,38.98,39,52
QAN16,2016-04-07 11:30,7,38.99,39.06,38.95,39.01,13
QAN16,2016-04-07 12:00,7,39.09,39.12,39.03,39.06,9
QAN16,2016-04-07 12:30,7,39.14,39.35,39.14,39.18,81
QAN16,2016-04-07 13:00,7,39.14,39.54,38.99,39.53,109
QAN16,2016-04-07 13:30,7,39.48,39.53,39.47,39.51,19
QAN16,2016-04-07 14:00,7,39.57,39.65,39.57,39.65,5
QAN16,2016-04-07 14:30,7,39.65,39.65,39.65,39.65,1
QAN16,2016-04-07 17:00,8,39.77,39.82,39.77,39.82,6
QAN16,2016-04-07 17:30,8,39.86,39.86,39.85,39.85,2
QAN16,2016-04-07 19:30,8,39.7,39.7,39.69,39.69,2
QAN16,2016-04-07 20:00,8,39.81,39.9,39.81,39.9,2
QAN16,2016-04-07 21:00,8,39.94,39.94,39.94,39.94,1
QAN16,2016-04-07 21:30,8,39.97,39.97,39.97,39.97,2
QAN16,2016-04-07 23:30,8,40.08,40.09,40.08,40.09,4
QAN16,2016-04-08 00:30,8,40.07,40.07,40.06,40.06,7
QAN16,2016-04-08 01:00,8,40.09,40.12,40.09,40.11,6
QAN16,2016-04-08 01:30,8,40.04,40.04,40.02,40.02,3
QAN16,2016-04-08 02:00,8,40.04,40.33,40.03,40.3,23
QAN16,2016-04-08 02:30,8,40.31,40.43,40.31,40.43,15
QAN16,2016-04-08 03:00,8,40.49,40.76,40.49,40.72,95
QAN16,2016-04-08 03:30,8,40.66,40.68,40.57,40.57,12
QAN16,2016-04-08 04:00,8,40.7,40.71,40.67,40.68,18
QAN16,2016-04-08 04:30,8,40.72,40.81,40.72,40.73,14
QAN16,2016-04-08 05:00,8,40.71,40.77,40.71,40.76,11
QAN16,2016-04-08 05:30,8,40.8,40.84,40.67,40.67,22
QAN16,2016-04-08 06:00,8,40.6,40.6,40.6,40.6,1
QAN16,2016-04-08 06:30,8,40.77,40.83,40.77,40.83,21
QAN16,2016-04-08 07:00,8,40.78,40.99,40.78,40.96,37
QAN16,2016-04-08 07:30,8,41.02,41.4,41.02,41.25,108
QAN16,2016-04-08 08:00,8,41.26,41.44,41.24,41.36,67
QAN16,2016-04-08 08:30,8,41.28,41.29,41.14,41.16,50
QAN16,2016-04-08 09:00,8,41.18,41.62,41.18,41.53,96
QAN16,2016-04-08 09:30,8,41.62,41.87,41.59,41.79,73
QAN16,2016-04-08 10:00,8,41.76,42.03,41.73,42.01,60
QAN16,2016-04-08 10:30,8,41.98,41.98,41.55,41.67,73
QAN16,2016-04-08 11:00,8,41.67,41.82,41.63,41.8,29
QAN16,2016-04-08 11:30,8,41.94,41.98,41.88,41.88,36
QAN16,2016-04-08 12:00,8,41.84,42.01,41.69,41.69,34
QAN16,2016-04-08 12:30,8,41.71,41.74,41.65,41.68,11
QAN16,2016-04-08 13:00,8,41.61,42.08,41.57,42.06,87
QAN16,2016-04-08 13:30,8,42,42,41.8,41.84,23
QAN16,2016-04-08 14:00,8,41.83,41.84,41.79,41.84,4
QAN16,2016-04-08 14:30,8,41.88,41.88,41.88,41.88,3
QAN16,2016-04-08 15:30,8,41.93,41.93,41.93,41.93,10
QAN16,2016-04-10 17:00,11,42.5,42.5,42.4,42.4,3
QAN16,2016-04-10 18:00,11,42.54,42.54,42.5,42.5,2
QAN16,2016-04-10 19:00,11,42.35,42.35,42.35,42.35,1
QAN16,2016-04-10 22:30,11,42.16,42.16,42.16,42.16,1
QAN16,2016-04-11 00:00,11,42.16,42.16,42.16,42.16,5
QAN16,2016-04-11 00:30,11,42.1,42.1,42.1,42.1,2
QAN16,2016-04-11 01:00,11,42,42,41.83,41.88,6
QAN16,2016-04-11 01:30,11,41.88,41.88,41.78,41.79,4
QAN16,2016-04-11 02:00,11,41.77,41.77,41.54,41.63,29
QAN16,2016-04-11 02:30,11,41.63,41.76,41.63,41.76,11
QAN16,2016-04-11 03:00,11,41.79,41.97,41.79,41.84,57
QAN16,2016-04-11 03:30,11,41.83,41.83,41.69,41.69,14
QAN16,2016-04-11 04:00,11,41.68,41.81,41.63,41.73,18
QAN16,2016-04-11 04:30,11,41.77,41.86,41.77,41.86,5
QAN16,2016-04-11 05:00,11,41.82,41.88,41.82,41.88,4
QAN16,2016-04-11 05:30,11,41.86,42.08,41.85,42.04,23
QAN16,2016-04-11 06:00,11,41.95,41.95,41.94,41.94,7
QAN16,2016-04-11 06:30,11,41.79,41.89,41.78,41.87,24
QAN16,2016-04-11 07:00,11,41.87,42.01,41.87,42.01,17
QAN16,2016-04-11 07:30,11,42.11,42.42,42.11,42.41,64
QAN16,2016-04-11 08:00,11,42.47,42.52,42.31,42.52,63
QAN16,2016-04-11 08:30,11,42.5,43.01,42.49,43,162
QAN16,2016-04-11 09:00,11,43.09,43.1,42.69,42.75,106
QAN16,2016-04-11 09:30,11,42.81,42.87,42.43,42.64,136
QAN16,2016-04-11 10:00,11,42.62,43.04,42.62,42.94,119
QAN16,2016-04-11 10:30,11,42.98,43.02,42.76,42.89,40
QAN16,2016-04-11 11:00,11,42.9,43.04,42.88,42.88,48
QAN16,2016-04-11 11:30,11,42.91,42.91,42.71,42.78,74
QAN16,2016-04-11 12:00,11,42.78,42.89,42.63,42.65,16
QAN16,2016-04-11 12:30,11,42.67,42.71,42.58,42.67,11
QAN16,2016-04-11 13:00,11,42.7,43.03,42.67,43.01,63
QAN16,2016-04-11 13:30,11,42.97,43.03,42.96,43.01,25
QAN16,2016-04-11 18:00,12,42.61,42.61,42.61,42.61,2
QAN16,2016-04-11 20:30,12,42.85,42.85,42.8,42.8,2
QAN16,2016-04-11 23:30,12,42.8,42.8,42.79,42.79,3
QAN16,2016-04-12 00:30,12,42.74,42.74,42.74,42.74,1
QAN16,2016-04-12 01:00,12,42.84,42.84,42.84,42.84,2
QAN16,2016-04-12 01:30,12,42.86,43,42.86,43,3
QAN16,2016-04-12 02:00,12,43.04,43.17,43.04,43.16,12
QAN16,2016-04-12 02:30,12,43.1,43.29,43.1,43.29,6
QAN16,2016-04-12 03:00,12,43.37,43.63,43.35,43.47,82
QAN16,2016-04-12 03:30,12,43.49,43.63,43.38,43.63,38
QAN16,2016-04-12 04:00,12,43.64,43.64,43.49,43.55,31
QAN16,2016-04-12 04:30,12,43.56,43.57,43.48,43.5,32
QAN16,2016-04-12 05:00,12,43.44,43.46,43.33,43.33,19
QAN16,2016-04-12 05:30,12,43.34,43.36,43.2,43.36,11
QAN16,2016-04-12 06:00,12,43.36,43.42,43.31,43.31,14
QAN16,2016-04-12 06:30,12,43.42,43.54,43.42,43.52,20
QAN16,2016-04-12 07:00,12,43.52,43.56,43.3,43.32,33
QAN16,2016-04-12 07:30,12,43.36,43.54,43.34,43.37,29
QAN16,2016-04-12 08:00,12,43.39,43.52,43.14,43.52,41
QAN16,2016-04-12 08:30,12,43.54,43.73,43.4,43.4,66
QAN16,2016-04-12 09:00,12,43.44,43.48,43.2,43.38,50
QAN16,2016-04-12 09:30,12,43.41,44.07,43.41,43.85,263
QAN16,2016-04-12 10:00,12,43.91,44.48,43.82,44.32,267
QAN16,2016-04-12 10:30,12,44.37,44.78,44.33,44.43,266
QAN16,2016-04-12 11:00,12,44.46,44.5,44.27,44.34,43
QAN16,2016-04-12 11:30,12,44.44,44.49,44.4,44.45,43
QAN16,2016-04-12 12:00,12,44.37,44.51,44.32,44.45,114
QAN16,2016-04-12 12:30,12,44.52,44.59,44.47,44.53,19
QAN16,2016-04-12 13:00,12,44.54,44.81,44.49,44.73,121
QAN16,2016-04-12 13:30,12,44.72,44.76,44.66,44.76,26
QAN16,2016-04-12 15:00,12,44.65,44.66,44.65,44.66,2
QAN16,2016-04-12 15:30,12,44.66,44.66,44.56,44.56,2
QAN16,2016-04-12 22:00,13,44.6,44.6,44.6,44.6,1
QAN16,2016-04-12 23:00,13,44.48,44.48,44.39,44.39,2
QAN16,2016-04-12 23:30,13,44.42,44.42,44.42,44.42,1
QAN16,2016-04-13 00:30,13,44.36,44.36,44.19,44.19,6
QAN16,2016-04-13 01:00,13,44.16,44.16,44.01,44.01,3
QAN16,2016-04-13 01:30,13,43.98,43.98,43.81,43.81,4
QAN16,2016-04-13 02:00,13,43.92,43.93,43.83,43.91,9
QAN16,2016-04-13 02:30,13,44.01,44.3,44,44.25,46
QAN16,2016-04-13 03:00,13,44.35,44.41,44.12,44.12,57
QAN16,2016-04-13 03:30,13,44.13,44.16,44.07,44.12,43
QAN16,2016-04-13 04:00,13,44.19,44.35,44.19,44.35,24
QAN16,2016-04-13 04:30,13,44.21,44.21,44.11,44.16,6
QAN16,2016-04-13 05:00,13,44.14,44.36,44.14,44.32,28
QAN16,2016-04-13 05:30,13,44.26,44.27,44.22,44.22,8
QAN16,2016-04-13 06:00,13,44.16,44.18,44.01,44.01,18
QAN16,2016-04-13 06:30,13,44.06,44.24,44.06,44.24,38
QAN16,2016-04-13 07:00,13,44.25,44.25,44.14,44.22,15
QAN16,2016-04-13 07:30,13,44.22,44.22,44.1,44.19,21
QAN16,2016-04-13 08:00,13,44.21,44.38,44.21,44.3,59
QAN16,2016-04-13 08:30,13,44.35,44.36,44.03,44.11,76
QAN16,2016-04-13 09:00,13,44.11,44.34,44.11,44.25,68
QAN16,2016-04-13 09:30,13,44.4,44.71,43.88,44.64,226
QAN16,2016-04-13 10:00,13,44.68,44.89,44.2,44.2,136
QAN16,2016-04-13 10:30,13,44.21,44.65,44.16,44.57,142
QAN16,2016-04-13 11:00,13,44.48,44.66,44.1,44.15,59
QAN16,2016-04-13 11:30,13,44.24,44.3,44.2,44.29,28
QAN16,2016-04-13 12:00,13,44.34,44.35,44.12,44.35,20
QAN16,2016-04-13 12:30,13,44.34,44.42,44.24,44.41,27
QAN16,2016-04-13 13:00,13,44.52,44.6,44.14,44.14,80
QAN16,2016-04-13 13:30,13,44.14,44.22,44.09,44.15,44
QAN16,2016-04-13 14:00,13,44.11,44.11,44.11,44.11,1
QAN16,2016-04-13 14:30,13,44.1,44.1,44.06,44.06,5
QAN16,2016-04-13 15:00,13,43.94,43.94,43.92,43.92,3
QAN16,2016-04-13 19:00,14,43.97,43.97,43.97,43.97,1
QAN16,2016-04-13 19:30,14,43.9,43.9,43.69,43.72,9
QAN16,2016-04-13 20:00,14,43.65,43.65,43.63,43.63,3
QAN16,2016-04-13 22:00,14,43.59,43.59,43.59,43.59,1
QAN16,2016-04-13 22:30,14,43.63,43.63,43.63,43.63,1
QAN16,2016-04-13 23:00,14,43.63,43.65,43.63,43.65,2
QAN16,2016-04-14 00:00,14,43.57,43.57,43.57,43.57,7
QAN16,2016-04-14 00:30,14,43.6,43.6,43.6,43.6,1
QAN16,2016-04-14 01:00,14,43.62,43.62,43.62,43.62,1
QAN16,2016-04-14 01:30,14,43.58,43.58,43.56,43.56,2
QAN16,2016-04-14 02:00,14,43.46,43.46,43.41,43.41,5
QAN16,2016-04-14 02:30,14,43.67,43.68,43.58,43.66,19
QAN16,2016-04-14 03:00,14,43.77,43.77,43.65,43.7,17
QAN16,2016-04-14 03:30,14,43.62,43.81,43.62,43.81,4
QAN16,2016-04-14 04:00,14,43.92,43.99,43.92,43.94,20
QAN16,2016-04-14 05:30,14,44.09,44.28,44.09,44.28,8
QAN16,2016-04-14 06:30,14,44.29,44.31,44.21,44.21,6
QAN16,2016-04-14 07:00,14,44.26,44.41,44.26,44.34,12
QAN16,2016-04-14 07:30,14,44.38,44.51,44.29,44.29,39
QAN16,2016-04-14 08:00,14,44.32,44.44,44.18,44.19,57
QAN16,2016-04-14 08:30,14,44.27,44.3,44.07,44.11,43
QAN16,2016-04-14 09:00,14,44.18,44.37,44.14,44.33,51
QAN16,2016-04-14 09:30,14,44.32,44.36,44.14,44.31,21
QAN16,2016-04-14 10:00,14,44.36,44.47,44.25,44.25,72
QAN16,2016-04-14 10:30,14,44.26,44.41,44.2,44.41,26
QAN16,2016-04-14 11:00,14,44.4,44.4,44.33,44.37,27
QAN16,2016-04-14 11:30,14,44.35,44.35,44.25,44.32,21
QAN16,2016-04-14 12:00,14,44.31,44.31,44.2,44.24,24
QAN16,2016-04-14 12:30,14,44.26,44.28,44.08,44.1,24
QAN16,2016-04-14 13:00,14,44.09,44.15,43.73,43.73,72
QAN16,2016-04-14 13:30,14,43.7,43.74,43.56,43.56,34
QAN16,2016-04-14 14:30,14,43.78,43.78,43.78,43.78,1
QAN16,2016-04-14 20:30,15,43.96,43.97,43.96,43.97,5
QAN16,2016-04-14 21:00,15,43.84,43.84,43.84,43.84,1
QAN16,2016-04-14 23:30,15,43.84,43.85,43.84,43.85,6
QAN16,2016-04-15 01:30,15,43.85,43.85,43.85,43.85,1
QAN16,2016-04-15 02:00,15,43.82,43.99,43.82,43.99,3
QAN16,2016-04-15 02:30,15,43.96,43.96,43.93,43.93,3
QAN16,2016-04-15 03:00,15,43.87,43.87,43.48,43.53,35
QAN16,2016-04-15 03:30,15,43.43,43.45,43.27,43.43,38
QAN16,2016-04-15 04:00,15,43.41,43.44,43.37,43.37,5
QAN16,2016-04-15 04:30,15,43.41,43.48,43.41,43.48,3
QAN16,2016-04-15 05:00,15,43.35,43.35,43.1,43.15,38
QAN16,2016-04-15 05:30,15,43.15,43.16,42.98,43.02,18
QAN16,2016-04-15 06:00,15,43,43,42.71,42.77,45
QAN16,2016-04-15 06:30,15,42.83,42.9,42.8,42.8,6
QAN16,2016-04-15 07:00,15,42.79,42.79,42.58,42.58,15
QAN16,2016-04-15 07:30,15,42.64,42.71,42.52,42.66,36
QAN16,2016-04-15 08:00,15,42.67,42.92,42.54,42.9,49
QAN16,2016-04-15 08:30,15,42.88,42.89,42.35,42.43,120
QAN16,2016-04-15 09:00,15,42.42,42.46,42.26,42.45,91
QAN16,2016-04-15 09:30,15,42.46,42.52,42.36,42.38,40
QAN16,2016-04-15 10:00,15,42.42,42.82,42.41,42.79,122
QAN16,2016-04-15 10:30,15,42.84,42.84,42.66,42.78,63
QAN16,2016-04-15 11:00,15,42.78,42.78,42.63,42.78,28
QAN16,2016-04-15 11:30,15,42.79,42.94,42.79,42.86,32
QAN16,2016-04-15 12:00,15,42.88,43.3,42.88,43.27,113
QAN16,2016-04-15 12:30,15,43.24,43.37,43.18,43.26,43
QAN16,2016-04-15 13:00,15,43.24,43.24,42.81,43.1,186
QAN16,2016-04-15 13:30,15,43.09,43.13,43.02,43.03,26
QAN16,2016-04-15 14:00,15,43.05,43.05,43.05,43.05,1
QAN16,2016-04-15 14:30,15,42.98,42.98,42.98,42.98,1
QAN16,2016-04-15 15:00,15,43.02,43.12,43.02,43.12,2
QAN16,2016-04-17 17:00,18,42.05,42.05,40.01,40.66,240
QAN16,2016-04-17 17:30,18,40.64,40.72,40.5,40.5,17
QAN16,2016-04-17 18:30,18,40.9,40.9,40.9,40.9,1
QAN16,2016-04-17 19:00,18,40.87,40.93,40.83,40.86,38
QAN16,2016-04-17 19:30,18,40.86,40.94,40.86,40.94,3
QAN16,2016-04-17 20:00,18,41.13,41.37,41.13,41.37,38
QAN16,2016-04-17 20:30,18,41.27,41.34,41.24,41.34,9
QAN16,2016-04-17 21:30,18,41.17,41.18,41.03,41.03,44
QAN16,2016-04-17 23:00,18,41.27,41.36,41.27,41.36,6
QAN16,2016-04-17 23:30,18,41.41,41.41,41.28,41.28,16
QAN16,2016-04-18 00:00,18,41.34,41.34,41.32,41.32,4
QAN16,2016-04-18 00:30,18,41.37,41.41,41.37,41.41,2
QAN16,2016-04-18 01:00,18,41.35,41.35,41,41.19,32
QAN16,2016-04-18 01:30,18,41.24,41.24,40.91,40.91,10
QAN16,2016-04-18 02:00,18,40.86,41.12,40.58,40.97,57
QAN16,2016-04-18 02:30,18,40.95,41.36,40.95,41.36,42
QAN16,2016-04-18 03:00,18,41.31,41.33,41.11,41.33,27
QAN16,2016-04-18 03:30,18,41.23,42,41.23,41.95,94
QAN16,2016-04-18 04:00,18,41.97,42.14,41.88,41.98,39
QAN16,2016-04-18 04:30,18,41.88,42.08,41.88,42.08,14
QAN16,2016-04-18 05:00,18,41.98,42.43,41.98,42.11,52
QAN16,2016-04-18 05:30,18,42.13,42.14,41.63,41.65,33
QAN16,2016-04-18 06:00,18,41.74,41.75,41.56,41.75,32
QAN16,2016-04-18 06:30,18,41.72,41.72,41.54,41.54,12
QAN16,2016-04-18 07:00,18,41.64,41.64,41.22,41.27,63
QAN16,2016-04-18 07:30,18,41.27,41.71,41.26,41.31,128
QAN16,2016-04-18 08:00,18,41.29,41.56,41.24,41.46,53
QAN16,2016-04-18 08:30,18,41.45,42.03,41.35,41.94,103
QAN16,2016-04-18 09:00,18,41.9,42.16,41.89,42.07,162
QAN16,2016-04-18 09:30,18,42.05,42.16,41.85,42.08,55
QAN16,2016-04-18 10:00,18,42.06,42.73,42.06,42.71,222
QAN16,2016-04-18 10:30,18,42.71,43.3,42.66,42.84,176
QAN16,2016-04-18 11:00,18,42.87,43.07,42.86,43.05,14
QAN16,2016-04-18 11:30,18,43.15,43.15,42.92,43,36
QAN16,2016-04-18 12:00,18,43.06,43.16,42.81,42.91,41
QAN16,2016-04-18 12:30,18,42.97,42.99,42.72,42.74,46
QAN16,2016-04-18 13:00,18,42.72,42.86,42.54,42.76,66
QAN16,2016-04-18 13:30,18,42.74,42.77,42.72,42.73,23
QAN16,2016-04-18 14:00,18,42.79,42.79,42.79,42.79,2
QAN16,2016-04-18 14:30,18,42.85,42.85,42.85,42.85,1
QAN16,2016-04-18 15:00,18,42.88,42.93,42.88,42.91,3
QAN16,2016-04-18 15:30,18,42.89,42.89,42.89,42.89,1
QAN16,2016-04-18 19:00,19,43,43.03,43,43.03,2
QAN16,2016-04-18 20:30,19,42.85,42.88,42.71,42.72,17
QAN16,2016-04-18 21:30,19,42.62,42.62,42.52,42.6,10
QAN16,2016-04-18 22:00,19,42.59,42.62,42.59,42.62,2
QAN16,2016-04-18 22:30,19,42.48,42.48,42.48,42.48,1
QAN16,2016-04-18 23:00,19,42.56,42.56,42.56,42.56,1
QAN16,2016-04-18 23:30,19,42.6,42.6,42.6,42.6,1
QAN16,2016-04-19 00:00,19,42.6,42.61,42.6,42.61,3
QAN16,2016-04-19 00:30,19,42.7,42.7,42.7,42.7,2
QAN16,2016-04-19 01:00,19,42.91,43.15,42.91,43.15,16
QAN16,2016-04-19 01:30,19,43.08,43.27,43.06,43.27,12
QAN16,2016-04-19 02:00,19,43.28,43.69,43.02,43.48,114
QAN16,2016-04-19 02:30,19,43.45,43.7,43.44,43.51,35
QAN16,2016-04-19 03:00,19,43.42,43.42,42.98,43.15,130
QAN16,2016-04-19 03:30,19,43.16,43.33,43.06,43.06,34
QAN16,2016-04-19 04:00,19,43.04,43.24,43.03,43.15,12
QAN16,2016-04-19 04:30,19,43.26,43.47,43.26,43.37,41
QAN16,2016-04-19 05:00,19,43.39,43.62,43.39,43.58,27
QAN16,2016-04-19 05:30,19,43.5,43.55,43.44,43.55,13
QAN16,2016-04-19 06:00,19,43.48,43.58,43.48,43.53,19
QAN16,2016-04-19 06:30,19,43.58,43.59,43.36,43.38,35
QAN16,2016-04-19 07:00,19,43.36,43.49,43.23,43.41,17
QAN16,2016-04-19 07:30,19,43.34,43.41,43.13,43.13,32
QAN16,2016-04-19 08:00,19,43.15,43.31,42.9,43.31,78
QAN16,2016-04-19 08:30,19,43.32,43.72,43.23,43.68,117
QAN16,2016-04-19 09:00,19,43.66,44.14,43.66,43.86,195
QAN16,2016-04-19 09:30,19,43.83,44.16,43.83,44.13,106
QAN16,2016-04-19 10:00,19,44.1,44.35,43.84,43.92,336
QAN16,2016-04-19 10:30,19,43.91,44.09,43.85,43.89,129
QAN16,2016-04-19 11:00,19,43.96,44.05,43.61,43.61,113
QAN16,2016-04-19 11:30,19,43.61,43.76,43.55,43.68,53
QAN16,2016-04-19 12:00,19,43.75,43.87,43.66,43.7,44
QAN16,2016-04-19 12:30,19,43.58,43.79,43.5,43.79,47
QAN16,2016-04-19 13:00,19,43.79,43.85,43.48,43.8,74
QAN16,2016-04-19 13:30,19,43.73,43.86,43.73,43.83,24
QAN16,2016-04-19 14:00,19,43.8,43.88,43.8,43.88,11
QAN16,2016-04-19 14:30,19,43.89,43.89,43.89,43.89,1
QAN16,2016-04-19 15:30,19,43.7,43.9,43.7,43.9,2
QAN16,2016-04-19 17:00,20,43.18,43.18,43.18,43.18,1
QAN16,2016-04-19 18:30,20,43.21,43.21,43.21,43.21,1
QAN16,2016-04-19 19:00,20,43.29,43.29,43.18,43.18,3
QAN16,2016-04-19 19:30,20,43.28,43.28,43.16,43.16,3
QAN16,2016-04-19 20:00,20,43.17,43.17,43.08,43.14,5
QAN16,2016-04-19 20:30,20,43.17,43.34,43.17,43.22,6
QAN16,2016-04-19 21:00,20,43.21,43.32,43.21,43.32,10
QAN16,2016-04-19 21:30,20,43.38,43.43,43.38,43.43,2
QAN16,2016-04-19 22:00,20,43.29,43.29,43.29,43.29,1
QAN16,2016-04-19 22:30,20,43.07,43.07,42.99,42.99,3
QAN16,2016-04-19 23:00,20,43.02,43.03,43,43,3
QAN16,2016-04-20 00:00,20,42.85,42.85,42.78,42.82,115
QAN16,2016-04-20 00:30,20,42.83,42.87,42.72,42.87,13
QAN16,2016-04-20 01:00,20,42.83,42.83,42.76,42.76,8
QAN16,2016-04-20 01:30,20,42.91,43.07,42.91,43.06,5
QAN16,2016-04-20 02:00,20,42.95,43.12,42.86,42.9,51
QAN16,2016-04-20 02:30,20,42.88,43.01,42.71,42.89,63
QAN16,2016-04-20 03:00,20,42.95,43.14,42.94,43.07,43
QAN16,2016-04-20 03:30,20,42.97,43,42.88,42.88,36
QAN16,2016-04-20 04:00,20,43.07,43.19,43.02,43.12,13
QAN16,2016-04-20 04:30,20,43.14,43.29,43.09,43.27,19
QAN16,2016-04-20 05:00,20,43.24,43.25,43.2,43.24,6
QAN16,2016-04-20 05:30,20,43.21,43.26,43.21,43.25,6
QAN16,2016-04-20 06:00,20,43.25,43.33,43.21,43.31,9
QAN16,2016-04-20 06:30,20,43.38,43.47,43.38,43.43,17
QAN16,2016-04-20 07:00,20,43.34,43.36,43.29,43.32,11
QAN16,2016-04-20 07:30,20,43.32,43.32,43.04,43.13,24
QAN16,2016-04-20 08:00,20,43.08,43.16,42.92,43.1,74
QAN16,2016-04-20 08:30,20,43.1,43.25,43.1,43.1,50
QAN16,2016-04-20 09:00,20,43.07,43.2,42.98,43.01,124
QAN16,2016-04-20 09:30,20,43.2,43.77,43.17,43.76,255
QAN16,2016-04-20 10:00,20,43.79,44.44,43.72,44.31,230
QAN16,2016-04-20 10:30,20,44.32,44.73,44.19,44.55,408
QAN16,2016-04-20 11:00,20,44.56,44.65,44.45,44.61,224
QAN16,2016-04-20 11:30,20,44.65,45.37,44.62,45.25,264
QAN16,2016-04-20 12:00,20,45.28,45.59,45.28,45.46,186
QAN16,2016-04-20 12:30,20,45.42,45.42,45.19,45.32,43
QAN16,2016-04-20 13:00,20,45.35,45.7,45.28,45.62,163
QAN16,2016-04-20 13:30,20,45.6,45.6,45.47,45.49,31
QAN16,2016-04-20 14:00,20,45.47,45.47,45.31,45.31,4
QAN16,2016-04-20 14:30,20,45.22,45.22,45.22,45.22,2
QAN16,2016-04-20 15:00,20,45.24,45.28,45.24,45.28,2
QAN16,2016-04-20 15:30,20,45.29,45.3,45.29,45.3,2
QAN16,2016-04-20 19:00,21,45.31,45.38,45.18,45.18,6
QAN16,2016-04-20 19:30,21,45.28,45.28,45.16,45.16,3
QAN16,2016-04-20 20:00,21,45.14,45.15,45.14,45.15,5
QAN16,2016-04-20 20:30,21,45.21,45.38,45.21,45.38,11
QAN16,2016-04-20 21:00,21,45.21,45.21,45.21,45.21,1
QAN16,2016-04-20 21:30,21,45.37,45.37,45.37,45.37,1
QAN16,2016-04-20 22:00,21,45.59,45.79,45.51,45.79,16
QAN16,2016-04-20 22:30,21,45.73,45.73,45.65,45.65,5
QAN16,2016-04-20 23:30,21,45.63,45.63,45.57,45.59,4
QAN16,2016-04-21 00:00,21,45.62,45.62,45.57,45.6,8
QAN16,2016-04-21 00:30,21,45.7,45.93,45.7,45.84,22
QAN16,2016-04-21 01:00,21,45.84,45.9,45.84,45.9,22
QAN16,2016-04-21 01:30,21,45.84,45.85,45.84,45.85,2
QAN16,2016-04-21 02:00,21,45.77,45.78,45.49,45.59,36
QAN16,2016-04-21 02:30,21,45.57,45.74,45.53,45.56,40
QAN16,2016-04-21 03:00,21,45.49,45.66,45.42,45.55,91
QAN16,2016-04-21 03:30,21,45.54,45.54,45.45,45.47,31
QAN16,2016-04-21 04:00,21,45.63,45.63,45.45,45.55,29
QAN16,2016-04-21 04:30,21,45.59,45.7,45.59,45.7,16
QAN16,2016-04-21 05:00,21,45.71,45.86,45.71,45.79,30
QAN16,2016-04-21 05:30,21,45.65,45.72,45.57,45.64,14
QAN16,2016-04-21 06:00,21,45.64,45.72,45.58,45.72,14
QAN16,2016-04-21 06:30,21,45.63,45.63,45.55,45.61,59
QAN16,2016-04-21 07:00,21,45.66,45.95,45.66,45.8,39
QAN16,2016-04-21 07:30,21,45.74,45.74,45.6,45.63,18
QAN16,2016-04-21 08:00,21,45.6,45.63,45.02,45.03,250
QAN16,2016-04-21 08:30,21,45.04,45.2,44.56,44.56,340
QAN16,2016-04-21 09:00,21,44.55,45.02,44.46,44.7,173
QAN16,2016-04-21 09:30,21,44.63,44.97,44.58,44.8,87
QAN16,2016-04-21 10:00,21,44.8,45.1,44.6,45,124
QAN16,2016-04-21 10:30,21,44.99,45.33,44.89,45.08,73
QAN16,2016-04-21 11:00,21,45.14,45.29,45.1,45.19,50
QAN16,2016-04-21 11:30,21,45.15,45.15,44.87,44.91,52
QAN16,2016-04-21 12:00,21,44.92,44.94,44.65,44.94,80
QAN16,2016-04-21 12:30,21,44.79,44.84,44.51,44.69,99
QAN16,2016-04-21 13:00,21,44.67,44.78,44.31,44.4,287
QAN16,2016-04-21 13:30,21,44.4,44.57,44.4,44.53,56
QAN16,2016-04-21 14:00,21,44.55,44.55,44.54,44.55,4
QAN16,2016-04-21 14:30,21,44.68,44.7,44.64,44.69,10
QAN16,2016-04-21 15:00,21,44.7,44.7,44.67,44.67,6
QAN16,2016-04-21 19:00,22,44.76,44.77,44.76,44.77,2
QAN16,2016-04-21 19:30,22,44.78,44.86,44.78,44.86,3
QAN16,2016-04-21 20:00,22,44.79,44.87,44.79,44.87,6
QAN16,2016-04-21 20:30,22,44.87,45.05,44.87,45.05,6
QAN16,2016-04-21 21:00,22,45.01,45.01,45.01,45.01,1
QAN16,2016-04-21 21:30,22,45.02,45.02,44.89,44.89,6
QAN16,2016-04-21 22:00,22,44.88,44.88,44.84,44.84,3
QAN16,2016-04-21 22:30,22,44.84,44.84,44.84,44.84,1
QAN16,2016-04-21 23:30,22,44.91,44.95,44.91,44.93,4
QAN16,2016-04-22 00:30,22,44.96,45,44.91,44.93,8
QAN16,2016-04-22 01:00,22,44.9,45,44.9,44.93,6
QAN16,2016-04-22 01:30,22,44.93,44.93,44.77,44.77,10
QAN16,2016-04-22 02:00,22,44.82,44.99,44.71,44.93,35
QAN16,2016-04-22 02:30,22,44.93,44.95,44.51,44.73,19
QAN16,2016-04-22 03:00,22,44.71,44.86,44.69,44.78,19
QAN16,2016-04-22 03:30,22,44.78,44.78,44.41,44.41,56
QAN16,2016-04-22 04:00,22,44.47,44.51,44.41,44.51,35
QAN16,2016-04-22 04:30,22,44.47,44.47,44.26,44.3,51
QAN16,2016-04-22 05:00,22,44.3,44.46,44.3,44.45,28
QAN16,2016-04-22 05:30,22,44.5,44.58,44.42,44.58,12
QAN16,2016-04-22 06:00,22,44.65,44.69,44.57,44.62,42
QAN16,2016-04-22 06:30,22,44.65,44.65,44.55,44.65,22
QAN16,2016-04-22 07:00,22,44.69,44.74,44.63,44.72,20
QAN16,2016-04-22 07:30,22,44.79,45.07,44.72,45.06,71
QAN16,2016-04-22 08:00,22,45.02,45.32,44.85,44.89,206
QAN16,2016-04-22 08:30,22,44.91,45.59,44.88,45.49,213
QAN16,2016-04-22 09:00,22,45.58,45.73,45.35,45.67,167
QAN16,2016-04-22 09:30,22,45.69,45.81,45.35,45.36,102
QAN16,2016-04-22 10:00,22,45.56,45.57,45.13,45.41,139
QAN16,2016-04-22 10:30,22,45.42,45.58,45.38,45.43,102
QAN16,2016-04-22 11:00,22,45.5,45.5,45,45.09,82
QAN16,2016-04-22 11:30,22,45.12,45.29,44.89,44.9,118
QAN16,2016-04-22 12:00,22,44.9,45.09,44.79,44.96,50
QAN16,2016-04-22 12:30,22,44.97,45.19,44.97,45.19,25
QAN16,2016-04-22 13:00,22,45.24,45.24,44.91,45.1,107
QAN16,2016-04-22 13:30,22,45.07,45.1,45.03,45.05,41
QAN16,2016-04-22 14:00,22,45.03,45.06,45.02,45.06,3
QAN16,2016-04-22 14:30,22,45.05,45.07,45.05,45.07,4
QAN16,2016-04-22 15:00,22,45.11,45.11,45.11,45.11,1
QAN16,2016-04-22 15:30,22,45.13,45.13,45.1,45.1,5
QAN16,2016-04-24 17:00,25,44.95,44.95,44.95,44.95,1
QAN16,2016-04-24 19:00,25,44.65,44.65,44.61,44.61,3
QAN16,2016-04-24 19:30,25,44.58,44.58,44.4,44.4,9
QAN16,2016-04-24 20:00,25,44.49,44.58,44.49,44.58,4
QAN16,2016-04-24 20:30,25,44.6,44.6,44.6,44.6,1
QAN16,2016-04-24 21:00,25,44.57,44.57,44.57,44.57,2
QAN16,2016-04-24 21:30,25,44.66,44.68,44.66,44.68,5
QAN16,2016-04-24 22:00,25,44.6,44.6,44.6,44.6,2
QAN16,2016-04-25 00:00,25,44.49,44.49,44.48,44.48,4
QAN16,2016-04-25 00:30,25,44.48,44.64,44.48,44.64,3
QAN16,2016-04-25 01:00,25,44.56,44.83,44.56,44.83,4
QAN16,2016-04-25 01:30,25,44.87,44.93,44.85,44.85,4
QAN16,2016-04-25 02:00,25,44.93,44.95,44.65,44.65,18
QAN16,2016-04-25 02:30,25,44.63,44.75,44.63,44.75,8
QAN16,2016-04-25 03:00,25,44.77,44.82,44.59,44.59,49
QAN16,2016-04-25 03:30,25,44.67,44.67,44.43,44.46,25
QAN16,2016-04-25 04:00,25,44.45,44.45,44.23,44.4,39
QAN16,2016-04-25 04:30,25,44.49,44.6,44.45,44.6,11
QAN16,2016-04-25 05:00,25,44.61,44.65,44.49,44.57,35
QAN16,2016-04-25 05:30,25,44.57,44.77,44.57,44.75,15
QAN16,2016-04-25 06:00,25,44.72,44.85,44.72,44.83,39
QAN16,2016-04-25 06:30,25,44.98,44.98,44.88,44.89,15
QAN16,2016-04-25 07:00,25,44.76,44.81,44.76,44.81,7
QAN16,2016-04-25 07:30,25,44.95,45.43,44.95,45.15,51
QAN16,2016-04-25 08:00,25,45.27,45.46,44.98,45.38,107
QAN16,2016-04-25 08:30,25,45.32,45.46,45.16,45.33,57
QAN16,2016-04-25 09:00,25,45.26,45.4,44.9,44.92,92
QAN16,2016-04-25 09:30,25,44.88,44.99,44.72,44.98,146
QAN16,2016-04-25 10:00,25,45.05,45.09,44.72,45.05,125
QAN16,2016-04-25 10:30,25,45.05,45.08,44.67,44.68,213
QAN16,2016-04-25 11:00,25,44.67,44.78,44.51,44.74,67
QAN16,2016-04-25 11:30,25,44.77,44.86,44.62,44.86,90
QAN16,2016-04-25 12:00,25,44.88,44.92,44.67,44.73,70
QAN16,2016-04-25 12:30,25,44.74,44.74,44.38,44.46,69
QAN16,2016-04-25 13:00,25,44.6,44.66,44.25,44.38,144
QAN16,2016-04-25 13:30,25,44.37,44.4,44.34,44.4,41
QAN16,2016-04-25 14:00,25,44.37,44.42,44.37,44.42,5
QAN16,2016-04-25 14:30,25,44.43,44.49,44.43,44.48,13
QAN16,2016-04-25 15:00,25,44.5,44.59,44.5,44.59,6
QAN16,2016-04-25 18:30,26,44.5,44.5,44.5,44.5,4
QAN16,2016-04-25 20:30,26,44.77,44.77,44.77,44.77,1
QAN16,2016-04-25 21:00,26,44.77,44.77,44.71,44.71,2
QAN16,2016-04-25 21:30,26,44.71,44.73,44.62,44.62,6
QAN16,2016-04-25 22:00,26,44.61,44.62,44.61,44.62,12
QAN16,2016-04-25 22:30,26,44.59,44.61,44.59,44.61,3
QAN16,2016-04-25 23:00,26,44.42,44.51,44.4,44.51,6
QAN16,2016-04-25 23:30,26,44.59,44.59,44.59,44.59,1
QAN16,2016-04-26 00:00,26,44.59,44.59,44.56,44.58,4
QAN16,2016-04-26 00:30,26,44.63,44.63,44.4,44.44,9
QAN16,2016-04-26 01:00,26,44.45,44.45,44.21,44.21,17
QAN16,2016-04-26 01:30,26,44.2,44.29,44.2,44.29,5
QAN16,2016-04-26 02:00,26,44.37,44.56,44.34,44.56,18
QAN16,2016-04-26 02:30,26,44.56,44.72,44.56,44.71,25
QAN16,2016-04-26 03:00,26,44.62,44.64,44.52,44.63,39
QAN16,2016-04-26 03:30,26,44.64,44.68,44.53,44.54,69
QAN16,2016-04-26 04:00,26,44.52,44.71,44.52,44.65,32
QAN16,2016-04-26 04:30,26,44.68,44.79,44.67,44.67,22
QAN16,2016-04-26 05:00,26,44.68,44.76,44.58,44.72,33
QAN16,2016-04-26 05:30,26,44.74,44.78,44.71,44.78,15
QAN16,2016-04-26 06:00,26,44.8,45.01,44.77,44.85,38
QAN16,2016-04-26 06:30,26,44.87,44.87,44.8,44.86,14
QAN16,2016-04-26 07:00,26,44.94,44.95,44.76,44.8,25
QAN16,2016-04-26 07:30,26,44.87,45.03,44.87,45,23
QAN16,2016-04-26 08:00,26,45.01,45.15,45.01,45.11,159
QAN16,2016-04-26 08:30,26,45.11,45.21,44.98,45.16,118
QAN16,2016-04-26 09:00,26,45.18,45.39,45.09,45.09,140
QAN16,2016-04-26 09:30,26,45.1,45.29,44.99,45.29,79
QAN16,2016-04-26 10:00,26,45.24,45.51,45.21,45.47,93
QAN16,2016-04-26 10:30,26,45.48,45.82,45.45,45.67,214
QAN16,2016-04-26 11:00,26,45.7,45.81,45.52,45.6,227
QAN16,2016-04-26 11:30,26,45.62,45.69,45.52,45.57,52
QAN16,2016-04-26 12:00,26,45.58,45.7,45.51,45.63,139
QAN16,2016-04-26 12:30,26,45.63,45.63,45.46,45.52,45
QAN16,2016-04-26 13:00,26,45.57,45.73,45.51,45.52,132
QAN16,2016-04-26 13:30,26,45.51,45.6,45.51,45.59,25
QAN16,2016-04-26 14:00,26,45.61,45.65,45.61,45.62,3
QAN16,2016-04-26 14:30,26,45.68,45.68,45.68,45.68,1
QAN16,2016-04-26 15:00,26,45.61,45.61,45.61,45.61,1
QAN16,2016-04-26 15:30,26,45.81,46.28,45.81,46.18,67
QAN16,2016-04-26 17:00,27,46.11,46.11,46.11,46.11,5
QAN16,2016-04-26 18:30,27,46.06,46.06,46.06,46.06,1
QAN16,2016-04-26 19:00,27,46.1,46.11,46.09,46.11,8
QAN16,2016-04-26 19:30,27,46.08,46.08,46,46,4
QAN16,2016-04-26 20:00,27,46.04,46.08,46.04,46.08,2
QAN16,2016-04-26 20:30,27,45.99,45.99,45.98,45.98,6
QAN16,2016-04-26 21:00,27,46.07,46.1,46.07,46.1,3
QAN16,2016-04-26 21:30,27,46.08,46.1,46.08,46.1,3
QAN16,2016-04-26 22:00,27,46.1,46.1,46.1,46.1,3
QAN16,2016-04-26 22:30,27,46.04,46.04,46.04,46.04,1
QAN16,2016-04-26 23:30,27,46.08,46.17,46.08,46.17,10
QAN16,2016-04-27 00:00,27,46.12,46.12,46.04,46.06,13
QAN16,2016-04-27 00:30,27,46.01,46.1,46.01,46.1,4
QAN16,2016-04-27 01:00,27,46.15,46.15,46.14,46.15,14
QAN16,2016-04-27 01:30,27,46.08,46.28,46.08,46.17,16
QAN16,2016-04-27 02:00,27,46.15,46.28,46.14,46.26,53
QAN16,2016-04-27 02:30,27,46.22,46.45,46.2,46.43,38
QAN16,2016-04-27 03:00,27,46.43,46.59,46.41,46.55,83
QAN16,2016-04-27 03:30,27,46.54,46.62,46.51,46.52,122
QAN16,2016-04-27 04:00,27,46.55,46.57,46.49,46.57,18
QAN16,2016-04-27 04:30,27,46.61,46.8,46.61,46.67,66
QAN16,2016-04-27 05:00,27,46.68,46.68,46.57,46.57,21
QAN16,2016-04-27 05:30,27,46.53,46.6,46.47,46.58,35
QAN16,2016-04-27 06:00,27,46.59,46.63,46.39,46.42,70
QAN16,2016-04-27 06:30,27,46.46,46.55,46.46,46.47,19
QAN16,2016-04-27 07:00,27,46.52,46.74,46.52,46.62,106
QAN16,2016-04-27 07:30,27,46.6,46.6,46.4,46.4,81
QAN16,2016-04-27 08:00,27,46.41,46.6,46.25,46.6,242
QAN16,2016-04-27 08:30,27,46.51,46.62,46.47,46.59,149
QAN16,2016-04-27 09:00,27,46.56,46.61,46.45,46.5,115
QAN16,2016-04-27 09:30,27,46.35,46.35,45.45,45.57,1023
QAN16,2016-04-27 10:00,27,45.55,45.98,45.45,45.89,638
QAN16,2016-04-27 10:30,27,45.87,46.09,45.76,46.08,205
QAN16,2016-04-27 11:00,27,46.07,46.24,45.96,46.24,176
QAN16,2016-04-27 11:30,27,46.25,46.51,46.17,46.48,228
QAN16,2016-04-27 12:00,27,46.48,46.6,46.39,46.53,199
QAN16,2016-04-27 12:30,27,46.59,46.59,46.24,46.4,184
QAN16,2016-04-27 13:00,27,46.28,47.14,46.11,46.88,563
QAN16,2016-04-27 13:30,27,46.89,46.99,46.76,46.89,95
QAN16,2016-04-27 14:00,27,46.96,47,46.95,46.95,13
QAN16,2016-04-27 14:30,27,46.89,46.99,46.88,46.99,7
QAN16,2016-04-27 15:00,27,46.98,46.98,46.98,46.98,1
QAN16,2016-04-27 15:30,27,46.99,46.99,46.97,46.97,2
QAN16,2016-04-27 18:30,28,46.86,46.86,46.86,46.86,1
QAN16,2016-04-27 19:00,28,46.76,46.79,46.76,46.78,8
QAN16,2016-04-27 19:30,28,46.77,46.79,46.76,46.79,4
QAN16,2016-04-27 20:00,28,46.77,46.77,46.77,46.77,2
QAN16,2016-04-27 20:30,28,46.71,46.71,46.69,46.69,12
QAN16,2016-04-27 21:00,28,46.69,46.72,46.67,46.72,4
QAN16,2016-04-27 21:30,28,46.72,46.75,46.72,46.75,2
QAN16,2016-04-27 22:00,28,46.71,46.78,46.71,46.78,2
QAN16,2016-04-27 22:30,28,46.77,46.78,46.7,46.7,8
QAN16,2016-04-27 23:00,28,46.69,46.78,46.69,46.78,15
QAN16,2016-04-27 23:30,28,46.73,46.73,46.73,46.73,3
QAN16,2016-04-28 00:00,28,46.67,46.67,46.67,46.67,1
QAN16,2016-04-28 00:30,28,46.66,46.66,46.61,46.61,6
QAN16,2016-04-28 01:00,28,46.55,46.58,46.54,46.55,12
QAN16,2016-04-28 01:30,28,46.61,46.73,46.61,46.63,10
QAN16,2016-04-28 02:00,28,46.58,46.74,46.53,46.74,43
QAN16,2016-04-28 02:30,28,46.76,46.92,46.72,46.87,110
QAN16,2016-04-28 03:00,28,46.84,47.11,46.82,46.95,82
QAN16,2016-04-28 03:30,28,46.95,47.11,46.91,47.02,219
QAN16,2016-04-28 04:00,28,47.05,47.23,46.94,47,112
QAN16,2016-04-28 04:30,28,47.03,47.04,46.95,46.95,34
QAN16,2016-04-28 05:00,28,46.94,47.08,46.92,47.05,126
QAN16,2016-04-28 05:30,28,47.05,47.05,46.84,46.84,50
QAN16,2016-04-28 06:00,28,46.88,46.98,46.83,46.84,82
QAN16,2016-04-28 06:30,28,46.82,46.92,46.82,46.92,49
QAN16,2016-04-28 07:00,28,46.86,47.04,46.86,47.04,58
QAN16,2016-04-28 07:30,28,47.01,47.35,46.93,47.27,250
QAN16,2016-04-28 08:00,28,47.27,47.3,46.82,47.02,361
QAN16,2016-04-28 08:30,28,47,47.24,46.82,47.21,431
QAN16,2016-04-28 09:00,28,47.18,47.38,47.05,47.15,356
QAN16,2016-04-28 09:30,28,47.15,47.28,47.02,47.09,164
QAN16,2016-04-28 10:00,28,47.1,47.42,47.1,47.22,616
QAN16,2016-04-28 10:30,28,47.25,47.3,47.16,47.22,340
QAN16,2016-04-28 11:00,28,47.27,47.38,47.21,47.27,148
QAN16,2016-04-28 11:30,28,47.29,47.49,47.28,47.45,238
QAN16,2016-04-28 12:00,28,47.47,47.61,47.47,47.5,317
QAN16,2016-04-28 12:30,28,47.58,47.74,47.54,47.72,212
QAN16,2016-04-28 13:00,28,47.71,47.82,47.57,47.8,305
QAN16,2016-04-28 13:30,28,47.76,47.8,47.73,47.74,106
QAN16,2016-04-28 14:00,28,47.7,47.75,47.4,47.4,28
QAN16,2016-04-28 14:30,28,47.4,47.5,47.25,47.25,59
QAN16,2016-04-28 15:00,28,47.38,47.53,47.38,47.51,8
QAN16,2016-04-28 15:30,28,47.55,47.56,47.54,47.56,10
QAN16,2016-04-28 17:00,29,47.6,47.62,47.6,47.6,6
QAN16,2016-04-28 18:00,29,47.35,47.56,47.35,47.56,6
QAN16,2016-04-28 18:30,29,47.39,47.56,47.39,47.56,2
QAN16,2016-04-28 19:00,29,47.52,47.57,47.4,47.4,10
QAN16,2016-04-28 19:30,29,47.51,47.56,47.51,47.55,6
QAN16,2016-04-28 20:00,29,47.55,47.55,47.5,47.5,5
QAN16,2016-04-28 20:30,29,47.48,47.51,47.46,47.51,28
QAN16,2016-04-28 21:00,29,47.6,47.62,47.55,47.59,34
QAN16,2016-04-28 21:30,29,47.59,47.75,47.57,47.75,13
QAN16,2016-04-28 22:00,29,47.67,47.79,47.65,47.79,12
QAN16,2016-04-28 22:30,29,47.8,47.8,47.78,47.78,5
QAN16,2016-04-28 23:00,29,47.8,47.8,47.79,47.79,4
QAN16,2016-04-28 23:30,29,47.75,47.75,47.75,47.75,1
QAN16,2016-04-29 00:00,29,47.75,47.75,47.75,47.75,1
QAN16,2016-04-29 00:30,29,47.75,47.75,47.75,47.75,1
QAN16,2016-04-29 01:00,29,47.76,47.87,47.76,47.87,8
QAN16,2016-04-29 01:30,29,47.89,47.98,47.89,47.97,47
QAN16,2016-04-29 02:00,29,47.92,47.97,47.87,47.97,78
QAN16,2016-04-29 02:30,29,47.96,48.07,47.92,48.05,52
QAN16,2016-04-29 03:00,29,48.04,48.04,47.91,48.04,126
QAN16,2016-04-29 03:30,29,48.03,48.04,47.95,47.95,114
QAN16,2016-04-29 04:00,29,47.93,48.03,47.93,48.02,79
QAN16,2016-04-29 04:30,29,48.02,48.2,47.99,48.19,116
QAN16,2016-04-29 05:00,29,48.19,48.2,48.08,48.11,122
QAN16,2016-04-29 05:30,29,48.14,48.14,48,48.05,34
QAN16,2016-04-29 06:00,29,48.02,48.08,47.99,47.99,40
QAN16,2016-04-29 06:30,29,48.02,48.05,47.88,47.96,62
QAN16,2016-04-29 07:00,29,47.98,48.08,47.89,48.03,80
QAN16,2016-04-29 07:30,29,48.08,48.11,47.88,47.93,211
QAN16,2016-04-29 08:00,29,47.97,48.16,47.95,48.06,176
QAN16,2016-04-29 08:30,29,48.1,48.29,47.58,47.59,607
QAN16,2016-04-29 09:00,29,47.6,47.96,47.4,47.88,1317
QAN16,2016-04-29 09:30,29,47.87,48.01,47.56,47.56,679
QAN16,2016-04-29 10:00,29,47.56,47.84,47.15,47.18,1760
QAN16,2016-04-29 10:30,29,47.2,47.33,46.83,47.25,1986
QAN16,2016-04-29 11:00,29,47.28,47.4,47.05,47.15,745
QAN16,2016-04-29 11:30,29,47.12,47.35,47.1,47.13,473
QAN16,2016-04-29 12:00,29,47.15,47.38,47.07,47.08,572
QAN16,2016-04-29 12:30,29,47.09,47.15,46.84,46.89,303
QAN16,2016-04-29 13:00,29,46.89,47.45,46.78,47.37,871
QAN16,2016-04-29 13:30,29,47.39,47.46,47.28,47.42,82
QAN16,2016-04-29 14:00,29,47.41,47.48,47.4,47.43,25
QAN16,2016-04-29 14:30,29,47.42,47.46,47.32,47.35,46
QAN16,2016-04-29 15:00,29,47.39,47.39,47.33,47.33,10
QAN16,2016-04-29 15:30,29,47.29,47.4,47.29,47.4,9
QAN16,2016-05-01 17:00,2,47.31,47.31,47.04,47.09,23
QAN16,2016-05-01 17:30,2,47.07,47.08,47.01,47.01,4
QAN16,2016-05-01 18:30,2,47.05,47.05,47.05,47.05,1
QAN16,2016-05-01 19:00,2,47.07,47.07,47.03,47.04,3
QAN16,2016-05-01 19:30,2,47.02,47.04,47.02,47.02,7
QAN16,2016-05-01 20:00,2,47.03,47.03,47.03,47.03,3
QAN16,2016-05-01 20:30,2,47,47.05,47,47.01,5
QAN16,2016-05-01 21:00,2,47.02,47.03,46.98,46.98,9
QAN16,2016-05-01 21:30,2,46.96,46.99,46.96,46.99,5
QAN16,2016-05-01 22:30,2,46.92,46.92,46.86,46.87,17
QAN16,2016-05-01 23:00,2,46.86,46.88,46.82,46.84,32
QAN16,2016-05-01 23:30,2,46.82,46.82,46.76,46.8,8
QAN16,2016-05-02 00:00,2,46.83,46.83,46.83,46.83,1
QAN16,2016-05-02 00:30,2,46.82,46.82,46.82,46.82,2
QAN16,2016-05-02 01:00,2,46.86,46.86,46.76,46.82,19
QAN16,2016-05-02 01:30,2,46.85,46.97,46.85,46.97,15
QAN16,2016-05-02 02:00,2,46.98,47,46.82,46.86,43
QAN16,2016-05-02 02:30,2,46.83,46.91,46.82,46.89,30
QAN16,2016-05-02 03:00,2,46.93,46.95,46.77,46.78,76
QAN16,2016-05-02 03:30,2,46.79,46.79,46.71,46.74,18
QAN16,2016-05-02 04:00,2,46.77,46.82,46.67,46.78,59
QAN16,2016-05-02 04:30,2,46.79,46.95,46.78,46.92,45
QAN16,2016-05-02 05:00,2,46.95,46.99,46.79,46.83,41
QAN16,2016-05-02 05:30,2,46.86,46.92,46.86,46.88,9
QAN16,2016-05-02 06:00,2,47,47.21,47,47.21,44
QAN16,2016-05-02 06:30,2,47.22,47.26,47.09,47.12,55
QAN16,2016-05-02 07:00,2,47.14,47.24,46.98,47.07,119
QAN16,2016-05-02 07:30,2,47.02,47.1,46.89,47.1,209
QAN16,2016-05-02 08:00,2,47.11,47.33,46.9,46.94,326
QAN16,2016-05-02 08:30,2,46.93,46.93,46.23,46.44,825
QAN16,2016-05-02 09:00,2,46.43,46.44,46.15,46.23,559
QAN16,2016-05-02 09:30,2,46.21,46.49,46.21,46.45,389
QAN16,2016-05-02 10:00,2,46.43,46.71,46.42,46.52,424
QAN16,2016-05-02 10:30,2,46.55,46.59,45.82,45.88,942
QAN16,2016-05-02 11:00,2,45.85,45.98,45.8,45.89,368
QAN16,2016-05-02 11:30,2,45.9,45.99,45.74,45.94,287
QAN16,2016-05-02 12:00,2,45.93,46.12,45.89,46.12,285
QAN16,2016-05-02 12:30,2,46.09,46.19,45.8,45.84,222
QAN16,2016-05-02 13:00,2,45.81,46.18,45.73,45.81,435
QAN16,2016-05-02 13:30,2,45.82,45.91,45.8,45.83,84
QAN16,2016-05-02 14:00,2,45.84,45.92,45.82,45.89,126
QAN16,2016-05-02 14:30,2,45.9,45.94,45.88,45.89,47
QAN16,2016-05-02 15:00,2,45.91,45.94,45.86,45.91,16
QAN16,2016-05-02 15:30,2,45.92,45.96,45.89,45.96,10
QAN16,2016-05-02 17:00,3,45.91,45.91,45.91,45.91,5
QAN16,2016-05-02 18:00,3,45.85,45.85,45.84,45.85,3
QAN16,2016-05-02 18:30,3,45.76,45.76,45.75,45.75,7
QAN16,2016-05-02 19:00,3,45.76,45.87,45.76,45.87,11
QAN16,2016-05-02 19:30,3,45.78,45.78,45.68,45.71,53
QAN16,2016-05-02 20:00,3,45.73,45.86,45.73,45.86,15
QAN16,2016-05-02 20:30,3,45.91,46.02,45.86,46.02,40
QAN16,2016-05-02 21:00,3,46.02,46.1,46.02,46.08,16
QAN16,2016-05-02 21:30,3,46.01,46.22,46.01,46.21,32
QAN16,2016-05-02 22:00,3,46.22,46.22,46.19,46.19,26
QAN16,2016-05-02 22:30,3,46.12,46.18,46.11,46.18,10
QAN16,2016-05-02 23:00,3,46.23,46.23,46.2,46.2,6
QAN16,2016-05-02 23:30,3,46.19,46.25,46.17,46.18,65
QAN16,2016-05-03 00:00,3,46.22,46.23,46.22,46.23,3
QAN16,2016-05-03 00:30,3,46.25,46.25,46.1,46.13,43
QAN16,2016-05-03 01:00,3,46.05,46.33,46.01,46.33,15
QAN16,2016-05-03 01:30,3,46.31,46.38,46.27,46.37,42
QAN16,2016-05-03 02:00,3,46.38,46.39,46.3,46.3,36
QAN16,2016-05-03 02:30,3,46.24,46.29,46.05,46.1,71
QAN16,2016-05-03 03:00,3,46.11,46.11,45.82,45.96,125
QAN16,2016-05-03 03:30,3,45.94,46.04,45.33,45.43,434
QAN16,2016-05-03 04:00,3,45.43,45.58,45.27,45.58,232
QAN16,2016-05-03 04:30,3,45.57,45.72,45.54,45.72,113
QAN16,2016-05-03 05:00,3,45.66,45.66,45.44,45.56,65
QAN16,2016-05-03 05:30,3,45.56,45.56,45.34,45.4,74
QAN16,2016-05-03 06:00,3,45.41,45.6,45.39,45.47,88
QAN16,2016-05-03 06:30,3,45.48,45.63,45.45,45.55,99
QAN16,2016-05-03 07:00,3,45.52,45.68,45.47,45.59,110
QAN16,2016-05-03 07:30,3,45.55,45.81,45.33,45.78,384
QAN16,2016-05-03 08:00,3,45.81,45.85,45.3,45.35,490
QAN16,2016-05-03 08:30,3,45.34,45.51,45.22,45.33,614
QAN16,2016-05-03 09:00,3,45.34,45.39,45,45.01,971
QAN16,2016-05-03 09:30,3,45,45.01,44.75,44.79,753
QAN16,2016-05-03 10:00,3,44.78,44.91,44.63,44.9,1018
QAN16,2016-05-03 10:30,3,44.9,45.19,44.81,45.03,826
QAN16,2016-05-03 11:00,3,45.02,45.05,44.79,44.83,336
QAN16,2016-05-03 11:30,3,44.83,44.98,44.8,44.89,165
QAN16,2016-05-03 12:00,3,44.96,45.12,44.9,45.1,200
QAN16,2016-05-03 12:30,3,45.1,45.23,44.84,44.86,399
QAN16,2016-05-03 13:00,3,44.88,45.04,44.75,44.99,379
QAN16,2016-05-03 13:30,3,44.97,45.1,44.97,45.06,180
QAN16,2016-05-03 14:00,3,45.07,45.14,45.05,45.1,43
QAN16,2016-05-03 14:30,3,45.08,45.08,45.02,45.02,48
QAN16,2016-05-03 15:00,3,45.04,45.08,44.95,44.95,17
QAN16,2016-05-03 15:30,3,44.91,45.52,44.89,45.25,108
QAN16,2016-05-03 17:00,4,45.23,45.23,45.23,45.23,1
QAN16,2016-05-03 18:00,4,45.12,45.12,45.12,45.12,1
QAN16,2016-05-03 19:00,4,45.22,45.22,45.2,45.2,2
QAN16,2016-05-03 19:30,4,45.22,45.23,45.22,45.23,11
QAN16,2016-05-03 20:00,4,45.14,45.14,45.03,45.06,29
QAN16,2016-05-03 20:30,4,45.12,45.12,45.02,45.02,13
QAN16,2016-05-03 21:00,4,44.96,44.98,44.94,44.94,11
QAN16,2016-05-03 21:30,4,44.92,44.92,44.87,44.89,101
QAN16,2016-05-03 22:00,4,44.9,44.91,44.9,44.91,2
QAN16,2016-05-03 22:30,4,44.88,44.91,44.88,44.88,14
QAN16,2016-05-03 23:00,4,44.84,44.93,44.84,44.93,16
QAN16,2016-05-03 23:30,4,44.97,44.98,44.97,44.98,6
QAN16,2016-05-04 00:00,4,44.95,44.97,44.95,44.97,2
QAN16,2016-05-04 00:30,4,45.01,45.07,44.99,45.05,36
QAN16,2016-05-04 01:00,4,45.05,45.09,45.05,45.09,6
QAN16,2016-05-04 01:30,4,45.02,45.02,44.81,44.88,32
QAN16,2016-05-04 02:00,4,44.97,45.11,44.97,45.08,90
QAN16,2016-05-04 02:30,4,45.07,45.21,45.02,45.02,77
QAN16,2016-05-04 03:00,4,44.98,45,44.84,44.91,105
QAN16,2016-05-04 03:30,4,44.86,45.03,44.86,44.9,144
QAN16,2016-05-04 04:00,4,44.9,45.09,44.85,45.09,109
QAN16,2016-05-04 04:30,4,45.04,45.05,44.77,44.93,112
QAN16,2016-05-04 05:00,4,44.91,45.06,44.9,45.04,55
QAN16,2016-05-04 05:30,4,45.09,45.15,45.02,45.07,71
QAN16,2016-05-04 06:00,4,45.07,45.16,45.03,45.05,71
QAN16,2016-05-04 06:30,4,45.12,45.27,45.12,45.25,63
QAN16,2016-05-04 07:00,4,45.3,45.41,45.27,45.4,206
QAN16,2016-05-04 07:30,4,45.39,45.75,45.32,45.68,393
QAN16,2016-05-04 08:00,4,45.7,45.83,45.6,45.69,455
QAN16,2016-05-04 08:30,4,45.67,46,45.67,45.87,620
QAN16,2016-05-04 09:00,4,45.88,45.9,45.5,45.59,1004
QAN16,2016-05-04 09:30,4,45.53,45.53,45.02,45.22,1833
QAN16,2016-05-04 10:00,4,45.22,45.38,44.7,44.83,1133
QAN16,2016-05-04 10:30,4,44.87,45.03,44.64,44.66,560
QAN16,2016-05-04 11:00,4,44.66,44.98,44.64,44.83,410
QAN16,2016-05-04 11:30,4,44.81,44.81,44.34,44.41,634
QAN16,2016-05-04 12:00,4,44.37,44.45,44.22,44.39,629
QAN16,2016-05-04 12:30,4,44.4,44.49,44.25,44.4,235
QAN16,2016-05-04 13:00,4,44.45,44.7,44.2,44.62,694
QAN16,2016-05-04 13:30,4,44.62,44.81,44.6,44.78,179
QAN16,2016-05-04 14:00,4,44.69,44.74,44.69,44.72,11
QAN16,2016-05-04 14:30,4,44.72,44.72,44.72,44.72,2
QAN16,2016-05-04 15:00,4,44.72,44.73,44.7,44.73,10
QAN16,2016-05-04 15:30,4,44.78,44.95,44.78,44.95,14
QAN16,2016-05-04 17:00,5,45,45.17,45,45.17,10
QAN16,2016-05-04 17:30,5,45.17,45.17,45.13,45.13,7
QAN16,2016-05-04 18:30,5,45.2,45.2,45.16,45.16,15
QAN16,2016-05-04 19:00,5,45.23,45.34,45.23,45.3,18
QAN16,2016-05-04 19:30,5,45.29,45.41,45.26,45.38,59
QAN16,2016-05-04 20:00,5,45.4,45.4,45.36,45.36,9
QAN16,2016-05-04 20:30,5,45.37,45.4,45.27,45.27,20
QAN16,2016-05-04 21:00,5,45.3,45.47,45.3,45.47,25
QAN16,2016-05-04 21:30,5,45.45,45.46,45.27,45.32,29
QAN16,2016-05-04 22:00,5,45.28,45.33,45.28,45.32,13
QAN16,2016-05-04 22:30,5,45.33,45.36,45.33,45.36,11
QAN16,2016-05-04 23:00,5,45.34,45.34,45.31,45.31,3
QAN16,2016-05-04 23:30,5,45.29,45.29,45.24,45.24,5
QAN16,2016-05-05 00:00,5,45.27,45.27,45.27,45.27,2
QAN16,2016-05-05 00:30,5,45.27,45.33,45.23,45.33,4
QAN16,2016-05-05 01:00,5,45.41,45.44,45.36,45.36,30
QAN16,2016-05-05 01:30,5,45.34,45.38,45.25,45.34,52
QAN16,2016-05-05 02:00,5,45.31,45.75,45.3,45.53,180
QAN16,2016-05-05 02:30,5,45.65,45.89,45.58,45.85,172
QAN16,2016-05-05 03:00,5,45.84,45.84,45.63,45.75,122
QAN16,2016-05-05 03:30,5,45.76,45.82,45.68,45.74,123
QAN16,2016-05-05 04:00,5,45.79,45.81,45.64,45.8,104
QAN16,2016-05-05 04:30,5,45.76,45.8,45.68,45.77,185
QAN16,2016-05-05 05:00,5,45.75,45.75,45.32,45.48,174
QAN16,2016-05-05 05:30,5,45.44,45.74,45.4,45.74,86
QAN16,2016-05-05 06:00,5,45.78,45.8,45.54,45.64,83
QAN16,2016-05-05 06:30,5,45.66,45.84,45.66,45.76,84
QAN16,2016-05-05 07:00,5,45.82,46.25,45.81,46.23,565
QAN16,2016-05-05 07:30,5,46.23,46.7,46.17,46.58,753
QAN16,2016-05-05 08:00,5,46.64,46.77,46.24,46.45,642
QAN16,2016-05-05 08:30,5,46.45,46.46,46.02,46.09,653
QAN16,2016-05-05 09:00,5,46.09,46.44,45.93,46.02,816
QAN16,2016-05-05 09:30,5,46.03,46.08,45.5,45.56,646
QAN16,2016-05-05 10:00,5,45.59,45.73,45.4,45.69,636
QAN16,2016-05-05 10:30,5,45.68,45.8,45.55,45.61,413
QAN16,2016-05-05 11:00,5,45.59,45.61,45.37,45.37,110
QAN16,2016-05-05 11:30,5,45.33,45.48,45.25,45.39,200
QAN16,2016-05-05 12:00,5,45.37,45.37,44.8,44.84,562
QAN16,2016-05-05 12:30,5,44.84,44.98,44.66,44.86,432
QAN16,2016-05-05 13:00,5,44.77,45.1,44.7,45.03,380
QAN16,2016-05-05 13:30,5,45.02,45.1,44.96,44.98,105
QAN16,2016-05-05 14:00,5,44.97,45.1,44.97,45.1,28
QAN16,2016-05-05 14:30,5,45.12,45.12,45.06,45.06,3
QAN16,2016-05-05 15:00,5,45.1,45.11,45.1,45.11,3
QAN16,2016-05-05 15:30,5,45.13,45.19,45.1,45.19,11
QAN16,2016-05-05 17:00,6,45.17,45.17,45.17,45.17,2
QAN16,2016-05-05 17:30,6,45.24,45.32,45.24,45.29,6
QAN16,2016-05-05 18:00,6,45.19,45.23,45.1,45.1,15
QAN16,2016-05-05 18:30,6,45.17,45.17,45.11,45.11,3
QAN16,2016-05-05 19:00,6,45.12,45.14,45.1,45.1,7
QAN16,2016-05-05 19:30,6,45,45,44.87,44.91,15
QAN16,2016-05-05 20:00,6,44.86,45.04,44.86,45.04,18
QAN16,2016-05-05 20:30,6,44.98,45.04,44.97,45.04,7
QAN16,2016-05-05 21:00,6,44.95,44.95,44.94,44.94,3
QAN16,2016-05-05 21:30,6,44.87,44.87,44.79,44.79,35
QAN16,2016-05-05 22:00,6,44.79,44.83,44.71,44.83,44
QAN16,2016-05-05 23:00,6,44.71,44.71,44.52,44.57,69
QAN16,2016-05-05 23:30,6,44.58,44.66,44.56,44.66,8
QAN16,2016-05-06 00:00,6,44.66,44.69,44.52,44.69,64
QAN16,2016-05-06 00:30,6,44.68,44.75,44.58,44.58,16
QAN16,2016-05-06 01:00,6,44.58,44.79,44.57,44.76,25
QAN16,2016-05-06 01:30,6,44.75,44.77,44.67,44.77,47
QAN16,2016-05-06 02:00,6,44.78,44.89,44.52,44.87,82
QAN16,2016-05-06 02:30,6,44.86,44.98,44.76,44.76,119
QAN16,2016-05-06 03:00,6,44.73,44.87,44.62,44.64,151
QAN16,2016-05-06 03:30,6,44.64,44.95,44.56,44.95,269
QAN16,2016-05-06 04:00,6,44.93,44.96,44.77,44.88,80
QAN16,2016-05-06 04:30,6,44.81,44.88,44.7,44.7,55
QAN16,2016-05-06 05:00,6,44.75,44.77,44.66,44.7,57
QAN16,2016-05-06 05:30,6,44.68,44.75,44.57,44.72,41
QAN16,2016-05-06 06:00,6,44.73,44.75,44.58,44.61,59
QAN16,2016-05-06 06:30,6,44.59,44.59,44.24,44.36,214
QAN16,2016-05-06 07:00,6,44.37,44.5,44.31,44.42,144
QAN16,2016-05-06 07:30,6,44.39,44.62,44.18,44.57,676
QAN16,2016-05-06 08:00,6,44.56,44.95,44.5,44.64,809
QAN16,2016-05-06 08:30,6,44.64,45.24,44.52,45.19,797
QAN16,2016-05-06 09:00,6,45.19,45.62,45.15,45.42,764
QAN16,2016-05-06 09:30,6,45.41,45.6,45.16,45.23,423
QAN16,2016-05-06 10:00,6,45.22,45.91,45.11,45.84,762
QAN16,2016-05-06 10:30,6,45.83,46.11,45.75,45.75,885
QAN16,2016-05-06 11:00,6,45.78,45.97,45.6,45.62,452
QAN16,2016-05-06 11:30,6,45.64,45.66,45.43,45.49,323
QAN16,2016-05-06 12:00,6,45.5,45.74,45.49,45.52,233
QAN16,2016-05-06 12:30,6,45.48,45.52,45.18,45.49,571
QAN16,2016-05-06 13:00,6,45.49,45.56,45.17,45.29,1123
QAN16,2016-05-06 13:30,6,45.28,45.32,45.2,45.25,137
QAN16,2016-05-06 14:00,6,45.32,45.41,45.32,45.36,76
QAN16,2016-05-06 14:30,6,45.36,45.36,45.28,45.28,7
QAN16,2016-05-06 15:00,6,45.28,45.35,45.28,45.35,12
QAN16,2016-05-06 15:30,6,45.33,45.33,45.33,45.33,4
QAN16,2016-05-08 17:00,9,45.87,46.4,45.87,46.4,68
QAN16,2016-05-08 17:30,9,46.46,46.46,46.34,46.34,20
QAN16,2016-05-08 18:00,9,46.3,46.3,46.17,46.23,17
QAN16,2016-05-08 19:00,9,46.15,46.15,46.07,46.09,31
QAN16,2016-05-08 19:30,9,46.03,46.05,46.03,46.04,4
QAN16,2016-05-08 20:00,9,46.03,46.3,46.03,46.22,22
QAN16,2016-05-08 20:30,9,46.09,46.09,45.94,45.95,14
QAN16,2016-05-08 21:00,9,46.03,46.1,45.98,45.98,11
QAN16,2016-05-08 21:30,9,46.03,46.03,45.96,46.01,6
QAN16,2016-05-08 22:00,9,46.02,46.02,45.87,45.88,50
QAN16,2016-05-08 22:30,9,45.81,45.93,45.77,45.93,25
QAN16,2016-05-08 23:00,9,45.99,45.99,45.92,45.93,5
QAN16,2016-05-08 23:30,9,45.99,45.99,45.99,45.99,1
QAN16,2016-05-09 00:00,9,45.99,46.02,45.97,46,11
QAN16,2016-05-09 00:30,9,46.06,46.08,45.89,45.95,24
QAN16,2016-05-09 01:00,9,45.92,45.99,45.87,45.97,41
QAN16,2016-05-09 01:30,9,45.94,45.97,45.83,45.97,7
QAN16,2016-05-09 02:00,9,45.99,46.05,45.74,45.74,73
QAN16,2016-05-09 02:30,9,45.71,45.82,45.66,45.71,106
QAN16,2016-05-09 03:00,9,45.72,45.91,45.59,45.91,168
QAN16,2016-05-09 03:30,9,45.92,46.24,45.92,46.15,381
QAN16,2016-05-09 04:00,9,46.15,46.2,45.97,46.02,276
QAN16,2016-05-09 04:30,9,46.02,46.26,46,46.14,212
QAN16,2016-05-09 05:00,9,46.14,46.27,46.02,46.04,205
QAN16,2016-05-09 05:30,9,46.13,46.16,46.04,46.08,47
QAN16,2016-05-09 06:00,9,46.1,46.1,45.69,45.79,240
QAN16,2016-05-09 06:30,9,45.79,45.79,45.41,45.43,226
QAN16,2016-05-09 07:00,9,45.4,45.43,45.12,45.13,346
QAN16,2016-05-09 07:30,9,45.13,45.32,44.83,44.86,457
QAN16,2016-05-09 08:00,9,44.86,44.88,44.44,44.58,848
QAN16,2016-05-09 08:30,9,44.57,44.78,44.42,44.59,600
QAN16,2016-05-09 09:00,9,44.57,44.79,44.3,44.39,531
QAN16,2016-05-09 09:30,9,44.38,44.55,44.21,44.25,860
QAN16,2016-05-09 10:00,9,44.24,44.5,43.65,43.71,1861
QAN16,2016-05-09 10:30,9,43.73,43.92,43.7,43.76,865
QAN16,2016-05-09 11:00,9,43.75,43.93,43.66,43.87,596
QAN16,2016-05-09 11:30,9,43.88,43.88,43.61,43.73,261
QAN16,2016-05-09 12:00,9,43.76,43.96,43.7,43.85,273
QAN16,2016-05-09 12:30,9,43.84,43.85,43.69,43.84,220
QAN16,2016-05-09 13:00,9,43.87,43.87,43.5,43.59,586
QAN16,2016-05-09 13:30,9,43.61,43.63,43.55,43.61,118
QAN16,2016-05-09 14:00,9,43.61,43.65,43.54,43.63,188
QAN16,2016-05-09 14:30,9,43.6,43.63,43.55,43.61,101
QAN16,2016-05-09 15:00,9,43.61,43.64,43.54,43.56,33
QAN16,2016-05-09 15:30,9,43.59,43.59,43.49,43.51,14
QAN16,2016-05-09 17:00,10,43.56,44.09,43.38,43.52,99
QAN16,2016-05-09 18:00,10,43.57,43.57,43.57,43.57,3
QAN16,2016-05-09 18:30,10,43.57,43.57,43.52,43.52,5
QAN16,2016-05-09 19:00,10,43.53,43.53,43.48,43.48,11
QAN16,2016-05-09 19:30,10,43.46,43.47,43.34,43.34,41
QAN16,2016-05-09 20:00,10,43.4,43.54,43.4,43.52,26
QAN16,2016-05-09 20:30,10,43.57,43.63,43.53,43.54,28
QAN16,2016-05-09 21:00,10,43.62,43.76,43.56,43.63,29
QAN16,2016-05-09 21:30,10,43.67,43.68,43.67,43.68,2
QAN16,2016-05-09 22:00,10,43.7,43.86,43.69,43.84,17
QAN16,2016-05-09 22:30,10,43.82,43.82,43.76,43.82,10
QAN16,2016-05-09 23:00,10,43.8,43.8,43.73,43.73,6
QAN16,2016-05-09 23:30,10,43.7,43.77,43.69,43.77,13
QAN16,2016-05-10 00:00,10,43.77,43.78,43.77,43.78,6
QAN16,2016-05-10 00:30,10,43.77,43.86,43.76,43.77,20
QAN16,2016-05-10 01:00,10,43.79,43.82,43.75,43.82,77
QAN16,2016-05-10 01:30,10,43.83,44.13,43.82,44.12,52
QAN16,2016-05-10 02:00,10,44.08,44.37,44.08,44.37,171
QAN16,2016-05-10 02:30,10,44.36,44.36,43.9,43.92,194
QAN16,2016-05-10 03:00,10,43.92,44.18,43.82,44.18,181
QAN16,2016-05-10 03:30,10,44.21,44.26,44.1,44.22,165
QAN16,2016-05-10 04:00,10,44.23,44.41,44.19,44.3,109
QAN16,2016-05-10 04:30,10,44.27,44.4,44.15,44.3,79
QAN16,2016-05-10 05:00,10,44.3,44.42,44.19,44.34,167
QAN16,2016-05-10 05:30,10,44.39,44.39,43.94,43.94,298
QAN16,2016-05-10 06:00,10,43.94,44.16,43.82,43.98,353
QAN16,2016-05-10 06:30,10,43.99,44.09,43.96,43.96,82
QAN16,2016-05-10 07:00,10,44.01,44.33,44.01,44.24,195
QAN16,2016-05-10 07:30,10,44.27,44.48,44.1,44.36,284
QAN16,2016-05-10 08:00,10,44.36,44.5,44.09,44.31,787
QAN16,2016-05-10 08:30,10,44.34,44.96,44.23,44.81,1752
QAN16,2016-05-10 09:00,10,44.82,44.95,44.51,44.61,1159
QAN16,2016-05-10 09:30,10,44.65,45.12,44.57,44.97,711
QAN16,2016-05-10 10:00,10,44.99,45.17,44.89,45.16,728
QAN16,2016-05-10 10:30,10,45.17,45.34,45.04,45.08,1193
QAN16,2016-05-10 11:00,10,45.12,45.33,45.12,45.31,291
QAN16,2016-05-10 11:30,10,45.32,45.33,45.15,45.19,352
QAN16,2016-05-10 12:00,10,45.2,45.3,45.11,45.17,245
QAN16,2016-05-10 12:30,10,45.2,45.35,45.19,45.29,136
QAN16,2016-05-10 13:00,10,45.28,45.59,45.25,45.55,1151
QAN16,2016-05-10 13:30,10,45.53,45.6,45.52,45.59,197
QAN16,2016-05-10 14:00,10,45.54,45.69,45.54,45.63,47
QAN16,2016-05-10 14:30,10,45.6,45.65,45.57,45.62,27
QAN16,2016-05-10 15:00,10,45.62,45.65,45.56,45.61,76
QAN16,2016-05-10 15:30,10,45.5,45.54,45.34,45.47,181
QAN16,2016-05-10 17:00,11,45.53,45.53,45.52,45.52,2
QAN16,2016-05-10 17:30,11,45.51,45.51,45.51,45.51,2
QAN16,2016-05-10 18:00,11,45.66,45.66,45.64,45.64,4
QAN16,2016-05-10 18:30,11,45.69,45.69,45.62,45.62,9
QAN16,2016-05-10 19:00,11,45.56,45.56,45.42,45.42,18
QAN16,2016-05-10 19:30,11,45.42,45.58,45.42,45.58,11
QAN16,2016-05-10 20:00,11,45.6,45.61,45.55,45.61,15
QAN16,2016-05-10 20:30,11,45.61,45.61,45.57,45.57,11
QAN16,2016-05-10 21:00,11,45.49,45.51,45.29,45.39,24
QAN16,2016-05-10 21:30,11,45.36,45.36,45.34,45.35,16
QAN16,2016-05-10 22:00,11,45.39,45.39,45.31,45.31,2
QAN16,2016-05-10 22:30,11,45.33,45.33,45.3,45.3,8
QAN16,2016-05-10 23:00,11,45.3,45.3,45.27,45.27,2
QAN16,2016-05-10 23:30,11,45.24,45.31,45.24,45.3,12
QAN16,2016-05-11 00:00,11,45.32,45.32,45.32,45.32,1
QAN16,2016-05-11 00:30,11,45.34,45.37,45.34,45.37,8
QAN16,2016-05-11 01:00,11,45.48,45.53,45.46,45.46,19
QAN16,2016-05-11 01:30,11,45.52,45.58,45.41,45.43,38
QAN16,2016-05-11 02:00,11,45.43,45.47,45.01,45.18,107
QAN16,2016-05-11 02:30,11,45.12,45.18,44.83,44.95,372
QAN16,2016-05-11 03:00,11,44.9,45.21,44.9,45.03,184
QAN16,2016-05-11 03:30,11,45.02,45.36,44.94,45.24,238
QAN16,2016-05-11 04:00,11,45.23,45.42,45.15,45.37,158
QAN16,2016-05-11 04:30,11,45.42,45.45,45.28,45.37,80
QAN16,2016-05-11 05:00,11,45.35,45.66,45.27,45.66,106
QAN16,2016-05-11 05:30,11,45.68,46.14,45.68,45.98,596
QAN16,2016-05-11 06:00,11,45.98,46.04,45.84,45.86,172
QAN16,2016-05-11 06:30,11,45.82,45.97,45.77,45.95,244
QAN16,2016-05-11 07:00,11,45.94,46.05,45.88,45.99,176
QAN16,2016-05-11 07:30,11,46.02,46.07,45.75,45.9,128
QAN16,2016-05-11 08:00,11,45.89,45.92,45.46,45.48,467
QAN16,2016-05-11 08:30,11,45.47,45.75,45.37,45.38,888
QAN16,2016-05-11 09:00,11,45.39,45.47,45.27,45.41,311
QAN16,2016-05-11 09:30,11,45.86,46.97,45.86,46.95,3244
QAN16,2016-05-11 10:00,11,46.93,47.26,46.66,47.12,1989
QAN16,2016-05-11 10:30,11,47.14,47.31,46.95,47.05,1144
QAN16,2016-05-11 11:00,11,47.06,47.2,47,47.18,266
QAN16,2016-05-11 11:30,11,47.18,47.22,47.07,47.12,272
QAN16,2016-05-11 12:00,11,47.12,47.45,47.12,47.45,599
QAN16,2016-05-11 12:30,11,47.42,47.48,47.28,47.35,318
QAN16,2016-05-11 13:00,11,47.35,47.75,47.2,47.58,930
QAN16,2016-05-11 13:30,11,47.57,47.57,47.39,47.44,413
QAN16,2016-05-11 14:00,11,47.45,47.49,47.41,47.44,33
QAN16,2016-05-11 14:30,11,47.45,47.45,47.41,47.42,14
QAN16,2016-05-11 15:00,11,47.42,47.44,47.39,47.41,22
QAN16,2016-05-11 15:30,11,47.42,47.42,47.3,47.3,33
QAN16,2016-05-11 17:30,12,47.28,47.28,47.28,47.28,1
QAN16,2016-05-11 18:00,12,47.24,47.25,47.24,47.25,2
QAN16,2016-05-11 18:30,12,47.29,47.31,47.24,47.31,17
QAN16,2016-05-11 19:00,12,47.3,47.3,47.14,47.14,34
QAN16,2016-05-11 19:30,12,47.17,47.25,47.17,47.25,23
QAN16,2016-05-11 20:00,12,47.24,47.24,47.16,47.23,14
QAN16,2016-05-11 20:30,12,47.23,47.26,47.23,47.26,5
QAN16,2016-05-11 21:00,12,47.31,47.41,47.23,47.41,18
QAN16,2016-05-11 21:30,12,47.37,47.4,47.37,47.4,17
QAN16,2016-05-11 22:00,12,47.41,47.61,47.41,47.56,65
QAN16,2016-05-11 22:30,12,47.52,47.53,47.47,47.48,14
QAN16,2016-05-11 23:00,12,47.45,47.48,47.45,47.48,2
QAN16,2016-05-11 23:30,12,47.52,47.52,47.52,47.52,4
QAN16,2016-05-12 00:00,12,47.54,47.56,47.53,47.53,19
QAN16,2016-05-12 00:30,12,47.49,47.49,47.46,47.49,25
QAN16,2016-05-12 01:00,12,47.5,47.71,47.49,47.7,61
QAN16,2016-05-12 01:30,12,47.72,47.81,47.52,47.52,107
QAN16,2016-05-12 02:00,12,47.53,47.8,47.44,47.58,168
QAN16,2016-05-12 02:30,12,47.55,47.76,47.53,47.71,105
QAN16,2016-05-12 03:00,12,47.73,47.8,47.52,47.77,206
QAN16,2016-05-12 03:30,12,47.77,47.95,47.75,47.88,226
QAN16,2016-05-12 04:00,12,47.88,48.03,47.85,47.95,151
QAN16,2016-05-12 04:30,12,47.93,47.99,47.74,47.97,111
QAN16,2016-05-12 05:00,12,47.99,48.05,47.87,47.87,119
QAN16,2016-05-12 05:30,12,47.85,48.02,47.85,47.87,80
QAN16,2016-05-12 06:00,12,47.85,47.94,47.84,47.86,91
QAN16,2016-05-12 06:30,12,47.87,48.1,47.85,47.97,194
QAN16,2016-05-12 07:00,12,47.9,48.04,47.85,47.96,71
QAN16,2016-05-12 07:30,12,47.95,48,47.74,47.78,227
QAN16,2016-05-12 08:00,12,47.81,48.08,47.76,47.97,560
QAN16,2016-05-12 08:30,12,47.97,47.98,47.27,47.28,1024
QAN16,2016-05-12 09:00,12,47.27,47.6,47.18,47.41,503
QAN16,2016-05-12 09:30,12,47.37,47.56,47.26,47.46,434
QAN16,2016-05-12 10:00,12,47.42,47.42,46.89,47.11,1599
QAN16,2016-05-12 10:30,12,47.13,47.15,46.8,46.89,752
QAN16,2016-05-12 11:00,12,46.84,47.32,46.84,47.13,539
QAN16,2016-05-12 11:30,12,47.12,47.67,47.1,47.62,742
QAN16,2016-05-12 12:00,12,47.61,47.63,47.39,47.53,385
QAN16,2016-05-12 12:30,12,47.48,47.95,47.4,47.95,436
QAN16,2016-05-12 13:00,12,47.93,48.18,47.79,48.06,513
QAN16,2016-05-12 13:30,12,48.02,48.02,47.89,47.94,69
QAN16,2016-05-12 14:00,12,47.91,47.91,47.89,47.89,15
QAN16,2016-05-12 14:30,12,47.91,47.96,47.89,47.94,13
QAN16,2016-05-12 15:00,12,47.94,47.97,47.93,47.97,12
QAN16,2016-05-12 15:30,12,47.96,47.96,47.91,47.92,10
QAN16,2016-05-12 17:00,13,47.82,47.85,47.81,47.81,7
QAN16,2016-05-12 17:30,13,47.81,47.84,47.79,47.84,8
QAN16,2016-05-12 18:00,13,47.86,47.86,47.85,47.85,7
QAN16,2016-05-12 18:30,13,47.84,47.84,47.8,47.8,11
QAN16,2016-05-12 19:00,13,47.8,47.87,47.74,47.74,36
QAN16,2016-05-12 19:30,13,47.7,47.72,47.64,47.72,28
QAN16,2016-05-12 20:00,13,47.72,47.78,47.67,47.68,12
QAN16,2016-05-12 20:30,13,47.7,47.71,47.7,47.71,6
QAN16,2016-05-12 21:00,13,47.66,47.66,47.66,47.66,1
QAN16,2016-05-12 21:30,13,47.58,47.68,47.56,47.68,28
QAN16,2016-05-12 22:00,13,47.66,47.75,47.66,47.75,5
QAN16,2016-05-12 23:00,13,47.7,47.73,47.7,47.73,4
QAN16,2016-05-12 23:30,13,47.77,47.83,47.7,47.7,91
QAN16,2016-05-13 00:00,13,47.81,47.82,47.8,47.8,3
QAN16,2016-05-13 00:30,13,47.8,47.81,47.79,47.81,4
QAN16,2016-05-13 01:00,13,47.78,47.78,47.7,47.7,16
QAN16,2016-05-13 01:30,13,47.71,47.71,47.59,47.59,14
QAN16,2016-05-13 02:00,13,47.62,47.79,47.56,47.77,121
QAN16,2016-05-13 02:30,13,47.74,48.1,47.68,48,152
QAN16,2016-05-13 03:00,13,48.02,48.02,47.63,47.67,215
QAN16,2016-05-13 03:30,13,47.67,47.83,47.67,47.74,148
QAN16,2016-05-13 04:00,13,47.73,47.83,47.62,47.72,120
QAN16,2016-05-13 04:30,13,47.7,47.7,47.26,47.35,160
QAN16,2016-05-13 05:00,13,47.36,47.48,47.29,47.48,78
QAN16,2016-05-13 05:30,13,47.47,47.58,47.38,47.44,171
QAN16,2016-05-13 06:00,13,47.45,47.73,47.45,47.68,116
QAN16,2016-05-13 06:30,13,47.68,47.83,47.63,47.63,84
QAN16,2016-05-13 07:00,13,47.65,47.65,47.47,47.5,192
QAN16,2016-05-13 07:30,13,47.53,47.68,47.3,47.39,605
QAN16,2016-05-13 08:00,13,47.37,47.7,47.3,47.56,450
QAN16,2016-05-13 08:30,13,47.53,47.89,47.52,47.58,459
QAN16,2016-05-13 09:00,13,47.57,47.7,47.33,47.49,708
QAN16,2016-05-13 09:30,13,47.49,47.71,47.39,47.7,293
QAN16,2016-05-13 10:00,13,47.7,47.91,47.61,47.9,562
QAN16,2016-05-13 10:30,13,47.91,47.94,47.75,47.87,423
QAN16,2016-05-13 11:00,13,47.87,47.91,47.63,47.69,405
QAN16,2016-05-13 11:30,13,47.73,47.86,47.65,47.67,358
QAN16,2016-05-13 12:00,13,47.66,47.88,47.66,47.77,170
QAN16,2016-05-13 12:30,13,47.75,47.83,47.7,47.83,155
QAN16,2016-05-13 13:00,13,47.82,48.01,47.76,47.83,920
QAN16,2016-05-13 13:30,13,47.8,47.82,47.72,47.75,81
QAN16,2016-05-13 14:00,13,47.72,47.8,47.68,47.73,45
QAN16,2016-05-13 14:30,13,47.8,47.82,47.78,47.8,14
QAN16,2016-05-13 15:00,13,47.8,47.84,47.8,47.84,4
QAN16,2016-05-15 17:00,16,47.8,48.09,47.8,48.09,33
QAN16,2016-05-15 18:30,16,47.9,47.97,47.9,47.96,9
QAN16,2016-05-15 19:00,16,47.92,47.92,47.87,47.88,8
QAN16,2016-05-15 19:30,16,47.87,47.92,47.87,47.88,5
QAN16,2016-05-15 20:00,16,47.87,47.88,47.85,47.88,15
QAN16,2016-05-15 20:30,16,47.95,48.37,47.95,48.34,94
QAN16,2016-05-15 21:00,16,48.32,48.66,48.32,48.58,135
QAN16,2016-05-15 21:30,16,48.57,48.57,48.5,48.53,13
QAN16,2016-05-15 22:00,16,48.47,48.47,48.44,48.46,9
QAN16,2016-05-15 22:30,16,48.44,48.44,48.42,48.42,8
QAN16,2016-05-15 23:00,16,48.43,48.51,48.43,48.51,12
QAN16,2016-05-15 23:30,16,48.47,48.49,48.44,48.46,17
QAN16,2016-05-16 00:00,16,48.44,48.5,48.44,48.48,11
QAN16,2016-05-16 00:30,16,48.47,48.47,48.47,48.47,1
QAN16,2016-05-16 01:00,16,48.53,48.56,48.42,48.42,15
QAN16,2016-05-16 01:30,16,48.43,48.46,48.43,48.44,6
QAN16,2016-05-16 02:00,16,48.48,48.56,48.48,48.53,58
QAN16,2016-05-16 02:30,16,48.52,48.86,48.52,48.86,249
QAN16,2016-05-16 03:00,16,48.86,48.86,48.66,48.67,135
QAN16,2016-05-16 03:30,16,48.68,48.75,48.63,48.69,84
QAN16,2016-05-16 04:00,16,48.66,48.71,48.62,48.68,127
QAN16,2016-05-16 04:30,16,48.69,48.8,48.65,48.77,58
QAN16,2016-05-16 05:00,16,48.77,48.8,48.67,48.78,45
QAN16,2016-05-16 05:30,16,48.73,48.82,48.7,48.79,45
QAN16,2016-05-16 06:00,16,48.77,48.9,48.77,48.84,79
QAN16,2016-05-16 06:30,16,48.84,48.92,48.79,48.88,60
QAN16,2016-05-16 07:00,16,48.92,49.08,48.76,48.83,362
QAN16,2016-05-16 07:30,16,48.8,48.95,48.76,48.95,124
QAN16,2016-05-16 08:00,16,48.95,49.29,48.93,49.2,627
QAN16,2016-05-16 08:30,16,49.19,49.47,49.17,49.3,824
QAN16,2016-05-16 09:00,16,49.34,49.42,49.19,49.24,757
QAN16,2016-05-16 09:30,16,49.25,49.27,48.79,48.98,735
QAN16,2016-05-16 10:00,16,48.98,49.19,48.86,49.06,782
QAN16,2016-05-16 10:30,16,49.07,49.26,48.97,49.21,665
QAN16,2016-05-16 11:00,16,49.2,49.2,48.99,48.99,489
QAN16,2016-05-16 11:30,16,49.01,49.13,49.01,49.06,174
QAN16,2016-05-16 12:00,16,49.07,49.09,48.91,48.93,247
QAN16,2016-05-16 12:30,16,48.97,49.01,48.8,48.9,324
QAN16,2016-05-16 13:00,16,48.9,49.06,48.79,48.98,960
QAN16,2016-05-16 13:30,16,48.95,48.98,48.92,48.93,186
QAN16,2016-05-16 14:00,16,48.93,49.02,48.93,49.01,118
QAN16,2016-05-16 14:30,16,49.02,49.08,48.97,49.08,92
QAN16,2016-05-16 15:00,16,49.06,49.08,49.02,49.04,91
QAN16,2016-05-16 15:30,16,49.03,49.14,49.03,49.14,9
QAN16,2016-05-16 17:00,17,49.11,49.11,49.02,49.06,7
QAN16,2016-05-16 17:30,17,49.06,49.06,49.03,49.05,19
QAN16,2016-05-16 18:00,17,49.07,49.12,49.07,49.12,5
QAN16,2016-05-16 18:30,17,49.07,49.08,49.06,49.08,9
QAN16,2016-05-16 19:00,17,49.07,49.07,48.89,48.91,33
QAN16,2016-05-16 19:30,17,48.92,48.99,48.92,48.98,6
QAN16,2016-05-16 20:30,17,48.99,49.26,48.98,49.22,139
QAN16,2016-05-16 21:00,17,49.21,49.28,49.21,49.28,2
QAN16,2016-05-16 21:30,17,49.25,49.31,49.25,49.26,5
QAN16,2016-05-16 22:00,17,49.26,49.26,49.21,49.25,96
QAN16,2016-05-16 22:30,17,49.22,49.27,49.22,49.27,3
QAN16,2016-05-16 23:00,17,49.26,49.26,49.23,49.23,4
QAN16,2016-05-16 23:30,17,49.21,49.21,49.21,49.21,2
QAN16,2016-05-17 00:00,17,49.21,49.21,49.21,49.21,6
QAN16,2016-05-17 00:30,17,49.22,49.27,49.22,49.27,17
QAN16,2016-05-17 01:00,17,49.31,49.35,49.31,49.33,15
QAN16,2016-05-17 01:30,17,49.41,49.46,49.37,49.37,11
QAN16,2016-05-17 02:00,17,49.38,49.38,49.27,49.27,62
QAN16,2016-05-17 02:30,17,49.27,49.41,49.25,49.39,47
QAN16,2016-05-17 03:00,17,49.39,49.43,48.99,49.02,238
QAN16,2016-05-17 03:30,17,49.01,49.06,48.81,48.81,173
QAN16,2016-05-17 04:00,17,48.81,48.83,48.6,48.78,236
QAN16,2016-05-17 04:30,17,48.75,48.96,48.74,48.96,110
QAN16,2016-05-17 05:00,17,48.92,48.96,48.83,48.86,71
QAN16,2016-05-17 05:30,17,48.92,48.92,48.76,48.83,60
QAN16,2016-05-17 06:00,17,48.83,48.86,48.7,48.8,125
QAN16,2016-05-17 06:30,17,48.76,48.77,48.57,48.77,144
QAN16,2016-05-17 07:00,17,48.8,48.9,48.72,48.9,133
QAN16,2016-05-17 07:30,17,48.87,48.87,48.62,48.72,106
QAN16,2016-05-17 08:00,17,48.74,49.06,48.64,48.88,840
QAN16,2016-05-17 08:30,17,48.9,49.19,48.77,49.17,763
QAN16,2016-05-17 09:00,17,49.15,49.33,49.06,49.13,1273
QAN16,2016-05-17 09:30,17,49.11,49.41,49.03,49.39,682
QAN16,2016-05-17 10:00,17,49.38,49.42,49.14,49.32,701
QAN16,2016-05-17 10:30,17,49.3,49.56,49.3,49.4,1178
QAN16,2016-05-17 11:00,17,49.43,49.43,49.26,49.33,510
QAN16,2016-05-17 11:30,17,49.32,49.32,48.99,49.04,846
QAN16,2016-05-17 12:00,17,49.02,49.1,48.95,49,528
QAN16,2016-05-17 12:30,17,49,49.09,48.93,48.93,333
QAN16,2016-05-17 13:00,17,48.95,49.33,48.92,49.29,871
QAN16,2016-05-17 13:30,17,49.29,49.35,49.28,49.34,212
QAN16,2016-05-17 14:00,17,49.3,49.49,49.29,49.35,96
QAN16,2016-05-17 14:30,17,49.36,49.58,49.35,49.51,47
QAN16,2016-05-17 15:00,17,49.47,49.52,49.41,49.49,338
QAN16,2016-05-17 15:30,17,49.59,49.63,49.27,49.48,103
QAN16,2016-05-17 17:00,18,49.43,49.46,49.35,49.35,26
QAN16,2016-05-17 17:30,18,49.37,49.53,49.37,49.53,4
QAN16,2016-05-17 18:00,18,49.51,49.52,49.47,49.47,3
QAN16,2016-05-17 18:30,18,49.43,49.43,49.41,49.41,7
QAN16,2016-05-17 19:00,18,49.38,49.42,49.38,49.39,22
QAN16,2016-05-17 19:30,18,49.35,49.48,49.28,49.47,32
QAN16,2016-05-17 20:00,18,49.41,49.45,49.41,49.45,4
QAN16,2016-05-17 20:30,18,49.4,49.45,49.35,49.45,19
QAN16,2016-05-17 21:00,18,49.44,49.44,49.42,49.42,10
QAN16,2016-05-17 21:30,18,49.37,49.37,49.37,49.37,3
QAN16,2016-05-17 22:30,18,49.35,49.37,49.35,49.35,6
QAN16,2016-05-17 23:00,18,49.39,49.4,49.39,49.4,11
QAN16,2016-05-17 23:30,18,49.39,49.4,49.39,49.4,11
QAN16,2016-05-18 00:00,18,49.4,49.43,49.39,49.43,9
QAN16,2016-05-18 00:30,18,49.44,49.45,49.41,49.41,19
QAN16,2016-05-18 01:00,18,49.37,49.37,49.29,49.29,5
QAN16,2016-05-18 01:30,18,49.3,49.37,49.3,49.35,5
QAN16,2016-05-18 02:00,18,49.38,49.39,49.22,49.24,133
QAN16,2016-05-18 02:30,18,49.23,49.23,49.07,49.12,131
QAN16,2016-05-18 03:00,18,49.11,49.16,48.92,49.03,376
QAN16,2016-05-18 03:30,18,49.03,49.06,48.88,49.04,225
QAN16,2016-05-18 04:00,18,49.03,49.11,48.94,49.11,102
QAN16,2016-05-18 04:30,18,49.1,49.24,49.07,49.18,107
QAN16,2016-05-18 05:00,18,49.22,49.37,49.16,49.32,141
QAN16,2016-05-18 05:30,18,49.3,49.38,49.26,49.33,55
QAN16,2016-05-18 06:00,18,49.31,49.42,49.1,49.13,114
QAN16,2016-05-18 06:30,18,49.13,49.17,49.03,49.14,200
QAN16,2016-05-18 07:00,18,49.13,49.17,49.04,49.04,84
QAN16,2016-05-18 07:30,18,49.04,49.08,48.93,49.08,175
QAN16,2016-05-18 08:00,18,49.02,49.25,48.92,49.22,290
QAN16,2016-05-18 08:30,18,49.19,49.38,49.08,49.36,280
QAN16,2016-05-18 09:00,18,49.39,49.55,49.32,49.51,1052
QAN16,2016-05-18 09:30,18,49.08,49.58,49.08,49.24,2224
QAN16,2016-05-18 10:00,18,49.23,49.64,49.17,49.62,874
QAN16,2016-05-18 10:30,18,49.61,49.84,49.47,49.49,1729
QAN16,2016-05-18 11:00,18,49.5,49.67,49.47,49.63,146
QAN16,2016-05-18 11:30,18,49.65,49.72,49.48,49.57,584
QAN16,2016-05-18 12:00,18,49.57,49.64,49.42,49.47,214
QAN16,2016-05-18 12:30,18,49.44,49.53,49.43,49.52,178
QAN16,2016-05-18 13:00,18,49.45,49.45,48.77,48.89,1317
QAN16,2016-05-18 13:30,18,48.87,48.89,48.73,48.78,155
QAN16,2016-05-18 14:00,18,48.79,48.84,48.55,48.64,92
QAN16,2016-05-18 14:30,18,48.59,48.62,48.46,48.52,109
QAN16,2016-05-18 15:00,18,48.5,48.57,48.46,48.55,30
QAN16,2016-05-18 15:30,18,48.6,48.6,48.52,48.54,6
QAN16,2016-05-18 17:00,19,48.56,48.72,48.56,48.72,27
QAN16,2016-05-18 17:30,19,48.72,48.72,48.62,48.64,21
QAN16,2016-05-18 18:00,19,48.63,48.64,48.62,48.64,10
QAN16,2016-05-18 18:30,19,48.69,48.7,48.67,48.67,11
QAN16,2016-05-18 19:00,19,48.72,48.73,48.53,48.53,29
QAN16,2016-05-18 19:30,19,48.55,48.55,48.25,48.28,44
QAN16,2016-05-18 20:00,19,48.21,48.3,48.07,48.09,83
QAN16,2016-05-18 20:30,19,48.06,48.1,48.01,48.1,68
QAN16,2016-05-18 21:00,19,48.04,48.17,48.03,48.13,51
QAN16,2016-05-18 21:30,19,48.13,48.19,48.13,48.19,11
QAN16,2016-05-18 22:00,19,48.19,48.19,48.12,48.13,13
QAN16,2016-05-18 22:30,19,48.13,48.13,48.06,48.12,12
QAN16,2016-05-18 23:00,19,48.09,48.12,48.07,48.12,30
QAN16,2016-05-18 23:30,19,48.15,48.36,48.15,48.33,61
QAN16,2016-05-19 00:00,19,48.33,48.33,48.17,48.2,24
QAN16,2016-05-19 00:30,19,48.18,48.18,48.05,48.05,40
QAN16,2016-05-19 01:00,19,48.05,48.17,47.92,48.12,96
QAN16,2016-05-19 01:30,19,48.12,48.26,48.1,48.22,70
QAN16,2016-05-19 02:00,19,48.19,48.19,47.79,47.85,298
QAN16,2016-05-19 02:30,19,47.82,48.2,47.82,48.2,114
QAN16,2016-05-19 03:00,19,48.17,48.17,47.85,47.86,234
QAN16,2016-05-19 03:30,19,47.84,47.95,47.78,47.84,352
QAN16,2016-05-19 04:00,19,47.83,47.93,47.79,47.79,103
QAN16,2016-05-19 04:30,19,47.76,47.81,47.59,47.8,254
QAN16,2016-05-19 05:00,19,47.78,47.89,47.74,47.78,93
QAN16,2016-05-19 05:30,19,47.78,47.89,47.78,47.87,55
QAN16,2016-05-19 06:00,19,47.77,47.88,47.77,47.83,135
QAN16,2016-05-19 06:30,19,47.78,47.98,47.76,47.82,116
QAN16,2016-05-19 07:00,19,47.81,47.83,47.58,47.58,224
QAN16,2016-05-19 07:30,19,47.57,47.85,47.46,47.84,359
QAN16,2016-05-19 08:00,19,47.82,48.09,47.81,47.92,700
QAN16,2016-05-19 08:30,19,47.9,47.94,47.57,47.6,690
QAN16,2016-05-19 09:00,19,47.6,47.67,47.39,47.57,776
QAN16,2016-05-19 09:30,19,47.57,47.87,47.54,47.55,937
QAN16,2016-05-19 10:00,19,47.58,47.87,47.5,47.76,471
QAN16,2016-05-19 10:30,19,47.77,48.32,47.68,48.27,1133
QAN16,2016-05-19 11:00,19,48.26,48.66,48.24,48.53,1530
QAN16,2016-05-19 11:30,19,48.52,48.52,48.28,48.37,612
QAN16,2016-05-19 12:00,19,48.38,48.59,48.38,48.51,312
QAN16,2016-05-19 12:30,19,48.51,48.67,48.43,48.62,395
QAN16,2016-05-19 13:00,19,48.63,48.85,48.58,48.8,550
QAN16,2016-05-19 13:30,19,48.79,48.87,48.78,48.79,104
QAN16,2016-05-19 14:00,19,48.8,48.8,48.75,48.76,62
QAN16,2016-05-19 14:30,19,48.77,48.83,48.76,48.76,17
QAN16,2016-05-19 15:00,19,48.77,48.77,48.7,48.7,27
QAN16,2016-05-19 15:30,19,48.72,48.86,48.72,48.86,22
QAN16,2016-05-19 17:00,20,48.7,49.13,48.7,49,40
QAN16,2016-05-19 17:30,20,48.95,48.96,48.93,48.93,10
QAN16,2016-05-19 18:30,20,48.97,48.99,48.92,48.92,24
QAN16,2016-05-19 19:00,20,48.96,49.15,48.91,49.15,64
QAN16,2016-05-19 19:30,20,49.16,49.21,49.13,49.2,23
QAN16,2016-05-19 20:00,20,49.19,49.24,49.09,49.09,29
QAN16,2016-05-19 20:30,20,49.04,49.09,49.02,49.09,10
QAN16,2016-05-19 21:00,20,49.17,49.29,49.17,49.29,30
QAN16,2016-05-19 21:30,20,49.29,49.3,49.24,49.26,10
QAN16,2016-05-19 22:00,20,49.26,49.26,49.22,49.23,10
QAN16,2016-05-19 22:30,20,49.24,49.24,49.21,49.21,7
QAN16,2016-05-19 23:00,20,49.24,49.27,49.23,49.23,20
QAN16,2016-05-19 23:30,20,49.24,49.24,49.24,49.24,1
QAN16,2016-05-20 00:00,20,49.24,49.24,49.14,49.19,36
QAN16,2016-05-20 00:30,20,49.17,49.19,49.12,49.19,25
QAN16,2016-05-20 01:00,20,49.2,49.2,49,49.09,64
QAN16,2016-05-20 01:30,20,49.07,49.07,48.95,48.99,59
QAN16,2016-05-20 02:00,20,49.03,49.16,49.03,49.08,106
QAN16,2016-05-20 02:30,20,49.09,49.28,49.02,49.25,66
QAN16,2016-05-20 03:00,20,49.27,49.34,49.11,49.15,112
QAN16,2016-05-20 03:30,20,49.14,49.25,49.13,49.2,190
QAN16,2016-05-20 04:00,20,49.2,49.21,48.82,48.91,257
QAN16,2016-05-20 04:30,20,48.89,48.97,48.72,48.75,228
QAN16,2016-05-20 05:00,20,48.81,48.93,48.78,48.91,72
QAN16,2016-05-20 05:30,20,48.94,48.95,48.79,48.79,58
QAN16,2016-05-20 06:00,20,48.82,48.89,48.61,48.64,93
QAN16,2016-05-20 06:30,20,48.61,48.7,48.56,48.7,157
QAN16,2016-05-20 07:00,20,48.69,48.81,48.59,48.63,113
QAN16,2016-05-20 07:30,20,48.58,48.72,48.43,48.72,212
QAN16,2016-05-20 08:00,20,48.7,48.88,48.62,48.77,373
QAN16,2016-05-20 08:30,20,48.8,49.08,48.38,48.45,682
QAN16,2016-05-20 09:00,20,48.44,48.62,48.04,48.09,1352
QAN16,2016-05-20 09:30,20,48.09,48.44,48.09,48.35,911
QAN16,2016-05-20 10:00,20,48.34,48.88,48.34,48.82,939
QAN16,2016-05-20 10:30,20,48.83,48.94,48.67,48.73,763
QAN16,2016-05-20 11:00,20,48.74,48.93,48.68,48.84,545
QAN16,2016-05-20 11:30,20,48.79,48.82,48.66,48.69,430
QAN16,2016-05-20 12:00,20,48.68,48.82,48.6,48.69,363
QAN16,2016-05-20 12:30,20,48.69,48.82,48.64,48.65,153
QAN16,2016-05-20 13:00,20,48.68,48.76,48.48,48.69,1008
QAN16,2016-05-20 13:30,20,48.68,48.73,48.61,48.73,66
QAN16,2016-05-20 14:00,20,48.74,48.87,48.74,48.85,221
QAN16,2016-05-20 14:30,20,48.84,48.85,48.8,48.81,29
QAN16,2016-05-20 15:00,20,48.84,48.86,48.82,48.85,34
QAN16,2016-05-20 15:30,20,48.84,48.84,48.8,48.8,14
QAN16,2016-05-22 17:00,23,48.76,48.81,48.67,48.74,19
QAN16,2016-05-22 18:00,23,48.64,48.69,48.54,48.61,9
QAN16,2016-05-22 19:00,23,48.58,48.58,48.46,48.46,7
QAN16,2016-05-22 20:00,23,48.53,48.61,48.53,48.6,11
QAN16,2016-05-22 20:30,23,48.6,48.62,48.58,48.58,22
QAN16,2016-05-22 21:00,23,48.58,48.58,48.58,48.58,1
QAN16,2016-05-22 21:30,23,48.59,48.59,48.59,48.59,3
QAN16,2016-05-22 22:30,23,48.56,48.56,48.56,48.56,3
QAN16,2016-05-22 23:00,23,48.52,48.55,48.52,48.55,8
QAN16,2016-05-23 00:00,23,48.52,48.52,48.44,48.52,23
QAN16,2016-05-23 00:30,23,48.5,48.5,48.35,48.35,15
QAN16,2016-05-23 01:00,23,48.32,48.32,48.25,48.25,32
QAN16,2016-05-23 01:30,23,48.22,48.22,48.11,48.22,27
QAN16,2016-05-23 02:00,23,48.23,48.28,48.11,48.19,41
QAN16,2016-05-23 02:30,23,48.24,48.3,48.16,48.27,51
QAN16,2016-05-23 03:00,23,48.24,48.4,48.14,48.31,235
QAN16,2016-05-23 03:30,23,48.33,48.36,48.27,48.32,237
QAN16,2016-05-23 04:00,23,48.27,48.4,48.22,48.35,139
QAN16,2016-05-23 04:30,23,48.34,48.43,48.2,48.22,74
QAN16,2016-05-23 05:00,23,48.18,48.22,48.11,48.17,91
QAN16,2016-05-23 05:30,23,48.15,48.23,48.12,48.21,232
QAN16,2016-05-23 06:00,23,48.13,48.23,48.13,48.15,40
QAN16,2016-05-23 06:30,23,48.18,48.31,48.15,48.26,106
QAN16,2016-05-23 07:00,23,48.25,48.25,47.86,47.91,299
QAN16,2016-05-23 07:30,23,47.89,48.01,47.81,47.81,222
QAN16,2016-05-23 08:00,23,47.88,48,47.63,47.67,847
QAN16,2016-05-23 08:30,23,47.63,47.96,47.6,47.95,626
QAN16,2016-05-23 09:00,23,47.97,48.34,47.96,48.2,983
QAN16,2016-05-23 09:30,23,48.24,48.24,47.92,48.03,521
QAN16,2016-05-23 10:00,23,48.02,48.29,48.01,48.26,537
QAN16,2016-05-23 10:30,23,48.24,48.32,47.83,47.85,458
QAN16,2016-05-23 11:00,23,47.83,48.03,47.77,48.03,293
QAN16,2016-05-23 11:30,23,48.04,48.13,47.91,48.13,365
QAN16,2016-05-23 12:00,23,48.13,48.29,48.09,48.27,352
QAN16,2016-05-23 12:30,23,48.3,48.33,48.19,48.24,182
QAN16,2016-05-23 13:00,23,48.26,48.39,48.13,48.37,394
QAN16,2016-05-23 13:30,23,48.36,48.44,48.35,48.37,134
QAN16,2016-05-23 14:00,23,48.34,48.35,48.3,48.33,16
QAN16,2016-05-23 14:30,23,48.35,48.44,48.35,48.42,34
QAN16,2016-05-23 15:00,23,48.45,48.46,48.37,48.37,10
QAN16,2016-05-23 15:30,23,48.35,48.38,48.34,48.38,16
QAN16,2016-05-23 17:00,24,48.36,48.36,48.36,48.36,3
QAN16,2016-05-23 18:00,24,48.4,48.4,48.4,48.4,1
QAN16,2016-05-23 18:30,24,48.38,48.38,48.38,48.38,1
QAN16,2016-05-23 19:00,24,48.38,48.38,48.31,48.31,16
QAN16,2016-05-23 19:30,24,48.22,48.23,48.21,48.23,6
QAN16,2016-05-23 20:00,24,48.22,48.22,48.2,48.2,4
QAN16,2016-05-23 20:30,24,48.15,48.17,48.15,48.15,11
QAN16,2016-05-23 21:00,24,48.13,48.15,48.12,48.12,5
QAN16,2016-05-23 21:30,24,48.15,48.16,48.15,48.16,2
QAN16,2016-05-23 22:00,24,48.17,48.17,48.17,48.17,2
QAN16,2016-05-23 22:30,24,48.16,48.17,48.13,48.16,26
QAN16,2016-05-23 23:30,24,48.12,48.12,48.12,48.12,3
QAN16,2016-05-24 00:30,24,48.1,48.1,48.07,48.07,14
QAN16,2016-05-24 01:00,24,48.07,48.09,47.96,47.96,43
QAN16,2016-05-24 01:30,24,47.95,47.96,47.9,47.96,14
QAN16,2016-05-24 02:00,24,47.89,48.06,47.89,47.97,49
QAN16,2016-05-24 02:30,24,48.01,48.03,47.84,47.87,208
QAN16,2016-05-24 03:00,24,47.91,47.97,47.82,47.82,128
QAN16,2016-05-24 03:30,24,47.84,47.98,47.84,47.95,231
QAN16,2016-05-24 04:00,24,47.95,48.08,47.95,48.07,55
QAN16,2016-05-24 04:30,24,48.06,48.21,48.06,48.1,66
QAN16,2016-05-24 05:00,24,48.13,48.16,48.06,48.15,123
QAN16,2016-05-24 05:30,24,48.14,48.14,48.03,48.05,70
QAN16,2016-05-24 06:00,24,48.06,48.21,48.05,48.21,79
QAN16,2016-05-24 06:30,24,48.2,48.41,48.2,48.39,125
QAN16,2016-05-24 07:00,24,48.37,48.56,48.31,48.51,211
QAN16,2016-05-24 07:30,24,48.54,48.7,48.44,48.62,304
QAN16,2016-05-24 08:00,24,48.59,48.63,48.31,48.39,644
QAN16,2016-05-24 08:30,24,48.42,48.58,48.32,48.46,321
QAN16,2016-05-24 09:00,24,48.45,48.8,48.4,48.72,724
QAN16,2016-05-24 09:30,24,48.71,49.09,48.66,48.97,701
QAN16,2016-05-24 10:00,24,48.99,49.01,48.78,48.88,836
QAN16,2016-05-24 10:30,24,48.89,48.9,48.54,48.58,964
QAN16,2016-05-24 11:00,24,48.59,48.62,48.48,48.56,317
QAN16,2016-05-24 11:30,24,48.58,48.75,48.58,48.71,164
QAN16,2016-05-24 12:00,24,48.69,48.9,48.6,48.67,524
QAN16,2016-05-24 12:30,24,48.67,48.8,48.63,48.76,157
QAN16,2016-05-24 13:00,24,48.74,48.8,48.58,48.61,547
QAN16,2016-05-24 13:30,24,48.61,48.69,48.61,48.67,129
QAN16,2016-05-24 14:00,24,48.68,48.8,48.68,48.8,41
QAN16,2016-05-24 14:30,24,48.77,48.81,48.77,48.81,14
QAN16,2016-05-24 15:00,24,48.84,48.84,48.77,48.82,9
QAN16,2016-05-24 15:30,24,48.91,49.25,48.77,49.13,159
QAN16,2016-05-24 17:00,25,49.15,49.18,49.15,49.17,3
QAN16,2016-05-24 18:30,25,49.19,49.21,49.18,49.18,4
QAN16,2016-05-24 19:00,25,49.19,49.19,49.1,49.1,26
QAN16,2016-05-24 19:30,25,49.13,49.19,49.13,49.17,31
QAN16,2016-05-24 20:00,25,49.2,49.23,49.2,49.23,10
QAN16,2016-05-24 20:30,25,49.2,49.2,49.18,49.2,13
QAN16,2016-05-24 21:00,25,49.16,49.16,49.16,49.16,7
QAN16,2016-05-24 22:00,25,49.17,49.23,49.17,49.23,33
QAN16,2016-05-24 22:30,25,49.2,49.2,49.18,49.18,4
QAN16,2016-05-24 23:00,25,49.14,49.14,49.14,49.14,2
QAN16,2016-05-24 23:30,25,49.08,49.08,49.08,49.08,6
QAN16,2016-05-25 00:00,25,49.13,49.2,49.13,49.2,13
QAN16,2016-05-25 00:30,25,49.19,49.21,49.16,49.16,14
QAN16,2016-05-25 01:00,25,49.22,49.33,49.19,49.33,26
QAN16,2016-05-25 01:30,25,49.31,49.36,49.3,49.3,18
QAN16,2016-05-25 02:00,25,49.31,49.32,49.18,49.24,88
QAN16,2016-05-25 02:30,25,49.23,49.23,49.15,49.2,76
QAN16,2016-05-25 03:00,25,49.21,49.38,49.21,49.26,152
QAN16,2016-05-25 03:30,25,49.26,49.3,49.13,49.27,168
QAN16,2016-05-25 04:00,25,49.18,49.22,49.03,49.05,124
QAN16,2016-05-25 04:30,25,49.05,49.18,49.05,49.11,52
QAN16,2016-05-25 05:00,25,49.09,49.3,49.05,49.25,108
QAN16,2016-05-25 05:30,25,49.23,49.24,49.17,49.24,20
QAN16,2016-05-25 06:00,25,49.26,49.3,49.17,49.21,95
QAN16,2016-05-25 06:30,25,49.22,49.27,49.04,49.13,89
QAN16,2016-05-25 07:00,25,49.12,49.3,49.12,49.3,203
QAN16,2016-05-25 07:30,25,49.3,49.38,49.17,49.31,112
QAN16,2016-05-25 08:00,25,49.31,49.33,49.1,49.33,218
QAN16,2016-05-25 08:30,25,49.32,49.59,49.27,49.48,486
QAN16,2016-05-25 09:00,25,49.49,49.67,49.46,49.5,456
QAN16,2016-05-25 09:30,25,49.21,49.69,48.9,49.13,1780
QAN16,2016-05-25 10:00,25,49.11,49.39,49.02,49.11,770
QAN16,2016-05-25 10:30,25,49.18,49.33,49.15,49.16,454
QAN16,2016-05-25 11:00,25,49.14,49.17,49.04,49.09,132
QAN16,2016-05-25 11:30,25,49.13,49.27,49.08,49.27,135
QAN16,2016-05-25 12:00,25,49.32,49.53,49.31,49.53,275
QAN16,2016-05-25 12:30,25,49.55,49.58,49.47,49.51,177
QAN16,2016-05-25 13:00,25,49.51,49.77,49.41,49.73,553
QAN16,2016-05-25 13:30,25,49.73,49.93,49.71,49.86,190
QAN16,2016-05-25 14:00,25,49.87,49.89,49.83,49.86,33
QAN16,2016-05-25 14:30,25,49.86,49.9,49.86,49.88,24
QAN16,2016-05-25 15:00,25,49.88,49.93,49.87,49.92,38
QAN16,2016-05-25 15:30,25,49.9,49.9,49.88,49.9,9
QAN16,2016-05-25 18:00,26,49.8,49.8,49.8,49.8,1
QAN16,2016-05-25 18:30,26,49.74,49.74,49.74,49.74,2
QAN16,2016-05-25 19:00,26,49.75,49.78,49.73,49.78,7
QAN16,2016-05-25 19:30,26,49.79,49.79,49.79,49.79,1
QAN16,2016-05-25 20:00,26,49.73,50.04,49.73,50.02,66
QAN16,2016-05-25 20:30,26,50.07,50.08,50.01,50.01,32
QAN16,2016-05-25 21:00,26,50.04,50.04,50,50.02,13
QAN16,2016-05-25 21:30,26,50.06,50.11,50.06,50.11,9
QAN16,2016-05-25 22:30,26,50.07,50.11,50.07,50.11,6
QAN16,2016-05-25 23:00,26,50.1,50.1,50.1,50.1,2
QAN16,2016-05-25 23:30,26,50.08,50.08,50.08,50.08,1
QAN16,2016-05-26 00:00,26,50.08,50.12,50.08,50.12,15
QAN16,2016-05-26 01:00,26,50.1,50.1,50.08,50.08,10
QAN16,2016-05-26 01:30,26,50.07,50.25,50.07,50.25,65
QAN16,2016-05-26 02:00,26,50.22,50.22,50.03,50.07,50
QAN16,2016-05-26 02:30,26,50.04,50.18,49.98,50.17,95
QAN16,2016-05-26 03:00,26,50.17,50.2,49.99,49.99,131
QAN16,2016-05-26 03:30,26,49.97,50.03,49.88,49.94,224
QAN16,2016-05-26 04:00,26,49.98,50.06,49.98,49.98,70
QAN16,2016-05-26 04:30,26,50.02,50.15,50.02,50.12,55
QAN16,2016-05-26 05:00,26,50.07,50.21,50.05,50.16,114
QAN16,2016-05-26 05:30,26,50.18,50.18,50.11,50.16,43
QAN16,2016-05-26 06:00,26,50.13,50.22,50.08,50.2,75
QAN16,2016-05-26 06:30,26,50.18,50.42,50.15,50.42,164
QAN16,2016-05-26 07:00,26,50.43,50.5,50.28,50.38,141
QAN16,2016-05-26 07:30,26,50.38,50.43,50.17,50.19,124
QAN16,2016-05-26 08:00,26,50.19,50.28,50.04,50.21,183
QAN16,2016-05-26 08:30,26,50.2,50.2,49.69,49.79,511
QAN16,2016-05-26 09:00,26,49.81,49.97,49.71,49.93,310
QAN16,2016-05-26 09:30,26,49.92,49.94,49.28,49.3,627
QAN16,2016-05-26 10:00,26,49.33,49.83,49.24,49.83,608
QAN16,2016-05-26 10:30,26,49.82,49.93,49.64,49.86,405
QAN16,2016-05-26 11:00,26,49.85,50.01,49.66,49.7,222
QAN16,2016-05-26 11:30,26,49.72,49.81,49.59,49.76,121
QAN16,2016-05-26 12:00,26,49.77,49.93,49.77,49.86,110
QAN16,2016-05-26 12:30,26,49.84,49.84,49.66,49.72,76
QAN16,2016-05-26 13:00,26,49.74,49.84,49.53,49.54,235
QAN16,2016-05-26 13:30,26,49.56,49.6,49.42,49.42,74
QAN16,2016-05-26 14:00,26,49.45,49.48,49.37,49.45,37
QAN16,2016-05-26 14:30,26,49.4,49.4,49.36,49.38,18
QAN16,2016-05-26 15:00,26,49.38,49.39,49.37,49.39,54
QAN16,2016-05-26 15:30,26,49.46,49.47,49.46,49.47,21
QAN16,2016-05-26 17:00,27,49.46,49.54,49.42,49.42,26
QAN16,2016-05-26 18:30,27,49.48,49.49,49.43,49.43,23
QAN16,2016-05-26 19:00,27,49.52,49.53,49.52,49.53,3
QAN16,2016-05-26 20:00,27,49.45,49.46,49.18,49.18,29
QAN16,2016-05-26 20:30,27,49.2,49.31,49.2,49.31,13
QAN16,2016-05-26 21:00,27,49.29,49.29,49.27,49.28,5
QAN16,2016-05-26 21:30,27,49.24,49.24,49.2,49.21,8
QAN16,2016-05-26 22:00,27,49.14,49.23,49.14,49.23,12
QAN16,2016-05-26 22:30,27,49.19,49.23,49.19,49.22,7
QAN16,2016-05-26 23:00,27,49.19,49.19,49.17,49.17,5
QAN16,2016-05-26 23:30,27,49.17,49.19,49.17,49.19,3
QAN16,2016-05-27 00:00,27,49.2,49.2,49.18,49.18,9
QAN16,2016-05-27 00:30,27,49.21,49.21,49.15,49.17,5
QAN16,2016-05-27 01:00,27,49.2,49.22,49.2,49.21,15
QAN16,2016-05-27 01:30,27,49.26,49.26,49.24,49.24,5
QAN16,2016-05-27 02:00,27,49.2,49.2,49.08,49.1,153
QAN16,2016-05-27 02:30,27,49.18,49.24,49.14,49.16,35
QAN16,2016-05-27 03:00,27,49.2,49.21,48.96,49.01,88
QAN16,2016-05-27 03:30,27,49.01,49.03,48.8,48.95,92
QAN16,2016-05-27 04:00,27,48.94,48.94,48.72,48.84,131
QAN16,2016-05-27 04:30,27,48.88,49.04,48.88,49,60
QAN16,2016-05-27 05:00,27,49.06,49.12,48.97,48.98,66
QAN16,2016-05-27 05:30,27,48.97,48.97,48.84,48.94,42
QAN16,2016-05-27 06:00,27,49.02,49.06,48.98,48.98,119
QAN16,2016-05-27 06:30,27,48.9,48.92,48.82,48.85,46
QAN16,2016-05-27 07:00,27,48.88,49.02,48.88,48.99,34
QAN16,2016-05-27 07:30,27,48.98,49.08,48.72,48.83,77
QAN16,2016-05-27 08:00,27,48.86,49,48.69,48.97,159
QAN16,2016-05-27 08:30,27,48.95,48.95,48.7,48.86,124
QAN16,2016-05-27 09:00,27,48.77,49.27,48.77,49.06,294
QAN16,2016-05-27 09:30,27,49.07,49.1,48.96,49.06,267
QAN16,2016-05-27 10:00,27,49.08,49.38,49.07,49.32,192
QAN16,2016-05-27 10:30,27,49.34,49.45,49.18,49.18,149
QAN16,2016-05-27 11:00,27,49.22,49.25,49.14,49.25,56
QAN16,2016-05-27 11:30,27,49.21,49.28,49.17,49.26,52
QAN16,2016-05-27 12:00,27,49.26,49.38,49.23,49.33,66
QAN16,2016-05-27 12:30,27,49.36,49.36,49.17,49.24,53
QAN16,2016-05-27 13:00,27,49.22,49.47,49.21,49.34,206
QAN16,2016-05-27 13:30,27,49.33,49.33,49.19,49.28,54
QAN16,2016-05-27 14:00,27,49.28,49.39,49.27,49.37,55
QAN16,2016-05-27 14:30,27,49.37,49.42,49.36,49.42,25
QAN16,2016-05-27 15:00,27,49.41,49.43,49.41,49.43,5
QAN16,2016-05-27 15:30,27,49.41,49.5,49.41,49.5,4
QAN16,2016-05-29 18:00,31,49.55,49.55,49.55,49.55,2
QAN16,2016-05-29 19:00,31,49.48,49.48,49.38,49.38,15
QAN16,2016-05-29 19:30,31,49.38,49.4,49.38,49.4,7
QAN16,2016-05-29 20:00,31,49.4,49.4,49.35,49.35,5
QAN16,2016-05-29 20:30,31,49.34,49.38,49.3,49.3,11
QAN16,2016-05-29 21:00,31,49.26,49.26,49.21,49.22,12
QAN16,2016-05-29 21:30,31,49.22,49.25,49.22,49.25,8
QAN16,2016-05-29 22:00,31,49.27,49.27,49.26,49.26,10
QAN16,2016-05-29 22:30,31,49.25,49.27,49.25,49.27,3
QAN16,2016-05-29 23:00,31,49.18,49.18,49.14,49.14,4
QAN16,2016-05-29 23:30,31,49.11,49.11,49.1,49.1,2
QAN16,2016-05-30 00:00,31,49.03,49.08,49.03,49.08,4
QAN16,2016-05-30 00:30,31,49.07,49.08,49.07,49.08,4
QAN16,2016-05-30 01:00,31,49.05,49.09,49.05,49.09,6
QAN16,2016-05-30 01:30,31,49.11,49.11,49.07,49.07,5
QAN16,2016-05-30 02:00,31,49.1,49.21,49.09,49.09,14
QAN16,2016-05-30 02:30,31,49.07,49.11,49.03,49.11,14
QAN16,2016-05-30 03:00,31,49.07,49.07,48.99,48.99,67
QAN16,2016-05-30 03:30,31,48.99,49.03,48.95,49.03,14
QAN16,2016-05-30 04:00,31,48.96,48.97,48.93,48.97,11
QAN16,2016-05-30 04:30,31,48.98,48.98,48.98,48.98,1
QAN16,2016-05-30 05:00,31,49.03,49.14,49.03,49.14,26
QAN16,2016-05-30 05:30,31,49.12,49.17,49.12,49.17,5
QAN16,2016-05-30 06:00,31,49.19,49.2,49.17,49.2,9
QAN16,2016-05-30 06:30,31,49.18,49.18,49.17,49.18,4
QAN16,2016-05-30 07:00,31,49.18,49.27,49.15,49.27,8
QAN16,2016-05-30 07:30,31,49.25,49.28,49.25,49.28,7
QAN16,2016-05-30 08:00,31,49.28,49.28,49.11,49.15,22
QAN16,2016-05-30 08:30,31,49.19,49.32,49.19,49.32,17
QAN16,2016-05-30 09:00,31,49.27,49.35,49.23,49.35,16
QAN16,2016-05-30 09:30,31,49.44,49.45,49.34,49.34,29
QAN16,2016-05-30 10:00,31,49.34,49.59,49.34,49.59,53
QAN16,2016-05-30 10:30,31,49.67,49.68,49.58,49.6,29
QAN16,2016-05-30 11:00,31,49.63,49.7,49.63,49.68,62
QAN16,2016-05-30 11:30,31,49.71,49.81,49.71,49.75,30
QAN16,2016-05-30 17:00,31,49.7,49.72,49.62,49.72,5
QAN16,2016-05-30 17:30,31,49.65,49.65,49.65,49.65,1
QAN16,2016-05-30 19:00,31,49.79,49.79,49.74,49.74,3
QAN16,2016-05-30 19:30,31,49.7,49.7,49.62,49.62,2
QAN16,2016-05-30 20:00,31,49.66,49.66,49.66,49.66,1
QAN16,2016-05-30 21:30,31,49.69,49.69,49.69,49.69,1
QAN16,2016-05-30 22:00,31,49.73,49.73,49.73,49.73,1
QAN16,2016-05-30 22:30,31,49.69,49.69,49.63,49.63,13
QAN16,2016-05-31 00:30,31,49.72,49.72,49.72,49.72,1
QAN16,2016-05-31 01:00,31,49.77,49.84,49.77,49.84,9
QAN16,2016-05-31 01:30,31,49.77,49.77,49.61,49.61,5
QAN16,2016-05-31 02:00,31,49.61,49.61,49.51,49.58,26
QAN16,2016-05-31 02:30,31,49.57,49.59,49.46,49.46,21
QAN16,2016-05-31 03:00,31,49.41,49.41,49.25,49.32,39
QAN16,2016-05-31 03:30,31,49.35,49.35,49.26,49.29,4
QAN16,2016-05-31 04:00,31,49.44,49.51,49.41,49.51,10
QAN16,2016-05-31 04:30,31,49.57,49.57,49.51,49.56,5
QAN16,2016-05-31 05:00,31,49.51,49.51,49.45,49.46,11
QAN16,2016-05-31 05:30,31,49.46,49.46,49.46,49.46,2
QAN16,2016-05-31 06:00,31,49.49,49.53,49.49,49.53,2
QAN16,2016-05-31 06:30,31,49.49,49.61,49.49,49.6,42
QAN16,2016-05-31 07:00,31,49.57,49.61,49.54,49.54,42
QAN16,2016-05-31 07:30,31,49.53,49.53,49.45,49.47,9
QAN16,2016-05-31 08:00,31,49.44,49.54,49.32,49.47,94
QAN16,2016-05-31 08:30,31,49.5,49.83,49.49,49.76,16
QAN16,2016-05-31 09:00,31,49.85,49.94,49.84,49.93,39
QAN16,2016-05-31 09:30,31,49.93,50.05,49.88,49.91,31
QAN16,2016-05-31 10:00,31,49.9,49.97,49.82,49.97,60
QAN16,2016-05-31 10:30,31,49.94,49.94,49.88,49.9,11
QAN16,2016-05-31 11:00,31,49.94,49.95,49.89,49.95,12
QAN16,2016-05-31 11:30,31,49.96,50.03,49.94,49.96,16
QAN16,2016-05-31 12:00,31,49.96,49.96,49.91,49.92,54
QAN16,2016-05-31 12:30,31,49.91,49.93,49.71,49.81,39
QAN16,2016-05-31 13:00,31,49.8,49.8,49.66,49.67,27