QAN17,2014-11-18 06:00,18,86.92,86.92,86.92,86.92,101
QAN17,2016-07-26 11:30,26,48.97,48.97,48.94,48.96,10
QAN17,2016-07-26 12:00,26,48.94,48.97,48.91,48.97,32
QAN17,2016-07-26 13:00,26,48.92,48.94,48.81,48.85,30
QAN17,2016-08-09 08:30,9,48.93,48.93,48.9,48.9,20
QAN17,2016-10-17 09:30,17,54.46,54.46,54.33,54.33,72
QAN17,2016-11-18 11:30,18,50.72,50.72,50.72,50.72,1
QAN17,2016-11-21 09:30,21,52.45,52.5,52.45,52.5,20
QAN17,2016-11-22 07:30,22,52.83,52.85,52.83,52.85,2
QAN17,2016-11-22 08:30,22,53.14,53.14,53.03,53.14,23
QAN17,2016-11-22 09:00,22,53.16,53.32,52.94,52.94,15
QAN17,2016-11-22 10:30,22,52.67,52.67,52.53,52.53,2
QAN17,2016-11-22 11:00,22,52.47,52.51,52.42,52.5,10
QAN17,2016-11-22 11:30,22,52.47,52.47,52.47,52.47,1
QAN17,2016-11-22 12:00,22,52.53,52.56,52.5,52.56,4
QAN17,2016-11-22 12:30,22,52.56,52.65,52.54,52.61,5
QAN17,2016-11-22 13:00,22,52.68,53.06,52.65,53.04,18
QAN17,2016-11-22 13:30,22,53.04,53.15,53.04,53.15,3
QAN17,2016-11-25 07:30,25,52.05,52.05,52.05,52.05,2
QAN17,2016-11-28 06:30,28,51.49,51.5,51.49,51.5,22
QAN17,2016-11-28 07:00,28,51.47,51.47,51.47,51.47,8
QAN17,2016-11-30 08:30,30,53,53.12,53,53.1,21
QAN17,2016-11-30 09:00,30,53.21,53.31,53.2,53.31,24
QAN17,2016-11-30 11:30,30,53.99,53.99,53.99,53.99,1
QAN17,2016-11-30 12:30,30,54.2,54.5,54.2,54.5,3
QAN17,2016-12-01 07:30,1,55.08,55.08,55.08,55.08,1
QAN17,2016-12-01 09:30,1,55.6,55.6,55.6,55.6,1
QAN17,2016-12-06 12:00,6,56.17,56.17,56.17,56.17,1
QAN17,2016-12-07 07:00,7,55.69,55.69,55.69,55.69,1
QAN17,2016-12-08 04:00,8,55.79,55.79,55.79,55.79,1
QAN17,2016-12-09 08:30,9,56.36,56.36,56.36,56.36,2
QAN17,2016-12-09 10:00,9,56.26,56.26,56.26,56.26,1
QAN17,2016-12-11 17:00,12,58.31,58.31,58.31,58.31,1
QAN17,2016-12-12 03:30,12,58.65,58.65,58.65,58.65,1
QAN17,2016-12-12 04:00,12,58.41,58.44,58.4,58.4,3
QAN17,2016-12-12 08:30,12,58.59,58.59,58.59,58.59,1
QAN17,2016-12-12 09:30,12,58.41,58.41,58.25,58.25,3
QAN17,2016-12-13 06:00,13,58.26,58.26,58.26,58.26,1
QAN17,2016-12-13 08:30,13,57.62,57.62,57.62,57.62,1
QAN17,2016-12-13 09:00,13,57.58,57.58,57.58,57.58,1
QAN17,2016-12-14 04:00,14,57.28,57.28,57.28,57.28,10
QAN17,2016-12-19 11:30,19,57.24,57.24,57.24,57.24,1
QAN17,2016-12-20 09:00,20,57.79,57.83,57.74,57.83,15
QAN17,2016-12-20 09:30,20,57.88,57.93,57.82,57.82,9
QAN17,2016-12-20 10:00,20,57.79,57.96,57.79,57.88,28
QAN17,2016-12-21 02:30,21,58.16,58.16,58.16,58.16,1
QAN17,2016-12-21 07:00,21,57.8,57.8,57.8,57.8,3
QAN17,2016-12-21 13:00,21,57.13,57.13,57.13,57.13,1
QAN17,2016-12-22 06:30,22,56.76,56.76,56.76,56.76,10
QAN17,2016-12-22 09:00,22,57.47,57.47,57.47,57.47,1
QAN17,2016-12-22 11:30,22,57.61,57.61,57.61,57.61,2
QAN17,2016-12-27 13:00,27,58.55,58.55,58.55,58.55,1
QAN17,2016-12-28 07:00,28,58.26,58.26,58.26,58.26,1
QAN17,2016-12-28 08:00,28,58.65,58.65,58.65,58.65,1
QAN17,2016-12-28 20:30,29,58.56,58.56,58.56,58.56,1
QAN17,2016-12-28 23:00,29,58.6,58.6,58.6,58.6,1
QAN17,2016-12-29 10:00,29,58.78,58.78,58.78,58.78,1
QAN17,2016-12-30 11:00,30,58.53,58.53,58.53,58.53,1
QAN17,2017-01-03 11:00,3,57.76,57.76,57.76,57.76,1
QAN17,2017-01-03 14:00,3,57.35,57.35,57.35,57.35,1
QAN17,2017-01-03 14:30,3,57.57,57.57,57.57,57.57,1
QAN17,2017-01-04 08:30,4,57.4,57.51,57.4,57.4,3
QAN17,2017-01-04 09:00,4,57.57,57.57,57.57,57.57,1
QAN17,2017-01-04 10:30,4,58.02,58.02,58.02,58.02,1
QAN17,2017-01-04 12:30,4,58.33,58.33,58.33,58.33,1
QAN17,2017-01-04 14:30,4,58.17,58.17,58.17,58.17,1
QAN17,2017-01-05 09:30,5,58.82,58.82,58.82,58.82,1
QAN17,2017-01-05 10:00,5,58.2,58.2,58.2,58.2,1
QAN17,2017-01-05 10:30,5,57.8,57.8,57.8,57.8,1
QAN17,2017-01-05 11:30,5,58.27,58.35,58.27,58.35,2
QAN17,2017-01-05 12:00,5,58.54,58.54,58.54,58.54,1
QAN17,2017-01-05 13:00,5,58.7,58.7,58.7,58.7,1
QAN17,2017-01-06 10:00,6,58.31,58.31,58.31,58.31,1
QAN17,2017-01-06 11:00,6,58.85,58.85,58.85,58.85,1
QAN17,2017-01-06 13:30,6,58.74,58.74,58.74,58.74,1
QAN17,2017-01-09 03:00,9,58.26,58.26,58.26,58.26,1
QAN17,2017-01-09 09:00,9,57.43,57.43,57.43,57.43,1
QAN17,2017-01-09 11:00,9,57.2,57.2,57.2,57.2,1
QAN17,2017-01-09 13:00,9,57,57,57,57,1
QAN17,2017-01-10 00:00,10,56.79,56.79,56.79,56.79,2
QAN17,2017-01-10 03:30,10,56.85,56.85,56.85,56.85,10
QAN17,2017-01-10 05:30,10,57.09,57.09,57.09,57.09,1
QAN17,2017-01-10 07:30,10,56.83,56.83,56.83,56.83,1
QAN17,2017-01-12 07:00,12,57.6,57.72,57.6,57.72,2
QAN17,2017-01-13 04:00,13,57.35,57.35,57.25,57.25,8
QAN17,2017-01-13 08:30,13,57.3,57.59,57.3,57.59,2
QAN17,2017-01-13 09:00,13,57.27,57.27,57.27,57.27,1
QAN17,2017-01-13 10:30,13,57.18,57.18,57.17,57.17,3
QAN17,2017-01-17 03:00,17,57.78,57.78,57.78,57.78,1
QAN17,2017-01-17 08:00,17,58.32,58.32,58.32,58.32,1
QAN17,2017-01-17 09:00,17,58,58,58,58,1
QAN17,2017-01-17 09:30,17,57.65,57.65,57.65,57.65,1
QAN17,2017-01-17 10:30,17,57.52,57.52,57.52,57.52,1
QAN17,2017-01-17 13:00,17,57.15,57.15,57.15,57.15,1
QAN17,2017-01-18 10:00,18,56.19,56.19,56.19,56.19,1
QAN17,2017-01-18 10:30,18,56.84,56.84,56.84,56.84,3
QAN17,2017-01-18 11:30,18,56.27,56.27,56.27,56.27,1
QAN17,2017-01-18 14:00,18,55.64,55.91,55.64,55.91,3
QAN17,2017-01-19 05:00,19,56.25,56.25,56.25,56.25,1
QAN17,2017-01-19 06:30,19,56.36,56.36,56.36,56.36,6
QAN17,2017-01-19 13:00,19,55.85,55.97,55.85,55.97,3
QAN17,2017-01-20 04:30,20,56.5,56.5,56.5,56.5,2
QAN17,2017-01-20 08:00,20,57.09,57.09,57.03,57.08,16
QAN17,2017-01-20 08:30,20,56.97,57.07,56.95,57.07,19
QAN17,2017-01-20 09:00,20,57.15,57.15,57.15,57.15,5
QAN17,2017-01-20 09:30,20,57.37,57.37,57.37,57.37,1
QAN17,2017-01-23 02:00,23,56.99,56.99,56.99,56.99,15
QAN17,2017-01-24 10:30,24,57.29,57.29,57.23,57.23,3
QAN17,2017-01-24 11:00,24,57.3,57.37,57.3,57.37,6
QAN17,2017-01-24 12:00,24,57.2,57.2,57.18,57.18,11
QAN17,2017-01-24 12:30,24,57.04,57.04,57.04,57.04,1
QAN17,2017-01-25 01:00,25,56.82,56.82,56.82,56.82,1
QAN17,2017-01-25 04:30,25,56.47,56.47,56.47,56.47,1
QAN17,2017-01-25 08:00,25,56.65,56.65,56.65,56.65,1
QAN17,2017-01-25 13:30,25,56.61,56.61,56.61,56.61,4
QAN17,2017-01-25 14:00,25,56.62,56.62,56.62,56.62,8
QAN17,2017-01-25 19:00,26,56.76,56.76,56.76,56.76,1
QAN17,2017-01-26 08:30,26,57.45,57.45,57.45,57.45,5
QAN17,2017-01-26 11:00,26,57.55,57.55,57.55,57.55,1
QAN17,2017-01-26 11:30,26,57.53,57.53,57.47,57.47,10
QAN17,2017-01-27 04:30,27,56.75,56.75,56.75,56.75,1
QAN17,2017-01-27 08:00,27,56.68,56.68,56.68,56.68,5
QAN17,2017-01-27 08:30,27,56.68,56.68,56.65,56.65,10
QAN17,2017-01-27 10:00,27,56.69,56.69,56.69,56.69,1
QAN17,2017-01-27 10:30,27,56.4,56.4,56.15,56.15,3
QAN17,2017-01-27 11:00,27,56.23,56.23,56.23,56.23,5
QAN17,2017-01-27 11:30,27,56.25,56.25,56.25,56.25,10
QAN17,2017-01-30 08:00,30,56.27,56.27,56.27,56.27,10
QAN17,2017-01-30 08:30,30,56.13,56.13,56.13,56.13,5
QAN17,2017-01-30 09:00,30,56.06,56.06,56.06,56.06,5
QAN17,2017-01-30 10:00,30,55.99,56.1,55.99,56.1,10
QAN17,2017-01-30 11:30,30,56.24,56.24,56.24,56.24,5
QAN17,2017-01-30 12:00,30,56.28,56.3,56.26,56.28,20
QAN17,2017-01-31 03:00,31,55.92,55.92,55.92,55.92,3
QAN17,2017-01-31 03:30,31,56.1,56.1,56.1,56.1,11
QAN17,2017-01-31 07:00,31,56.61,56.62,56.6,56.61,20
QAN17,2017-01-31 07:30,31,56.73,56.73,56.61,56.67,22
QAN17,2017-01-31 08:00,31,56.68,56.92,56.68,56.82,58
QAN17,2017-01-31 08:30,31,56.84,56.89,56.8,56.89,9
QAN17,2017-01-31 09:00,31,56.7,56.81,56.65,56.79,40
QAN17,2017-01-31 09:30,31,57.07,57.17,57.06,57.06,12
QAN17,2017-01-31 12:30,31,56.99,56.99,56.73,56.73,25
QAN17,2017-01-31 13:00,31,56.41,56.41,56.41,56.41,1
QAN17,2017-02-01 06:00,1,56.84,56.84,56.84,56.84,5
QAN17,2017-02-01 07:00,1,56.89,56.9,56.89,56.9,6
QAN17,2017-02-01 08:00,1,56.94,56.94,56.9,56.9,5
QAN17,2017-02-01 08:30,1,56.9,56.9,56.9,56.9,5
QAN17,2017-02-01 09:30,1,56.98,56.98,56.87,56.87,3
QAN17,2017-02-01 10:00,1,57.14,57.14,57.14,57.14,1
QAN17,2017-02-01 10:30,1,57.16,57.18,56.67,56.67,16
QAN17,2017-02-01 11:00,1,56.79,56.82,56.79,56.82,2
QAN17,2017-02-01 12:30,1,57.06,57.06,57.06,57.06,5
QAN17,2017-02-02 02:30,2,57.41,57.41,57.41,57.41,4
QAN17,2017-02-02 03:00,2,57.46,57.46,57.46,57.46,1
QAN17,2017-02-02 04:00,2,58,58,58,58,1
QAN17,2017-02-02 05:00,2,58.05,58.05,58.05,58.05,1
QAN17,2017-02-02 06:00,2,57.79,57.79,57.79,57.79,1
QAN17,2017-02-02 08:00,2,57.75,57.75,57.75,57.75,5
QAN17,2017-02-02 08:30,2,57.54,57.64,57.54,57.64,7
QAN17,2017-02-02 09:00,2,57.41,57.41,57.29,57.29,10
QAN17,2017-02-02 09:30,2,57.2,57.2,57.2,57.2,1
QAN17,2017-02-02 10:00,2,57.41,57.6,57.38,57.6,8
QAN17,2017-02-02 10:30,2,57.61,57.61,57.61,57.61,1
QAN17,2017-02-02 11:00,2,57.61,57.61,57.61,57.61,1
QAN17,2017-02-02 11:30,2,57.49,57.49,57.49,57.49,3
QAN17,2017-02-03 09:00,3,57.9,57.9,57.9,57.9,1
QAN17,2017-02-03 09:30,3,57.65,57.65,57.65,57.65,1
QAN17,2017-02-03 10:00,3,57.85,57.85,57.65,57.65,2
QAN17,2017-02-06 07:30,6,57.36,57.36,57.36,57.36,1
QAN17,2017-02-06 08:00,6,57.45,57.56,57.45,57.54,12
QAN17,2017-02-06 08:30,6,57.55,57.59,57.44,57.51,17
QAN17,2017-02-06 09:00,6,57.39,57.39,57.39,57.39,6
QAN17,2017-02-06 09:30,6,57.12,57.19,57,57,7
QAN17,2017-02-06 10:00,6,57.09,57.09,57.09,57.09,5
QAN17,2017-02-06 10:30,6,56.95,56.95,56.95,56.95,1
QAN17,2017-02-07 06:00,7,56.51,56.57,56.51,56.57,7
QAN17,2017-02-08 03:00,8,55.51,55.51,55.51,55.51,2
QAN17,2017-02-08 07:00,8,55.61,55.64,55.59,55.59,12
QAN17,2017-02-08 07:30,8,55.57,55.57,55.54,55.54,5
QAN17,2017-02-08 08:00,8,55.64,55.64,55.61,55.63,15
QAN17,2017-02-08 08:30,8,55.52,55.52,55.51,55.51,10
QAN17,2017-02-08 09:30,8,56.26,56.26,56.06,56.12,23
QAN17,2017-02-08 10:30,8,56.01,56.01,56.01,56.01,7
QAN17,2017-02-08 12:00,8,56.06,56.06,56.06,56.06,1
QAN17,2017-02-08 13:00,8,56.09,56.09,55.98,55.98,4
QAN17,2017-02-08 13:30,8,56.1,56.1,56.1,56.1,2
QAN17,2017-02-09 03:00,9,56.39,56.39,56.39,56.39,1
QAN17,2017-02-09 06:30,9,56.45,56.45,56.45,56.45,1
QAN17,2017-02-09 07:00,9,56.48,56.48,56.48,56.48,1
QAN17,2017-02-09 07:30,9,56.51,56.51,56.51,56.51,2
QAN17,2017-02-09 09:00,9,56.62,56.65,56.52,56.52,6
QAN17,2017-02-09 09:30,9,56.51,56.51,56.51,56.51,1
QAN17,2017-02-09 10:30,9,56.46,56.46,56.46,56.46,1
QAN17,2017-02-10 02:30,10,56.55,56.55,56.55,56.55,10
QAN17,2017-02-10 08:00,10,57.65,57.65,57.5,57.5,3
QAN17,2017-02-10 08:30,10,57.46,57.46,57.46,57.46,1
QAN17,2017-02-10 10:00,10,57.7,57.7,57.7,57.7,1
QAN17,2017-02-10 14:30,10,57.48,57.48,57.48,57.48,1
QAN17,2017-02-13 02:30,13,57.24,57.24,57.1,57.1,2
QAN17,2017-02-13 09:00,13,56.55,56.55,56.55,56.55,1
QAN17,2017-02-13 09:30,13,56.38,56.38,56.38,56.38,5
QAN17,2017-02-14 07:30,14,56.85,56.85,56.85,56.85,2
QAN17,2017-02-14 08:00,14,57.13,57.13,57.13,57.13,1
QAN17,2017-02-15 09:00,15,56.64,56.64,56.64,56.64,6
QAN17,2017-02-15 11:00,15,56.53,56.53,56.53,56.53,5
QAN17,2017-02-16 03:00,16,56.62,56.62,56.62,56.62,2
QAN17,2017-02-16 06:00,16,56.91,56.91,56.91,56.91,1
QAN17,2017-02-16 10:00,16,56.12,56.14,56.01,56.14,5
QAN17,2017-02-16 10:30,16,56.15,56.15,56.02,56.02,3
QAN17,2017-02-17 05:30,17,56.06,56.06,56.06,56.06,1
QAN17,2017-02-17 10:30,17,56.12,56.12,56.12,56.12,1
QAN17,2017-02-17 15:00,17,56.45,56.45,56.45,56.45,1
QAN17,2017-02-21 03:30,21,56.88,56.88,56.88,56.88,1
QAN17,2017-02-21 04:00,21,57.07,57.07,57.07,57.07,1
QAN17,2017-02-21 08:00,21,57.52,57.52,57.52,57.52,1
QAN17,2017-02-21 09:30,21,57.1,57.1,57.1,57.1,1
QAN17,2017-02-21 10:30,21,57.18,57.18,57.18,57.18,9
QAN17,2017-02-21 11:00,21,57,57,57,57,1
QAN17,2017-02-21 12:30,21,56.97,57,56.97,57,5
QAN17,2017-02-22 13:00,22,56.15,56.15,56.15,56.15,1
QAN17,2017-02-23 06:00,23,56.94,56.94,56.94,56.94,1
QAN17,2017-02-23 07:00,23,57.24,57.24,57.24,57.24,1
QAN17,2017-02-23 08:00,23,57.44,57.44,57.44,57.44,1
QAN17,2017-02-23 08:30,23,57.35,57.35,57.35,57.35,1
QAN17,2017-02-23 10:00,23,57.65,57.65,57.02,57.02,15
QAN17,2017-02-23 13:00,23,56.93,56.93,56.93,56.93,2
QAN17,2017-02-23 15:00,23,56.98,57.02,56.98,56.98,3
QAN17,2017-02-23 18:30,24,56.92,56.92,56.92,56.92,3
QAN17,2017-02-24 01:00,24,56.9,56.9,56.9,56.9,3
QAN17,2017-02-24 03:00,24,56.69,56.69,56.69,56.69,1
QAN17,2017-02-24 04:00,24,56.89,56.89,56.89,56.89,1
QAN17,2017-02-24 08:00,24,56.53,56.53,56.53,56.53,1
QAN17,2017-02-24 09:30,24,56.78,56.78,56.78,56.78,1
QAN17,2017-02-24 12:00,24,56.88,56.88,56.88,56.88,1
QAN17,2017-02-26 23:00,27,56.98,57,56.98,57,6
QAN17,2017-02-27 08:30,27,57.2,57.2,57.2,57.2,1
QAN17,2017-02-27 09:00,27,57.06,57.06,57.06,57.06,1
QAN17,2017-02-27 13:00,27,56.9,56.9,56.9,56.9,2
QAN17,2017-02-27 19:00,28,57.01,57.01,57.01,57.01,1
QAN17,2017-02-28 07:00,28,56.68,56.68,56.56,56.56,16
QAN17,2017-02-28 07:30,28,56.55,56.55,56.43,56.45,9
QAN17,2017-02-28 08:00,28,56.41,56.45,56.3,56.45,8
QAN17,2017-02-28 08:30,28,56.46,56.63,56.42,56.45,44
QAN17,2017-02-28 12:30,28,56.81,56.81,56.81,56.81,1
QAN17,2017-03-01 03:30,1,57.3,57.3,57.3,57.3,1
QAN17,2017-03-01 08:00,1,57.35,57.35,57.35,57.35,4
QAN17,2017-03-01 09:00,1,57.26,57.38,57.26,57.38,5
QAN17,2017-03-01 09:30,1,57.5,57.5,57.15,57.15,4
QAN17,2017-03-01 10:00,1,57.07,57.11,57.07,57.11,5
QAN17,2017-03-01 11:30,1,56.8,56.8,56.8,56.8,1
QAN17,2017-03-01 13:00,1,56.83,56.83,56.83,56.83,1
QAN17,2017-03-02 04:30,2,56.35,56.35,56.35,56.35,2
QAN17,2017-03-02 07:00,2,56.17,56.17,56.04,56.04,6
QAN17,2017-03-02 10:30,2,55.9,55.9,55.9,55.9,42
QAN17,2017-03-02 11:00,2,55.8,55.8,55.72,55.72,5
QAN17,2017-03-03 06:00,3,55.74,55.74,55.74,55.74,1
QAN17,2017-03-03 09:30,3,56.22,56.22,56.22,56.22,2
QAN17,2017-03-03 12:30,3,56.07,56.15,56.07,56.15,5
QAN17,2017-03-03 13:00,3,56.3,56.3,56.3,56.3,1
QAN17,2017-03-07 04:00,7,56.51,56.51,56.51,56.51,16
QAN17,2017-03-07 05:00,7,56.6,56.6,56.6,56.6,5
QAN17,2017-03-07 06:30,7,56.58,56.58,56.58,56.58,1
QAN17,2017-03-07 08:00,7,57,57,57,57,1
QAN17,2017-03-07 08:30,7,56.75,56.75,56.75,56.75,1
QAN17,2017-03-07 10:30,7,56.39,56.39,56.39,56.39,3
QAN17,2017-03-07 13:00,7,56.47,56.48,56.47,56.48,3
QAN17,2017-03-08 04:00,8,56.1,56.1,56.1,56.1,2
QAN17,2017-03-08 09:30,8,56.15,56.15,56.15,56.15,2
QAN17,2017-03-08 10:30,8,55.2,55.2,55.06,55.06,8
QAN17,2017-03-08 11:00,8,54.81,54.81,54.81,54.81,1
QAN17,2017-03-08 11:30,8,54.52,54.57,54.52,54.57,2
QAN17,2017-03-08 12:00,8,54.46,54.46,54.46,54.46,2
QAN17,2017-03-08 18:30,9,53.77,53.89,53.77,53.89,2
QAN17,2017-03-09 03:00,9,53.77,53.77,53.77,53.77,1
QAN17,2017-03-09 04:00,9,53.47,53.47,52.64,52.64,5
QAN17,2017-03-09 04:30,9,52.63,52.63,52.22,52.22,6
QAN17,2017-03-09 05:30,9,52.75,52.92,52.75,52.81,32
QAN17,2017-03-09 06:00,9,52.71,52.71,52.7,52.7,10
QAN17,2017-03-09 06:30,9,52.52,52.55,52.52,52.55,14
QAN17,2017-03-09 10:00,9,52.43,52.47,52.4,52.47,23
QAN17,2017-03-09 12:00,9,52.35,52.35,52.35,52.35,2
QAN17,2017-03-09 12:30,9,52.18,52.18,52.18,52.18,2
QAN17,2017-03-09 13:00,9,52.41,52.41,52.41,52.41,1
QAN17,2017-03-09 13:30,9,52.59,52.59,52.59,52.59,1
QAN17,2017-03-09 14:00,9,52.95,52.95,52.95,52.95,1
QAN17,2017-03-09 15:30,9,52.92,52.92,52.92,52.92,2
QAN17,2017-03-10 02:30,10,52.95,52.95,52.95,52.95,1
QAN17,2017-03-10 03:00,10,52.8,52.8,52.8,52.8,21
QAN17,2017-03-10 04:00,10,52.75,52.75,52.75,52.75,12
QAN17,2017-03-10 07:30,10,53.35,53.4,53.35,53.4,4
QAN17,2017-03-10 09:00,10,52.46,52.46,52.46,52.46,2
QAN17,2017-03-10 10:30,10,52.28,52.28,52.28,52.28,2
QAN17,2017-03-10 11:00,10,52.15,52.18,52.14,52.15,30
QAN17,2017-03-10 11:30,10,52.14,52.14,51.76,51.76,3
QAN17,2017-03-10 14:30,10,51.82,51.82,51.82,51.82,1
QAN17,2017-03-13 01:30,13,51.65,51.79,51.65,51.79,6
QAN17,2017-03-13 03:00,13,51.75,51.75,51.72,51.72,6
QAN17,2017-03-13 03:30,13,51.9,51.9,51.9,51.9,18
QAN17,2017-03-13 04:00,13,51.89,51.9,51.89,51.9,14
QAN17,2017-03-13 06:30,13,51.72,51.72,51.72,51.72,1
QAN17,2017-03-13 07:30,13,51.76,51.78,51.76,51.78,11
QAN17,2017-03-13 08:00,13,51.77,51.77,51.77,51.77,1
QAN17,2017-03-13 08:30,13,52.02,52.02,51.8,51.86,16
QAN17,2017-03-13 09:00,13,51.8,51.82,51.65,51.69,28
QAN17,2017-03-13 09:30,13,51.95,51.95,51.78,51.78,9
QAN17,2017-03-13 10:00,13,51.85,51.85,51.85,51.85,2
QAN17,2017-03-13 11:00,13,51.87,51.87,51.83,51.86,12
QAN17,2017-03-13 11:30,13,51.85,51.88,51.85,51.88,25
QAN17,2017-03-13 12:00,13,51.84,51.85,51.84,51.85,2
QAN17,2017-03-13 13:00,13,51.69,51.79,51.63,51.79,25
QAN17,2017-03-14 02:30,14,51.68,51.68,51.66,51.66,7
QAN17,2017-03-14 03:30,14,51.87,51.87,51.87,51.87,1
QAN17,2017-03-14 05:30,14,52.15,52.15,52.15,52.15,7
QAN17,2017-03-14 06:30,14,52.04,52.04,51.74,51.74,4
QAN17,2017-03-14 07:00,14,51.15,51.15,51.15,51.15,3
QAN17,2017-03-14 07:30,14,51.27,51.27,51.27,51.27,3
QAN17,2017-03-14 08:00,14,51.09,51.09,51.03,51.03,4
QAN17,2017-03-14 08:30,14,51.09,51.11,51.09,51.11,4
QAN17,2017-03-14 09:00,14,50.86,50.89,50.86,50.89,5
QAN17,2017-03-14 10:00,14,50.96,51.35,50.96,51.34,16
QAN17,2017-03-14 10:30,14,51.2,51.2,51.2,51.2,4
QAN17,2017-03-14 11:00,14,50.89,50.89,50.85,50.85,3
QAN17,2017-03-14 11:30,14,50.85,50.85,50.84,50.85,9
QAN17,2017-03-14 12:00,14,50.97,50.97,50.97,50.97,1
QAN17,2017-03-14 12:30,14,51.16,51.16,51.16,51.16,1
QAN17,2017-03-14 13:00,14,51.25,51.36,51.25,51.31,9
QAN17,2017-03-14 19:00,15,51.9,51.9,51.9,51.9,3
QAN17,2017-03-15 02:00,15,51.97,51.97,51.97,51.97,1
QAN17,2017-03-15 02:30,15,51.97,52.02,51.97,52.02,3
QAN17,2017-03-15 03:00,15,52.04,52.08,52.04,52.08,6
QAN17,2017-03-15 07:00,15,52.29,52.29,52.29,52.29,1
QAN17,2017-03-15 08:30,15,51.98,51.98,51.98,51.98,10
QAN17,2017-03-15 09:00,15,51.9,51.98,51.86,51.98,7
QAN17,2017-03-15 09:30,15,52.25,52.25,51.93,52.14,15
QAN17,2017-03-15 10:00,15,52.14,52.18,51.98,51.98,27
QAN17,2017-03-15 10:30,15,51.99,52.02,51.96,51.98,31
QAN17,2017-03-15 13:00,15,51.98,52.09,51.89,52.09,12
QAN17,2017-03-15 13:30,15,52.18,52.18,52.18,52.18,34
QAN17,2017-03-15 14:00,15,52.11,52.11,52.11,52.11,1
QAN17,2017-03-16 04:30,16,52.68,52.68,52.68,52.68,3
QAN17,2017-03-16 06:00,16,52.65,52.65,52.65,52.65,2
QAN17,2017-03-16 07:30,16,52.46,52.46,52.46,52.46,1
QAN17,2017-03-16 08:00,16,52.25,52.25,52.25,52.25,1
QAN17,2017-03-16 08:30,16,52.1,52.1,52.06,52.06,2
QAN17,2017-03-16 09:00,16,52.05,52.05,52.05,52.05,1
QAN17,2017-03-16 09:30,16,52.15,52.15,52.15,52.15,1
QAN17,2017-03-16 10:00,16,52.11,52.11,52.11,52.11,5
QAN17,2017-03-16 11:00,16,52.14,52.14,52.14,52.14,1
QAN17,2017-03-16 13:00,16,52.08,52.08,52.08,52.08,1
QAN17,2017-03-17 04:30,17,52.24,52.24,52.24,52.24,2
QAN17,2017-03-17 05:30,17,52.3,52.3,52.3,52.3,1
QAN17,2017-03-17 09:00,17,52.16,52.16,52.16,52.16,4
QAN17,2017-03-17 09:30,17,52.1,52.16,52.1,52.16,2
QAN17,2017-03-17 10:00,17,52.12,52.13,52.12,52.13,3
QAN17,2017-03-17 11:00,17,52.12,52.12,52.11,52.11,3
QAN17,2017-03-17 13:00,17,52.15,52.15,52.15,52.15,1
QAN17,2017-03-17 13:30,17,52.15,52.15,52.14,52.14,2
QAN17,2017-03-17 14:30,17,52.14,52.14,52.14,52.14,1
QAN17,2017-03-19 19:30,20,51.93,51.93,51.74,51.74,20
QAN17,2017-03-20 04:00,20,51.69,51.69,51.64,51.64,2
QAN17,2017-03-20 04:30,20,51.5,51.5,51.5,51.5,9
QAN17,2017-03-20 05:30,20,51.61,51.62,51.61,51.62,4
QAN17,2017-03-20 06:00,20,51.73,51.73,51.73,51.73,1
QAN17,2017-03-20 07:30,20,51.46,51.46,51.46,51.46,2
QAN17,2017-03-20 08:00,20,51.68,51.68,51.68,51.68,3
QAN17,2017-03-20 09:00,20,51.87,51.96,51.87,51.96,8
QAN17,2017-03-20 09:30,20,51.85,52.16,51.85,52.16,10
QAN17,2017-03-20 10:00,20,52,52,52,52,2
QAN17,2017-03-20 11:00,20,52.1,52.1,52.1,52.1,2
QAN17,2017-03-20 12:00,20,52.18,52.19,52.18,52.19,2
QAN17,2017-03-20 13:00,20,51.98,52.03,51.96,52.03,12
QAN17,2017-03-20 23:30,21,52.22,52.22,52.22,52.22,1
QAN17,2017-03-21 05:30,21,52.42,52.42,52.42,52.42,1
QAN17,2017-03-21 06:00,21,52.37,52.37,52.37,52.37,5
QAN17,2017-03-21 07:30,21,52.15,52.15,52.14,52.14,3
QAN17,2017-03-21 08:00,21,52.06,52.06,52.01,52.04,9
QAN17,2017-03-21 10:00,21,51.65,51.65,51.65,51.65,2
QAN17,2017-03-21 10:30,21,51.51,51.51,51.51,51.51,10
QAN17,2017-03-21 11:30,21,51.51,51.56,51.51,51.56,2
QAN17,2017-03-21 12:30,21,51.37,51.37,51.37,51.37,1
QAN17,2017-03-21 13:00,21,51.37,51.37,51.37,51.37,4
QAN17,2017-03-21 13:30,21,51.48,51.48,51.48,51.48,1
QAN17,2017-03-21 15:30,21,51.48,51.48,51.48,51.48,1
QAN17,2017-03-21 19:00,22,51.41,51.41,51.41,51.41,2
QAN17,2017-03-22 00:30,22,51.12,51.12,51.12,51.12,1
QAN17,2017-03-22 04:00,22,50.77,50.77,50.77,50.77,2
QAN17,2017-03-22 04:30,22,50.7,50.79,50.7,50.79,2
QAN17,2017-03-22 05:30,22,50.72,50.73,50.72,50.73,2
QAN17,2017-03-22 06:00,22,50.78,50.89,50.78,50.89,6
QAN17,2017-03-22 07:30,22,50.73,50.73,50.73,50.73,1
QAN17,2017-03-22 08:00,22,50.93,50.93,50.93,50.93,1
QAN17,2017-03-22 08:30,22,50.9,50.92,50.9,50.92,2
QAN17,2017-03-22 09:00,22,50.87,50.87,50.87,50.87,2
QAN17,2017-03-22 09:30,22,50.37,50.81,50.37,50.81,5
QAN17,2017-03-22 10:00,22,50.69,50.98,50.69,50.9,8
QAN17,2017-03-22 10:30,22,50.81,51.02,50.81,51.02,77
QAN17,2017-03-22 11:00,22,50.7,50.75,50.69,50.75,27
QAN17,2017-03-22 11:30,22,50.95,51.01,50.94,51.01,22
QAN17,2017-03-22 12:30,22,51.3,51.3,51.29,51.29,12
QAN17,2017-03-22 13:00,22,51.28,51.28,51.15,51.15,64
QAN17,2017-03-22 22:00,23,51.46,51.46,51.44,51.44,2
QAN17,2017-03-23 02:00,23,51.36,51.36,51.36,51.36,1
QAN17,2017-03-23 04:30,23,51.39,51.4,51.39,51.4,11
QAN17,2017-03-23 11:30,23,50.94,50.94,50.94,50.94,15
QAN17,2017-03-23 13:00,23,50.84,50.84,50.84,50.84,1
QAN17,2017-03-24 03:00,24,50.95,50.95,50.95,50.95,1
QAN17,2017-03-24 04:00,24,51.08,51.14,51.08,51.14,2
QAN17,2017-03-24 04:30,24,51.24,51.24,51.24,51.24,1
QAN17,2017-03-24 06:00,24,51.07,51.07,51.07,51.07,1
QAN17,2017-03-24 12:00,24,50.94,50.94,50.92,50.92,2
QAN17,2017-03-24 13:00,24,51.18,51.21,51.14,51.21,4
QAN17,2017-03-24 13:30,24,51.22,51.25,51.22,51.23,4
QAN17,2017-03-27 00:00,27,50.95,50.95,50.92,50.92,3
QAN17,2017-03-27 02:30,27,50.8,50.8,50.8,50.8,1
QAN17,2017-03-27 03:30,27,50.9,50.9,50.9,50.9,1
QAN17,2017-03-27 09:00,27,50.53,50.53,50.53,50.53,1
QAN17,2017-03-27 09:30,27,50.5,50.5,50.5,50.5,1
QAN17,2017-03-27 10:30,27,51.16,51.16,51.08,51.09,3
QAN17,2017-03-27 11:00,27,51.05,51.07,51.05,51.07,2
QAN17,2017-03-27 11:30,27,51.15,51.15,51.15,51.15,1
QAN17,2017-03-27 13:00,27,51.05,51.14,50.99,51.14,7
QAN17,2017-03-27 14:00,27,51.2,51.22,51.2,51.21,4
QAN17,2017-03-27 14:30,27,51.2,51.2,51.2,51.2,1
QAN17,2017-03-28 09:00,28,51.64,51.64,51.64,51.64,4
QAN17,2017-03-28 09:30,28,51.78,52.05,51.78,52.05,13
QAN17,2017-03-28 10:00,28,51.97,51.97,51.97,51.97,2
QAN17,2017-03-28 20:00,29,51.79,51.79,51.79,51.79,1
QAN17,2017-03-29 00:30,29,51.85,51.85,51.85,51.85,1
QAN17,2017-03-29 02:30,29,52.09,52.09,52.09,52.09,2
QAN17,2017-03-29 05:30,29,51.85,51.85,51.85,51.85,1
QAN17,2017-03-29 06:00,29,51.9,51.92,51.9,51.92,6
QAN17,2017-03-29 07:00,29,51.89,51.89,51.89,51.89,2
QAN17,2017-03-29 07:30,29,51.86,51.86,51.86,51.86,1
QAN17,2017-03-29 08:00,29,51.78,51.86,51.78,51.82,7
QAN17,2017-03-29 08:30,29,51.89,51.89,51.89,51.89,2
QAN17,2017-03-29 09:00,29,51.92,51.92,51.92,51.92,1
QAN17,2017-03-29 09:30,29,52.41,52.44,52.31,52.32,25
QAN17,2017-03-29 10:00,29,52.42,52.5,52.33,52.5,18
QAN17,2017-03-29 10:30,29,52.5,52.64,52.47,52.59,33
QAN17,2017-03-29 11:00,29,52.59,52.59,52.51,52.58,6
QAN17,2017-03-29 11:30,29,52.58,52.58,52.57,52.57,3
QAN17,2017-03-29 12:00,29,52.62,52.62,52.53,52.53,5
QAN17,2017-03-29 12:30,29,52.52,52.66,52.52,52.66,6
QAN17,2017-03-29 13:00,29,52.66,52.78,52.64,52.74,21
QAN17,2017-03-29 13:30,29,52.7,52.7,52.63,52.63,20
QAN17,2017-03-30 03:00,30,52.78,52.78,52.78,52.78,1
QAN17,2017-03-30 03:30,30,52.62,52.63,52.55,52.55,10
QAN17,2017-03-30 04:00,30,52.49,52.49,52.49,52.49,3
QAN17,2017-03-30 04:30,30,52.5,52.5,52.49,52.49,3
QAN17,2017-03-30 05:00,30,52.46,52.46,52.46,52.46,2
QAN17,2017-03-30 05:30,30,52.45,52.5,52.45,52.5,5
QAN17,2017-03-30 07:00,30,52.63,53.02,52.61,53.02,26
QAN17,2017-03-30 07:30,30,52.96,53.16,52.96,53.04,25
QAN17,2017-03-30 08:00,30,53.03,53.07,52.96,53.05,29
QAN17,2017-03-30 08:30,30,53.11,53.16,52.88,52.99,27
QAN17,2017-03-30 09:00,30,52.95,53.12,52.95,53.12,17
QAN17,2017-03-30 09:30,30,53.2,53.21,53.1,53.18,47
QAN17,2017-03-30 10:00,30,53.24,53.45,53.16,53.37,45
QAN17,2017-03-30 10:30,30,53.36,53.43,53.36,53.39,173
QAN17,2017-03-30 11:00,30,53.31,53.31,53.23,53.23,16
QAN17,2017-03-30 11:30,30,53.23,53.26,53.19,53.21,9
QAN17,2017-03-30 12:00,30,53.31,53.33,53.3,53.3,13
QAN17,2017-03-30 12:30,30,53.35,53.39,53.35,53.39,2
QAN17,2017-03-30 13:00,30,53.46,53.49,53.31,53.31,20
QAN17,2017-03-30 13:30,30,53.34,53.38,53.34,53.38,4
QAN17,2017-03-30 14:00,30,53.35,53.35,53.35,53.35,5
QAN17,2017-03-30 14:30,30,53.33,53.33,53.3,53.3,2
QAN17,2017-03-30 15:00,30,53.35,53.35,53.35,53.35,3
QAN17,2017-03-30 15:30,30,53.4,53.4,53.4,53.4,1
QAN17,2017-03-30 22:30,31,53.15,53.15,53.15,53.15,2
QAN17,2017-03-30 23:00,31,53.15,53.15,53.15,53.15,2
QAN17,2017-03-31 02:00,31,53.26,53.31,53.26,53.31,2
QAN17,2017-03-31 02:30,31,53.33,53.38,53.23,53.23,22
QAN17,2017-03-31 03:00,31,53.22,53.26,53.18,53.23,17
QAN17,2017-03-31 03:30,31,53.19,53.19,53.14,53.17,9
QAN17,2017-03-31 04:00,31,53.25,53.34,53.25,53.29,4
QAN17,2017-03-31 04:30,31,53.22,53.33,53.16,53.18,19
QAN17,2017-03-31 05:00,31,53.22,53.22,52.89,53.06,33
QAN17,2017-03-31 05:30,31,53.08,53.09,53.08,53.09,3
QAN17,2017-03-31 06:00,31,53.14,53.17,53.1,53.14,34
QAN17,2017-03-31 06:30,31,53.09,53.29,53.08,53.29,20
QAN17,2017-03-31 07:00,31,53.25,53.27,53.19,53.21,13
QAN17,2017-03-31 07:30,31,53.2,53.34,53.2,53.34,7
QAN17,2017-03-31 08:00,31,53.3,53.42,53.17,53.17,50
QAN17,2017-03-31 08:30,31,53.17,53.45,53.16,53.44,43
QAN17,2017-03-31 09:00,31,53.38,53.62,53.28,53.3,50
QAN17,2017-03-31 09:30,31,53.28,53.41,53.28,53.41,12
QAN17,2017-03-31 10:00,31,53.33,53.41,53.3,53.34,27
QAN17,2017-03-31 10:30,31,53.37,53.51,53.37,53.51,43
QAN17,2017-03-31 11:00,31,53.5,53.7,53.5,53.53,33
QAN17,2017-03-31 11:30,31,53.65,53.65,53.5,53.5,16
QAN17,2017-03-31 12:00,31,53.52,53.68,53.48,53.68,15
QAN17,2017-03-31 12:30,31,53.68,53.71,53.63,53.69,15
QAN17,2017-03-31 13:00,31,53.85,53.97,53.71,53.71,38
QAN17,2017-03-31 13:30,31,53.82,53.87,53.82,53.85,13
QAN17,2017-03-31 14:00,31,53.88,53.88,53.88,53.88,1
QAN17,2017-04-02 19:00,3,53.7,53.7,53.7,53.7,2
QAN17,2017-04-03 02:00,3,53.82,53.82,53.77,53.8,8
QAN17,2017-04-03 02:30,3,53.84,53.87,53.77,53.77,10
QAN17,2017-04-03 03:00,3,53.74,53.75,53.74,53.75,4
QAN17,2017-04-03 03:30,3,53.68,53.68,53.66,53.67,9
QAN17,2017-04-03 04:00,3,53.72,53.78,53.72,53.76,6
QAN17,2017-04-03 04:30,3,53.8,53.84,53.8,53.84,14
QAN17,2017-04-03 05:00,3,53.72,53.72,53.71,53.71,2
QAN17,2017-04-03 05:30,3,53.74,53.74,53.74,53.74,2
QAN17,2017-04-03 06:00,3,53.75,53.77,53.75,53.76,4
QAN17,2017-04-03 06:30,3,53.85,53.85,53.85,53.85,1
QAN17,2017-04-03 07:00,3,53.91,54,53.88,53.88,13
QAN17,2017-04-03 07:30,3,53.93,53.93,53.79,53.92,34
QAN17,2017-04-03 08:00,3,53.95,53.97,53.77,53.77,31
QAN17,2017-04-03 08:30,3,53.81,53.84,53.66,53.66,22
QAN17,2017-04-03 09:00,3,53.67,53.72,53.59,53.72,14
QAN17,2017-04-03 09:30,3,53.83,53.83,53.42,53.48,37
QAN17,2017-04-03 10:00,3,53.48,53.51,53.35,53.37,60
QAN17,2017-04-03 10:30,3,53.45,53.5,53.39,53.48,24
QAN17,2017-04-03 11:00,3,53.49,53.5,53.41,53.46,18
QAN17,2017-04-03 11:30,3,53.46,53.55,53.46,53.5,16
QAN17,2017-04-03 12:00,3,53.46,53.53,53.46,53.53,15
QAN17,2017-04-03 12:30,3,53.51,53.56,53.51,53.55,12
QAN17,2017-04-03 13:00,3,53.6,53.61,53.38,53.43,14
QAN17,2017-04-03 13:30,3,53.42,53.49,53.42,53.49,9
QAN17,2017-04-03 14:00,3,53.5,53.51,53.5,53.51,7
QAN17,2017-04-03 22:30,4,53.42,53.42,53.42,53.42,1
QAN17,2017-04-04 02:00,4,53.27,53.27,53.27,53.27,2
QAN17,2017-04-04 02:30,4,53.17,53.17,53.13,53.13,3
QAN17,2017-04-04 03:30,4,53.16,53.21,53.16,53.21,2
QAN17,2017-04-04 04:00,4,53.32,53.33,53.27,53.27,6
QAN17,2017-04-04 04:30,4,53.26,53.26,53.26,53.26,2
QAN17,2017-04-04 05:00,4,53.57,53.64,53.57,53.62,27
QAN17,2017-04-04 05:30,4,53.58,53.77,53.58,53.66,34
QAN17,2017-04-04 06:00,4,53.7,53.7,53.7,53.7,2
QAN17,2017-04-04 06:30,4,53.66,53.66,53.66,53.66,1
QAN17,2017-04-04 07:00,4,53.78,53.87,53.78,53.84,10
QAN17,2017-04-04 07:30,4,53.85,53.85,53.69,53.72,35
QAN17,2017-04-04 08:00,4,53.85,53.96,53.81,53.96,44
QAN17,2017-04-04 08:30,4,53.85,53.92,53.85,53.91,34
QAN17,2017-04-04 09:00,4,53.93,53.93,53.79,53.79,22
QAN17,2017-04-04 09:30,4,53.81,54.01,53.81,54.01,18
QAN17,2017-04-04 10:00,4,54,54.37,54,54.33,103
QAN17,2017-04-04 10:30,4,54.35,54.35,54.21,54.31,75
QAN17,2017-04-04 11:00,4,54.32,54.5,54.31,54.43,72
QAN17,2017-04-04 11:30,4,54.41,54.5,54.41,54.45,40
QAN17,2017-04-04 12:00,4,54.44,54.47,54.44,54.45,17
QAN17,2017-04-04 12:30,4,54.32,54.37,54.3,54.37,9
QAN17,2017-04-04 13:00,4,54.4,54.49,54.37,54.38,84
QAN17,2017-04-04 13:30,4,54.35,54.46,54.34,54.46,55
QAN17,2017-04-04 14:00,4,54.43,54.44,54.41,54.41,8
QAN17,2017-04-04 14:30,4,54.39,54.4,54.38,54.4,12
QAN17,2017-04-04 15:00,4,54.4,54.48,54.4,54.47,39
QAN17,2017-04-04 15:30,4,54.52,54.52,54.52,54.52,1
QAN17,2017-04-05 00:00,5,54.7,54.7,54.7,54.7,1
QAN17,2017-04-05 01:00,5,54.81,54.81,54.81,54.81,1
QAN17,2017-04-05 01:30,5,54.75,54.75,54.75,54.75,1
QAN17,2017-04-05 02:00,5,54.84,54.87,54.84,54.87,3
QAN17,2017-04-05 02:30,5,54.82,54.82,54.82,54.82,9
QAN17,2017-04-05 03:00,5,54.93,55.06,54.93,54.98,85
QAN17,2017-04-05 03:30,5,54.98,54.99,54.93,54.94,5
QAN17,2017-04-05 04:00,5,55.01,55.12,55.01,55.11,10
QAN17,2017-04-05 04:30,5,55.07,55.14,55.04,55.1,44
QAN17,2017-04-05 05:00,5,55.02,55.02,54.9,54.91,6
QAN17,2017-04-05 05:30,5,54.89,54.91,54.83,54.83,16
QAN17,2017-04-05 06:00,5,54.95,54.95,54.95,54.95,1
QAN17,2017-04-05 06:30,5,54.98,55.07,54.95,55.06,20
QAN17,2017-04-05 07:00,5,55.03,55.15,55.03,55.15,12
QAN17,2017-04-05 07:30,5,55.06,55.06,55.06,55.06,2
QAN17,2017-04-05 08:00,5,55.12,55.14,55.05,55.1,18
QAN17,2017-04-05 08:30,5,55.09,55.23,55.07,55.17,22
QAN17,2017-04-05 09:00,5,55.19,55.29,55.16,55.16,36
QAN17,2017-04-05 09:30,5,54.96,54.96,54.55,54.72,154
QAN17,2017-04-05 10:00,5,54.73,54.73,54.37,54.59,312
QAN17,2017-04-05 10:30,5,54.59,54.72,54.54,54.72,33
QAN17,2017-04-05 11:00,5,54.77,54.77,54.72,54.72,10
QAN17,2017-04-05 11:30,5,54.7,54.7,54.65,54.65,15
QAN17,2017-04-05 12:00,5,54.66,54.69,54.66,54.69,2
QAN17,2017-04-05 12:30,5,54.62,54.66,54.58,54.66,10
QAN17,2017-04-05 13:00,5,54.66,54.74,54.58,54.65,38
QAN17,2017-04-05 13:30,5,54.64,54.64,54.56,54.56,6
QAN17,2017-04-05 14:00,5,54.56,54.56,54.36,54.37,60
QAN17,2017-04-05 14:30,5,54.29,54.32,54.29,54.32,2
QAN17,2017-04-05 19:00,6,54.37,54.37,54.37,54.37,1
QAN17,2017-04-06 02:00,6,54.5,54.55,54.5,54.54,7
QAN17,2017-04-06 02:30,6,54.46,54.55,54.45,54.55,3
QAN17,2017-04-06 03:00,6,54.57,54.7,54.56,54.67,30
QAN17,2017-04-06 03:30,6,54.65,54.73,54.63,54.71,15
QAN17,2017-04-06 04:00,6,54.81,54.81,54.81,54.81,1
QAN17,2017-04-06 04:30,6,54.72,54.72,54.66,54.69,10
QAN17,2017-04-06 05:00,6,54.71,54.73,54.71,54.72,139
QAN17,2017-04-06 05:30,6,54.75,54.85,54.75,54.81,45
QAN17,2017-04-06 06:00,6,54.9,55.08,54.9,55.01,13
QAN17,2017-04-06 06:30,6,55.05,55.05,54.96,54.99,13
QAN17,2017-04-06 07:00,6,54.96,54.96,54.92,54.92,5
QAN17,2017-04-06 07:30,6,54.9,55.01,54.9,55.01,5
QAN17,2017-04-06 08:00,6,55.07,55.14,55.07,55.14,13
QAN17,2017-04-06 08:30,6,55.06,55.18,55.04,55.13,18
QAN17,2017-04-06 09:00,6,55.07,55.09,55.02,55.08,16
QAN17,2017-04-06 09:30,6,55.14,55.21,55.04,55.04,19
QAN17,2017-04-06 10:00,6,55.06,55.12,54.91,54.99,37
QAN17,2017-04-06 10:30,6,55.03,55.11,55,55.11,10
QAN17,2017-04-06 11:00,6,55.2,55.2,55.2,55.2,1
QAN17,2017-04-06 11:30,6,55.23,55.25,55.19,55.21,12
QAN17,2017-04-06 12:00,6,55.21,55.21,55.21,55.21,1
QAN17,2017-04-06 13:00,6,55.25,55.25,55.17,55.17,8
QAN17,2017-04-06 13:30,6,55.1,55.12,55.1,55.12,6
QAN17,2017-04-06 20:00,7,55.08,55.71,55.08,55.71,6
QAN17,2017-04-06 20:30,7,55.7,56.13,55.7,56.13,6
QAN17,2017-04-06 21:30,7,56.23,56.23,56.16,56.16,6
QAN17,2017-04-06 22:00,7,56.09,56.09,56.09,56.09,2
QAN17,2017-04-06 22:30,7,55.99,55.99,55.99,55.99,2
QAN17,2017-04-06 23:00,7,55.91,55.91,55.91,55.91,1
QAN17,2017-04-06 23:30,7,55.94,56,55.94,56,3
QAN17,2017-04-07 00:30,7,55.9,55.9,55.9,55.9,1
QAN17,2017-04-07 01:00,7,55.8,55.8,55.8,55.8,1
QAN17,2017-04-07 02:00,7,55.81,55.88,55.81,55.81,8
QAN17,2017-04-07 02:30,7,55.93,56.06,55.93,56.03,14
QAN17,2017-04-07 03:00,7,56.1,56.15,55.99,56,90
QAN17,2017-04-07 03:30,7,55.97,55.98,55.72,55.72,26
QAN17,2017-04-07 04:00,7,55.77,55.92,55.77,55.91,6
QAN17,2017-04-07 04:30,7,55.93,55.95,55.93,55.95,3
QAN17,2017-04-07 05:00,7,55.82,55.85,55.8,55.8,49
QAN17,2017-04-07 05:30,7,55.65,55.65,55.53,55.53,5
QAN17,2017-04-07 06:00,7,55.52,55.59,55.46,55.46,20
QAN17,2017-04-07 06:30,7,55.56,55.56,55.37,55.44,18
QAN17,2017-04-07 07:00,7,55.46,55.57,55.04,55.04,51
QAN17,2017-04-07 07:30,7,55.21,55.34,55.12,55.34,18
QAN17,2017-04-07 08:00,7,55.24,55.26,55.24,55.26,9
QAN17,2017-04-07 08:30,7,55.31,55.4,55.22,55.22,37
QAN17,2017-04-07 09:00,7,55.27,55.53,55.27,55.46,24
QAN17,2017-04-07 09:30,7,55.39,55.65,55.39,55.53,24
QAN17,2017-04-07 10:00,7,55.39,55.41,55.21,55.4,23
QAN17,2017-04-07 10:30,7,55.41,55.56,55.41,55.55,31
QAN17,2017-04-07 11:30,7,55.57,55.6,55.55,55.57,10
QAN17,2017-04-07 12:00,7,55.46,55.5,55.41,55.5,25
QAN17,2017-04-07 12:30,7,55.5,55.53,55.5,55.53,2
QAN17,2017-04-07 13:00,7,55.43,55.55,55.43,55.52,26
QAN17,2017-04-07 13:30,7,55.49,55.49,55.44,55.44,12
QAN17,2017-04-07 14:00,7,55.48,55.48,55.48,55.48,1
QAN17,2017-04-07 14:30,7,55.5,55.5,55.5,55.5,4
QAN17,2017-04-07 15:00,7,55.5,55.5,55.5,55.5,1
QAN17,2017-04-07 15:30,7,55.55,55.55,55.55,55.55,1
QAN17,2017-04-09 19:30,10,55.67,55.67,55.67,55.67,1
QAN17,2017-04-09 20:30,10,55.55,55.55,55.55,55.55,1
QAN17,2017-04-09 21:30,10,55.58,55.58,55.58,55.58,1
QAN17,2017-04-09 22:00,10,55.6,55.6,55.6,55.6,1
QAN17,2017-04-09 23:30,10,55.61,55.61,55.61,55.61,1
QAN17,2017-04-10 00:30,10,55.69,55.72,55.69,55.72,4
QAN17,2017-04-10 01:00,10,55.66,55.66,55.66,55.66,2
QAN17,2017-04-10 01:30,10,55.78,55.82,55.78,55.82,3
QAN17,2017-04-10 02:30,10,55.68,55.88,55.68,55.87,12
QAN17,2017-04-10 03:00,10,55.88,55.91,55.85,55.85,3
QAN17,2017-04-10 03:30,10,55.9,55.95,55.87,55.88,25
QAN17,2017-04-10 04:00,10,55.96,55.99,55.91,55.91,6
QAN17,2017-04-10 04:30,10,55.96,56.05,55.91,55.92,34
QAN17,2017-04-10 05:00,10,55.91,55.98,55.91,55.95,10
QAN17,2017-04-10 05:30,10,55.94,55.94,55.94,55.94,42
QAN17,2017-04-10 06:00,10,55.98,56.03,55.98,56.03,2
QAN17,2017-04-10 06:30,10,56.07,56.24,56.07,56.2,20
QAN17,2017-04-10 07:00,10,56.18,56.3,56.16,56.16,44
QAN17,2017-04-10 07:30,10,56.16,56.19,56.13,56.19,9
QAN17,2017-04-10 08:00,10,56.11,56.17,56.07,56.17,19
QAN17,2017-04-10 08:30,10,56.1,56.2,55.99,56.09,52
QAN17,2017-04-10 09:00,10,56.09,56.17,55.91,56.01,184
QAN17,2017-04-10 09:30,10,55.97,56.16,55.97,56.11,76
QAN17,2017-04-10 10:00,10,56.09,56.23,55.98,56.19,59
QAN17,2017-04-10 10:30,10,56.21,56.22,56.09,56.14,38
QAN17,2017-04-10 11:00,10,56.19,56.2,56.1,56.12,29
QAN17,2017-04-10 11:30,10,56.1,56.12,56.04,56.12,16
QAN17,2017-04-10 12:00,10,56.1,56.13,56.1,56.13,7
QAN17,2017-04-10 12:30,10,56.17,56.17,56.16,56.17,11
QAN17,2017-04-10 13:00,10,56.19,56.34,56.17,56.33,37
QAN17,2017-04-10 13:30,10,56.29,56.29,56.26,56.26,16
QAN17,2017-04-10 14:00,10,56.28,56.28,56.25,56.25,16
QAN17,2017-04-10 15:00,10,56.31,56.33,56.31,56.33,6
QAN17,2017-04-10 23:30,11,56.25,56.25,56.25,56.25,1
QAN17,2017-04-11 00:30,11,56.23,56.23,56.23,56.23,10
QAN17,2017-04-11 01:00,11,56.15,56.15,56.15,56.15,1
QAN17,2017-04-11 02:00,11,56.2,56.28,56.2,56.28,2
QAN17,2017-04-11 02:30,11,56.38,56.38,56.38,56.38,1
QAN17,2017-04-11 03:00,11,56.38,56.44,56.26,56.26,8
QAN17,2017-04-11 03:30,11,56.13,56.22,56.08,56.22,9
QAN17,2017-04-11 04:00,11,56.2,56.2,56.2,56.2,1
QAN17,2017-04-11 04:30,11,56.21,56.21,56.16,56.16,5
QAN17,2017-04-11 05:00,11,56.21,56.25,56.21,56.25,3
QAN17,2017-04-11 05:30,11,56.28,56.28,56.28,56.28,1
QAN17,2017-04-11 06:00,11,56.39,56.39,56.36,56.36,8
QAN17,2017-04-11 06:30,11,56.3,56.3,56.21,56.22,7
QAN17,2017-04-11 07:00,11,56.24,56.3,56.23,56.3,7
QAN17,2017-04-11 07:30,11,56.32,56.32,56.15,56.15,14
QAN17,2017-04-11 08:00,11,56.18,56.31,56.18,56.3,8
QAN17,2017-04-11 08:30,11,56.29,56.29,56.01,56.08,56
QAN17,2017-04-11 09:00,11,56.06,56.06,55.9,55.95,45
QAN17,2017-04-11 09:30,11,55.92,56.03,55.85,56.03,35
QAN17,2017-04-11 10:00,11,56.05,56.06,55.91,56.04,28
QAN17,2017-04-11 10:30,11,56.02,56.04,55.95,56.02,23
QAN17,2017-04-11 11:00,11,56.03,56.47,56.03,56.44,69
QAN17,2017-04-11 11:30,11,56.41,56.44,56.31,56.35,49
QAN17,2017-04-11 12:00,11,56.37,56.43,56.36,56.38,14
QAN17,2017-04-11 12:30,11,56.35,56.45,56.35,56.37,9
QAN17,2017-04-11 13:00,11,56.4,56.6,56.4,56.6,31
QAN17,2017-04-11 13:30,11,56.58,56.58,56.39,56.39,14
QAN17,2017-04-11 14:00,11,56.33,56.33,56.33,56.33,3
QAN17,2017-04-11 14:30,11,56.37,56.37,56.37,56.37,1
QAN17,2017-04-11 15:00,11,56.5,56.5,56.5,56.5,1
QAN17,2017-04-11 19:00,12,56.61,56.7,56.61,56.7,2
QAN17,2017-04-11 19:30,12,56.77,56.77,56.73,56.73,3
QAN17,2017-04-11 21:00,12,56.73,56.73,56.73,56.73,1
QAN17,2017-04-11 21:30,12,56.72,56.72,56.72,56.72,1
QAN17,2017-04-12 00:30,12,56.7,56.7,56.7,56.7,11
QAN17,2017-04-12 01:00,12,56.69,56.69,56.68,56.68,2
QAN17,2017-04-12 02:00,12,56.8,56.8,56.76,56.76,4
QAN17,2017-04-12 02:30,12,56.85,56.92,56.82,56.89,10
QAN17,2017-04-12 03:00,12,56.88,56.88,56.88,56.88,1
QAN17,2017-04-12 03:30,12,56.84,56.93,56.84,56.93,5
QAN17,2017-04-12 04:00,12,56.95,56.95,56.95,56.95,2
QAN17,2017-04-12 04:30,12,56.95,56.95,56.95,56.95,2
QAN17,2017-04-12 05:00,12,56.97,56.98,56.97,56.98,3
QAN17,2017-04-12 05:30,12,56.91,56.94,56.91,56.92,5
QAN17,2017-04-12 06:00,12,56.88,56.88,56.78,56.78,12
QAN17,2017-04-12 06:30,12,56.83,56.83,56.83,56.83,1
QAN17,2017-04-12 07:00,12,56.84,56.87,56.78,56.78,8
QAN17,2017-04-12 07:30,12,56.88,56.88,56.88,56.88,3
QAN17,2017-04-12 08:00,12,56.88,56.89,56.7,56.77,31
QAN17,2017-04-12 08:30,12,56.75,56.82,56.68,56.7,22
QAN17,2017-04-12 09:00,12,56.63,56.69,56.48,56.67,48
QAN17,2017-04-12 09:30,12,56.85,56.85,56.38,56.54,57
QAN17,2017-04-12 10:00,12,56.57,56.62,56.36,56.42,50
QAN17,2017-04-12 10:30,12,56.42,56.51,56.32,56.32,39
QAN17,2017-04-12 11:00,12,56.3,56.33,56.12,56.21,59
QAN17,2017-04-12 11:30,12,56.22,56.31,56.22,56.31,17
QAN17,2017-04-12 12:00,12,56.37,56.39,56.32,56.35,22
QAN17,2017-04-12 12:30,12,56.3,56.4,56.3,56.4,29
QAN17,2017-04-12 13:00,12,56.41,56.41,56.19,56.31,32
QAN17,2017-04-12 13:30,12,56.06,56.06,56.02,56.04,27
QAN17,2017-04-12 14:00,12,56.14,56.14,56.14,56.14,2
QAN17,2017-04-12 14:30,12,56.1,56.11,56.09,56.11,5
QAN17,2017-04-12 15:00,12,56.11,56.11,56.1,56.1,2
QAN17,2017-04-12 19:30,13,56.14,56.14,56.14,56.14,2
QAN17,2017-04-12 20:30,13,56.15,56.15,56.15,56.15,1
QAN17,2017-04-12 21:00,13,56.25,56.25,56.25,56.25,1
QAN17,2017-04-12 21:30,13,56.19,56.19,56.19,56.19,1
QAN17,2017-04-12 22:30,13,56.19,56.19,56.19,56.19,1
QAN17,2017-04-12 23:30,13,56.32,56.32,56.31,56.31,2
QAN17,2017-04-13 00:30,13,56.26,56.26,56.26,56.26,1
QAN17,2017-04-13 02:00,13,56.33,56.35,56.22,56.22,4
QAN17,2017-04-13 02:30,13,56.15,56.15,56.12,56.15,16
QAN17,2017-04-13 03:00,13,56.11,56.25,56.1,56.17,43
QAN17,2017-04-13 03:30,13,56.18,56.24,56.17,56.17,6
QAN17,2017-04-13 04:00,13,56.33,56.33,56.27,56.27,3
QAN17,2017-04-13 04:30,13,56.35,56.37,56.35,56.37,6
QAN17,2017-04-13 05:00,13,56.27,56.31,56.25,56.25,6
QAN17,2017-04-13 05:30,13,56.23,56.26,56.23,56.26,2
QAN17,2017-04-13 06:00,13,56.39,56.42,56.32,56.36,25
QAN17,2017-04-13 06:30,13,56.35,56.42,56.35,56.36,24
QAN17,2017-04-13 07:00,13,56.43,56.48,56.38,56.39,16
QAN17,2017-04-13 07:30,13,56.42,56.44,56.31,56.31,9
QAN17,2017-04-13 08:00,13,56.35,56.46,56.35,56.46,15
QAN17,2017-04-13 08:30,13,56.46,56.48,56.33,56.33,23
QAN17,2017-04-13 09:00,13,56.45,56.51,56.42,56.42,18
QAN17,2017-04-13 09:30,13,56.39,56.44,56.15,56.15,16
QAN17,2017-04-13 10:00,13,56.2,56.22,56.15,56.21,33
QAN17,2017-04-13 10:30,13,56.24,56.26,56.09,56.09,17
QAN17,2017-04-13 11:00,13,56.09,56.12,56.07,56.12,13
QAN17,2017-04-13 11:30,13,56.16,56.16,56.14,56.16,8
QAN17,2017-04-13 12:00,13,56.14,56.16,56.14,56.16,7
QAN17,2017-04-13 12:30,13,56.09,56.1,56.09,56.1,4
QAN17,2017-04-13 13:00,13,56.12,56.39,56.12,56.34,31
QAN17,2017-04-13 13:30,13,56.37,56.37,56.35,56.36,12
QAN17,2017-04-13 14:00,13,56.34,56.34,56.34,56.34,1
QAN17,2017-04-13 14:30,13,56.29,56.38,56.29,56.38,4
QAN17,2017-04-16 17:30,17,56.23,56.23,56.23,56.23,8
QAN17,2017-04-16 20:30,17,56.14,56.14,56.09,56.13,15
QAN17,2017-04-16 21:00,17,55.83,55.86,55.83,55.86,2
QAN17,2017-04-16 22:00,17,55.88,55.88,55.88,55.88,1
QAN17,2017-04-16 23:00,17,55.93,55.93,55.93,55.93,2
QAN17,2017-04-16 23:30,17,55.94,55.94,55.94,55.94,2
QAN17,2017-04-17 00:30,17,55.92,55.92,55.92,55.92,1
QAN17,2017-04-17 01:00,17,55.81,55.81,55.81,55.81,1
QAN17,2017-04-17 02:00,17,55.98,55.98,55.93,55.93,8
QAN17,2017-04-17 02:30,17,55.94,55.94,55.94,55.94,1
QAN17,2017-04-17 03:00,17,55.93,55.93,55.87,55.87,6
QAN17,2017-04-17 03:30,17,55.86,55.88,55.83,55.83,4
QAN17,2017-04-17 04:00,17,55.92,55.93,55.83,55.86,13
QAN17,2017-04-17 04:30,17,55.86,55.94,55.86,55.93,4
QAN17,2017-04-17 05:30,17,55.9,55.92,55.89,55.89,13
QAN17,2017-04-17 06:00,17,55.87,55.89,55.83,55.89,5
QAN17,2017-04-17 06:30,17,55.88,55.88,55.88,55.88,1
QAN17,2017-04-17 07:00,17,56,56.31,55.99,56.31,23
QAN17,2017-04-17 07:30,17,56.31,56.32,56.28,56.32,7
QAN17,2017-04-17 08:00,17,56.41,56.41,56.22,56.22,15
QAN17,2017-04-17 08:30,17,56.16,56.28,56.15,56.28,25
QAN17,2017-04-17 09:00,17,56.27,56.32,56.18,56.18,22
QAN17,2017-04-17 09:30,17,56.2,56.26,56.08,56.25,14
QAN17,2017-04-17 10:00,17,56.28,56.35,56.27,56.34,35
QAN17,2017-04-17 10:30,17,56.27,56.27,56.14,56.15,7
QAN17,2017-04-17 11:00,17,56.03,56.03,55.98,56.01,9
QAN17,2017-04-17 11:30,17,55.98,56.01,55.97,55.97,11
QAN17,2017-04-17 12:00,17,56.01,56.01,55.92,55.92,4
QAN17,2017-04-17 12:30,17,55.97,55.97,55.95,55.95,3
QAN17,2017-04-17 13:00,17,55.98,55.99,55.88,55.88,13
QAN17,2017-04-17 13:30,17,55.87,55.88,55.85,55.85,9
QAN17,2017-04-17 14:30,17,55.85,55.85,55.85,55.85,3
QAN17,2017-04-17 15:00,17,55.94,55.94,55.94,55.94,1
QAN17,2017-04-17 18:30,18,55.94,55.94,55.94,55.94,1
QAN17,2017-04-17 20:30,18,55.9,55.9,55.9,55.9,1
QAN17,2017-04-17 21:30,18,55.82,55.82,55.82,55.82,1
QAN17,2017-04-17 22:00,18,55.78,55.78,55.78,55.78,4
QAN17,2017-04-17 22:30,18,55.79,55.79,55.79,55.79,2
QAN17,2017-04-17 23:00,18,55.81,55.81,55.81,55.81,2
QAN17,2017-04-17 23:30,18,55.88,55.88,55.88,55.88,7
QAN17,2017-04-18 02:00,18,55.84,55.94,55.84,55.87,52
QAN17,2017-04-18 02:30,18,55.81,55.81,55.63,55.63,33
QAN17,2017-04-18 03:00,18,55.63,55.63,55.52,55.52,30
QAN17,2017-04-18 03:30,18,55.55,55.7,55.55,55.7,14
QAN17,2017-04-18 04:00,18,55.62,55.62,55.58,55.58,16
QAN17,2017-04-18 04:30,18,55.49,55.49,55.34,55.34,18
QAN17,2017-04-18 05:00,18,55.37,55.41,55.35,55.37,8
QAN17,2017-04-18 05:30,18,55.42,55.43,55.42,55.43,12
QAN17,2017-04-18 06:00,18,55.42,55.43,55.39,55.39,6
QAN17,2017-04-18 06:30,18,55.36,55.43,55.36,55.4,98
QAN17,2017-04-18 07:00,18,55.39,55.5,55.39,55.5,3
QAN17,2017-04-18 07:30,18,55.51,55.64,55.51,55.64,26
QAN17,2017-04-18 08:00,18,55.64,55.64,55.47,55.53,30
QAN17,2017-04-18 08:30,18,55.62,55.78,55.61,55.78,105
QAN17,2017-04-18 09:00,18,55.91,56,55.74,55.76,60
QAN17,2017-04-18 09:30,18,55.79,55.79,55.62,55.74,87
QAN17,2017-04-18 10:00,18,55.78,55.79,55.55,55.55,58
QAN17,2017-04-18 10:30,18,55.54,55.56,55.18,55.28,165
QAN17,2017-04-18 11:00,18,55.24,55.38,55.24,55.38,31
QAN17,2017-04-18 11:30,18,55.39,55.51,55.39,55.51,53
QAN17,2017-04-18 12:00,18,55.51,55.52,55.5,55.52,83
QAN17,2017-04-18 12:30,18,55.55,55.76,55.55,55.74,23
QAN17,2017-04-18 13:00,18,55.73,55.73,55.4,55.5,21
QAN17,2017-04-18 13:30,18,55.52,55.63,55.52,55.6,28
QAN17,2017-04-18 14:00,18,55.62,55.62,55.61,55.61,9
QAN17,2017-04-18 14:30,18,55.59,55.61,55.58,55.6,30
QAN17,2017-04-18 15:00,18,55.63,55.64,55.63,55.64,3
QAN17,2017-04-18 15:30,18,55.54,55.54,55.26,55.26,5
QAN17,2017-04-18 17:30,19,55.33,55.33,55.33,55.33,1
QAN17,2017-04-18 19:00,19,55.38,55.41,55.38,55.41,5
QAN17,2017-04-18 20:30,19,55.36,55.36,55.35,55.35,2
QAN17,2017-04-18 21:30,19,55.28,55.28,55.28,55.28,1
QAN17,2017-04-18 22:00,19,55.28,55.28,55.28,55.28,1
QAN17,2017-04-19 00:30,19,55.26,55.26,55.26,55.26,1
QAN17,2017-04-19 01:30,19,55.37,55.37,55.37,55.37,1
QAN17,2017-04-19 02:00,19,55.44,55.48,55.37,55.44,22
QAN17,2017-04-19 02:30,19,55.45,55.48,55.41,55.48,17
QAN17,2017-04-19 03:00,19,55.5,55.52,55.36,55.4,20
QAN17,2017-04-19 03:30,19,55.45,55.46,55.39,55.4,11
QAN17,2017-04-19 04:00,19,55.43,55.59,55.43,55.53,19
QAN17,2017-04-19 04:30,19,55.54,55.69,55.54,55.65,15
QAN17,2017-04-19 05:00,19,55.63,55.63,55.56,55.56,3
QAN17,2017-04-19 05:30,19,55.62,55.63,55.58,55.63,7
QAN17,2017-04-19 06:00,19,55.66,55.66,55.55,55.55,22
QAN17,2017-04-19 06:30,19,55.45,55.45,55.45,55.45,1
QAN17,2017-04-19 07:00,19,55.48,55.51,55.44,55.44,8
QAN17,2017-04-19 07:30,19,55.4,55.49,55.39,55.39,12
QAN17,2017-04-19 08:00,19,55.45,55.6,55.37,55.6,49
QAN17,2017-04-19 08:30,19,55.59,55.64,55.53,55.53,26
QAN17,2017-04-19 09:00,19,55.59,55.6,55.45,55.45,25
QAN17,2017-04-19 09:30,19,55.65,55.65,55.12,55.12,72
QAN17,2017-04-19 10:00,19,55.21,55.27,54.97,55.01,89
QAN17,2017-04-19 10:30,19,54.99,55,54.42,54.46,163
QAN17,2017-04-19 11:00,19,54.45,54.59,54.38,54.53,96
QAN17,2017-04-19 11:30,19,54.58,54.62,54.56,54.58,16
QAN17,2017-04-19 12:00,19,54.57,54.57,54.17,54.2,75
QAN17,2017-04-19 12:30,19,54.19,54.22,53.64,53.67,121
QAN17,2017-04-19 13:00,19,53.67,53.69,53.12,53.47,184
QAN17,2017-04-19 13:30,19,53.42,53.42,53.24,53.36,26
QAN17,2017-04-19 14:00,19,53.38,53.41,53.38,53.41,2
QAN17,2017-04-19 14:30,19,53.34,53.52,53.34,53.52,7
QAN17,2017-04-19 15:00,19,53.55,53.55,53.55,53.55,1
QAN17,2017-04-19 15:30,19,53.51,53.51,53.49,53.5,4
QAN17,2017-04-19 17:00,20,53.6,53.64,53.55,53.64,5
QAN17,2017-04-19 18:00,20,53.64,53.64,53.64,53.64,1
QAN17,2017-04-19 18:30,20,53.65,53.65,53.65,53.65,1
QAN17,2017-04-19 19:00,20,53.69,53.69,53.69,53.69,1
QAN17,2017-04-19 19:30,20,53.73,53.73,53.73,53.73,2
QAN17,2017-04-19 20:00,20,53.77,53.77,53.77,53.77,3
QAN17,2017-04-19 21:00,20,53.75,53.79,53.75,53.76,12
QAN17,2017-04-19 21:30,20,53.78,53.78,53.78,53.78,1
QAN17,2017-04-19 22:00,20,53.76,53.78,53.76,53.78,3
QAN17,2017-04-19 22:30,20,53.8,53.8,53.8,53.8,1
QAN17,2017-04-19 23:30,20,53.55,53.6,53.52,53.53,4
QAN17,2017-04-20 00:30,20,53.6,53.6,53.6,53.6,1
QAN17,2017-04-20 01:00,20,53.65,53.65,53.65,53.65,1
QAN17,2017-04-20 01:30,20,53.81,53.81,53.81,53.81,2
QAN17,2017-04-20 02:00,20,53.82,53.9,53.75,53.75,158
QAN17,2017-04-20 02:30,20,53.73,53.76,53.67,53.69,17
QAN17,2017-04-20 03:00,20,53.58,53.72,53.56,53.64,17
QAN17,2017-04-20 03:30,20,53.66,53.91,53.66,53.89,28
QAN17,2017-04-20 04:00,20,53.94,53.95,53.87,53.87,9
QAN17,2017-04-20 04:30,20,53.84,53.86,53.84,53.86,4
QAN17,2017-04-20 05:00,20,53.82,53.87,53.8,53.85,16
QAN17,2017-04-20 05:30,20,53.88,53.99,53.88,53.98,41
QAN17,2017-04-20 06:00,20,53.93,53.93,53.88,53.88,7
QAN17,2017-04-20 06:30,20,53.98,53.98,53.96,53.96,4
QAN17,2017-04-20 07:00,20,53.87,53.87,53.57,53.63,22
QAN17,2017-04-20 07:30,20,53.66,53.66,53.3,53.41,81
QAN17,2017-04-20 08:00,20,53.46,53.58,53.37,53.48,81
QAN17,2017-04-20 08:30,20,53.41,53.49,53.25,53.43,53
QAN17,2017-04-20 09:00,20,53.47,53.91,53.45,53.73,103
QAN17,2017-04-20 09:30,20,53.76,53.76,53.46,53.46,75
QAN17,2017-04-20 10:00,20,53.45,53.51,53.2,53.49,89
QAN17,2017-04-20 10:30,20,53.49,53.66,53.42,53.57,191
QAN17,2017-04-20 11:00,20,53.59,53.69,53.53,53.55,93
QAN17,2017-04-20 11:30,20,53.56,53.59,53.42,53.43,41
QAN17,2017-04-20 12:00,20,53.48,53.5,53.38,53.5,55
QAN17,2017-04-20 12:30,20,53.52,53.52,53.46,53.46,36
QAN17,2017-04-20 13:00,20,53.46,53.54,53.42,53.44,100
QAN17,2017-04-20 13:30,20,53.42,53.47,53.37,53.45,42
QAN17,2017-04-20 14:00,20,53.42,53.42,53.42,53.42,21
QAN17,2017-04-20 14:30,20,53.38,53.38,53.3,53.3,3
QAN17,2017-04-20 15:00,20,53.35,53.35,53.34,53.34,2
QAN17,2017-04-20 15:30,20,53.47,53.47,53.47,53.47,1
QAN17,2017-04-20 17:30,21,53.51,53.53,53.47,53.47,3
QAN17,2017-04-20 18:00,21,53.54,53.54,53.54,53.54,1
QAN17,2017-04-20 19:00,21,53.54,53.58,53.54,53.58,6
QAN17,2017-04-20 19:30,21,53.59,53.62,53.59,53.62,2
QAN17,2017-04-20 20:00,21,53.55,53.55,53.55,53.55,1
QAN17,2017-04-20 20:30,21,53.53,53.56,53.52,53.55,6
QAN17,2017-04-20 22:30,21,53.49,53.49,53.47,53.47,2
QAN17,2017-04-20 23:00,21,53.46,53.48,53.46,53.48,3
QAN17,2017-04-20 23:30,21,53.53,53.53,53.53,53.53,1
QAN17,2017-04-21 00:00,21,53.47,53.49,53.47,53.49,2
QAN17,2017-04-21 00:30,21,53.51,53.51,53.48,53.48,2
QAN17,2017-04-21 01:00,21,53.5,53.5,53.5,53.5,1
QAN17,2017-04-21 01:30,21,53.56,53.56,53.56,53.56,1
QAN17,2017-04-21 02:00,21,53.54,53.57,53.53,53.57,16
QAN17,2017-04-21 02:30,21,53.42,53.47,53.37,53.47,37
QAN17,2017-04-21 03:00,21,53.39,53.41,53.33,53.41,8
QAN17,2017-04-21 03:30,21,53.43,53.54,53.37,53.46,28
QAN17,2017-04-21 04:00,21,53.39,53.48,53.36,53.48,28
QAN17,2017-04-21 04:30,21,53.49,53.5,53.45,53.49,6
QAN17,2017-04-21 05:00,21,53.48,53.53,53.48,53.48,12
QAN17,2017-04-21 05:30,21,53.54,53.54,53.51,53.51,2
QAN17,2017-04-21 06:00,21,53.49,53.49,53.39,53.39,7
QAN17,2017-04-21 06:30,21,53.4,53.49,53.39,53.47,37
QAN17,2017-04-21 07:00,21,53.4,53.52,53.4,53.52,40
QAN17,2017-04-21 07:30,21,53.53,53.72,53.53,53.68,63
QAN17,2017-04-21 08:00,21,53.53,53.55,53.44,53.44,17
QAN17,2017-04-21 08:30,21,53.39,53.41,53.21,53.35,166
QAN17,2017-04-21 09:00,21,53.34,53.4,53.2,53.39,73
QAN17,2017-04-21 09:30,21,53.39,53.39,52.67,52.84,568
QAN17,2017-04-21 10:00,21,52.84,52.85,52.35,52.35,215
QAN17,2017-04-21 10:30,21,52.36,52.72,52.3,52.62,128
QAN17,2017-04-21 11:00,21,52.57,52.57,52.17,52.25,201
QAN17,2017-04-21 11:30,21,52.22,52.28,52.09,52.28,78
QAN17,2017-04-21 12:00,21,52.25,52.34,52.18,52.34,100
QAN17,2017-04-21 12:30,21,52.25,52.4,52.21,52.4,30
QAN17,2017-04-21 13:00,21,52.41,52.45,52.3,52.44,33
QAN17,2017-04-21 13:30,21,52.46,52.5,52.43,52.47,32
QAN17,2017-04-21 14:00,21,52.47,52.47,52.45,52.45,8
QAN17,2017-04-21 14:30,21,52.44,52.44,52.42,52.42,2
QAN17,2017-04-21 15:30,21,52.44,52.44,52.44,52.44,2
QAN17,2017-04-23 17:00,24,52.59,52.83,52.56,52.83,31
QAN17,2017-04-23 18:00,24,52.7,52.7,52.7,52.7,2
QAN17,2017-04-23 22:30,24,52.77,52.77,52.77,52.77,1
QAN17,2017-04-23 23:00,24,52.75,52.75,52.75,52.75,1
QAN17,2017-04-23 23:30,24,52.72,52.72,52.72,52.72,1
QAN17,2017-04-24 00:00,24,52.73,52.73,52.73,52.73,1
QAN17,2017-04-24 00:30,24,52.72,52.72,52.71,52.72,23
QAN17,2017-04-24 01:00,24,52.76,52.76,52.76,52.76,1
QAN17,2017-04-24 01:30,24,52.83,52.83,52.81,52.81,7
QAN17,2017-04-24 02:00,24,52.76,52.76,52.62,52.68,20
QAN17,2017-04-24 02:30,24,52.67,52.95,52.67,52.77,45
QAN17,2017-04-24 03:00,24,52.77,52.91,52.77,52.91,49
QAN17,2017-04-24 03:30,24,52.92,52.99,52.87,52.97,25
QAN17,2017-04-24 04:00,24,52.9,53.04,52.9,53.04,5
QAN17,2017-04-24 04:30,24,52.97,52.97,52.97,52.97,3
QAN17,2017-04-24 05:00,24,52.94,53.07,52.94,53.01,21
QAN17,2017-04-24 05:30,24,52.93,52.93,52.88,52.88,46
QAN17,2017-04-24 06:00,24,52.87,52.9,52.78,52.81,19
QAN17,2017-04-24 06:30,24,52.79,52.93,52.73,52.75,43
QAN17,2017-04-24 07:00,24,52.71,52.84,52.69,52.84,20
QAN17,2017-04-24 07:30,24,52.79,52.79,52.52,52.58,107
QAN17,2017-04-24 08:00,24,52.54,52.54,52.21,52.21,101
QAN17,2017-04-24 08:30,24,52.31,52.36,52.2,52.21,78
QAN17,2017-04-24 09:00,24,52.27,52.34,52.17,52.34,45
QAN17,2017-04-24 09:30,24,52.26,52.26,51.97,52.18,97
QAN17,2017-04-24 10:00,24,52.19,52.41,52.05,52.13,153
QAN17,2017-04-24 10:30,24,52.15,52.24,52.03,52.09,98
QAN17,2017-04-24 11:00,24,52.04,52.23,52.04,52.15,24
QAN17,2017-04-24 11:30,24,52.14,52.2,52.12,52.17,21
QAN17,2017-04-24 12:00,24,52.19,52.28,52.17,52.21,46
QAN17,2017-04-24 12:30,24,52.23,52.23,52.12,52.13,17
QAN17,2017-04-24 13:00,24,52.17,52.24,52.11,52.15,39
QAN17,2017-04-24 13:30,24,52.14,52.16,52.07,52.07,26
QAN17,2017-04-24 14:00,24,52.05,52.15,52.05,52.09,16
QAN17,2017-04-24 14:30,24,52.12,52.12,52.06,52.06,31
QAN17,2017-04-24 15:00,24,52.08,52.09,52.08,52.09,2
QAN17,2017-04-24 15:30,24,52.08,52.08,52.08,52.08,1
QAN17,2017-04-24 21:00,25,52.41,52.41,52.41,52.41,1
QAN17,2017-04-24 22:30,25,52.42,52.42,52.42,52.42,1
QAN17,2017-04-24 23:00,25,52.41,52.41,52.37,52.37,9
QAN17,2017-04-25 00:30,25,52.35,52.35,52.35,52.35,1
QAN17,2017-04-25 01:00,25,52.29,52.29,52.28,52.28,13
QAN17,2017-04-25 01:30,25,52.3,52.36,52.23,52.32,7
QAN17,2017-04-25 02:00,25,52.26,52.26,52.18,52.23,14
QAN17,2017-04-25 02:30,25,52.17,52.25,52.09,52.09,9
QAN17,2017-04-25 03:00,25,52.15,52.15,52.05,52.15,50
QAN17,2017-04-25 03:30,25,52.23,52.39,52.2,52.34,67
QAN17,2017-04-25 04:00,25,52.33,52.39,52.28,52.29,58
QAN17,2017-04-25 04:30,25,52.27,52.27,52.16,52.24,58
QAN17,2017-04-25 05:00,25,52.25,52.37,52.25,52.32,34
QAN17,2017-04-25 05:30,25,52.33,52.33,52.27,52.3,8
QAN17,2017-04-25 06:00,25,52.24,52.33,52.17,52.21,21
QAN17,2017-04-25 06:30,25,52.19,52.24,52.19,52.2,43
QAN17,2017-04-25 07:00,25,52.14,52.18,52.01,52.08,82
QAN17,2017-04-25 07:30,25,52.07,52.22,51.93,52.18,79
QAN17,2017-04-25 08:00,25,52.16,52.16,52,52.1,77
QAN17,2017-04-25 08:30,25,52.05,52.14,51.91,52,80
QAN17,2017-04-25 09:00,25,52.05,52.31,52.01,52.2,115
QAN17,2017-04-25 09:30,25,52.17,52.17,51.92,51.97,88
QAN17,2017-04-25 10:00,25,51.98,52.06,51.81,52.04,93
QAN17,2017-04-25 10:30,25,52.06,52.07,51.95,51.95,37
QAN17,2017-04-25 11:00,25,51.93,52.03,51.89,51.98,22
QAN17,2017-04-25 11:30,25,51.97,52.22,51.95,52.13,56
QAN17,2017-04-25 12:00,25,52.12,52.41,52.12,52.35,57
QAN17,2017-04-25 12:30,25,52.32,52.38,52.27,52.38,53
QAN17,2017-04-25 13:00,25,52.36,52.58,52.23,52.56,93
QAN17,2017-04-25 13:30,25,52.51,52.78,52.51,52.67,61
QAN17,2017-04-25 14:00,25,52.7,52.7,52.68,52.68,4
QAN17,2017-04-25 14:30,25,52.74,52.8,52.74,52.8,8
QAN17,2017-04-25 15:00,25,52.75,52.75,52.75,52.75,1
QAN17,2017-04-25 15:30,25,52.69,52.69,52.27,52.39,89
QAN17,2017-04-25 18:00,26,52.27,52.27,52.27,52.27,2
QAN17,2017-04-25 19:00,26,52.21,52.21,52.19,52.19,2
QAN17,2017-04-25 20:30,26,52.35,52.36,52.34,52.34,10
QAN17,2017-04-25 21:30,26,52.43,52.43,52.43,52.43,2
QAN17,2017-04-25 22:00,26,52.47,52.52,52.42,52.45,15
QAN17,2017-04-25 22:30,26,52.48,52.49,52.46,52.46,17
QAN17,2017-04-25 23:00,26,52.46,52.46,52.46,52.46,2
QAN17,2017-04-25 23:30,26,52.51,52.51,52.51,52.51,1
QAN17,2017-04-26 00:00,26,52.53,52.56,52.53,52.56,10
QAN17,2017-04-26 00:30,26,52.56,52.56,52.56,52.56,1
QAN17,2017-04-26 01:00,26,52.52,52.52,52.45,52.45,9
QAN17,2017-04-26 01:30,26,52.47,52.47,52.43,52.43,4
QAN17,2017-04-26 02:00,26,52.43,52.44,52.35,52.35,29
QAN17,2017-04-26 02:30,26,52.31,52.44,52.31,52.44,31
QAN17,2017-04-26 03:00,26,52.4,52.53,52.36,52.5,210
QAN17,2017-04-26 03:30,26,52.52,52.59,52.46,52.47,98
QAN17,2017-04-26 04:00,26,52.48,52.48,52.34,52.48,59
QAN17,2017-04-26 04:30,26,52.47,52.54,52.47,52.51,28
QAN17,2017-04-26 05:00,26,52.51,52.51,52.4,52.45,18
QAN17,2017-04-26 05:30,26,52.43,52.43,52.28,52.3,49
QAN17,2017-04-26 06:00,26,52.26,52.29,52.18,52.19,84
QAN17,2017-04-26 06:30,26,52.2,52.24,52.12,52.16,123
QAN17,2017-04-26 07:00,26,52.14,52.24,52.04,52.06,115
QAN17,2017-04-26 07:30,26,52.05,52.14,52.02,52.1,87
QAN17,2017-04-26 08:00,26,52.07,52.13,51.87,52.05,367
QAN17,2017-04-26 08:30,26,52.08,52.18,52,52.1,184
QAN17,2017-04-26 09:00,26,52.07,52.14,51.95,52.1,174
QAN17,2017-04-26 09:30,26,52.21,52.95,52.21,52.75,983
QAN17,2017-04-26 10:00,26,52.72,52.81,52.35,52.78,543
QAN17,2017-04-26 10:30,26,52.8,52.8,52.5,52.6,218
QAN17,2017-04-26 11:00,26,52.58,52.65,52.53,52.56,199
QAN17,2017-04-26 11:30,26,52.56,52.61,52.44,52.59,203
QAN17,2017-04-26 12:00,26,52.52,52.55,52.48,52.54,35
QAN17,2017-04-26 12:30,26,52.44,52.59,52.4,52.56,215
QAN17,2017-04-26 13:00,26,52.54,52.61,52.36,52.36,424
QAN17,2017-04-26 13:30,26,52.36,52.36,52.17,52.2,183
QAN17,2017-04-26 14:00,26,52.17,52.22,52.14,52.21,58
QAN17,2017-04-26 14:30,26,52.22,52.22,52.11,52.12,4
QAN17,2017-04-26 15:00,26,52.1,52.12,52.09,52.12,11
QAN17,2017-04-26 15:30,26,52.11,52.11,52.04,52.04,2
QAN17,2017-04-26 17:30,27,52.16,52.16,52.16,52.16,1
QAN17,2017-04-26 18:00,27,52.18,52.18,52.18,52.18,2
QAN17,2017-04-26 18:30,27,52.15,52.15,52.14,52.14,9
QAN17,2017-04-26 19:00,27,52.25,52.25,52.24,52.25,4
QAN17,2017-04-26 20:00,27,52.18,52.18,52.15,52.15,16
QAN17,2017-04-26 20:30,27,52.15,52.19,52.15,52.19,6
QAN17,2017-04-26 21:00,27,52.2,52.21,52.2,52.21,8
QAN17,2017-04-26 21:30,27,52.24,52.25,52.22,52.25,4
QAN17,2017-04-26 22:00,27,52.26,52.26,52.23,52.23,15
QAN17,2017-04-26 23:00,27,52.21,52.21,52.21,52.21,1
QAN17,2017-04-27 00:00,27,52.2,52.2,52.18,52.18,2
QAN17,2017-04-27 00:30,27,52.17,52.17,52.17,52.17,5
QAN17,2017-04-27 01:30,27,52.19,52.19,52.18,52.18,2
QAN17,2017-04-27 02:00,27,52.16,52.17,52.09,52.09,55
QAN17,2017-04-27 02:30,27,52.05,52.14,52.04,52.14,79
QAN17,2017-04-27 03:00,27,52.1,52.1,51.84,51.88,219
QAN17,2017-04-27 03:30,27,51.91,51.91,51.67,51.79,204
QAN17,2017-04-27 04:00,27,51.79,51.97,51.77,51.86,157
QAN17,2017-04-27 04:30,27,51.88,51.98,51.85,51.96,69
QAN17,2017-04-27 05:00,27,51.94,51.95,51.83,51.87,82
QAN17,2017-04-27 05:30,27,51.87,51.96,51.83,51.85,49
QAN17,2017-04-27 06:00,27,51.85,51.85,51.71,51.79,187
QAN17,2017-04-27 06:30,27,51.75,51.83,51.26,51.26,480
QAN17,2017-04-27 07:00,27,51.26,51.48,51.26,51.45,217
QAN17,2017-04-27 07:30,27,51.44,51.54,51.34,51.34,611
QAN17,2017-04-27 08:00,27,51.31,51.38,51.21,51.36,501
QAN17,2017-04-27 08:30,27,51.37,51.53,51.25,51.41,476
QAN17,2017-04-27 09:00,27,51.41,51.41,51.24,51.29,163
QAN17,2017-04-27 09:30,27,51.3,51.34,50.99,51.11,480
QAN17,2017-04-27 10:00,27,51.1,51.3,51.06,51.12,698
QAN17,2017-04-27 10:30,27,51.15,51.25,51.09,51.14,315
QAN17,2017-04-27 11:00,27,51.12,51.37,51.1,51.35,328
QAN17,2017-04-27 11:30,27,51.33,51.66,51.29,51.65,507
QAN17,2017-04-27 12:00,27,51.65,51.7,51.53,51.62,307
QAN17,2017-04-27 12:30,27,51.61,51.86,51.49,51.77,324
QAN17,2017-04-27 13:00,27,51.75,51.88,51.64,51.84,386
QAN17,2017-04-27 13:30,27,51.89,52.1,51.89,52.06,308
QAN17,2017-04-27 14:00,27,52.08,52.11,51.99,52.05,147
QAN17,2017-04-27 14:30,27,52.08,52.15,52.05,52.05,102
QAN17,2017-04-27 15:00,27,52.05,52.1,52.02,52.06,35
QAN17,2017-04-27 15:30,27,52.06,52.06,51.99,51.99,15
QAN17,2017-04-27 17:00,28,51.96,51.96,51.93,51.93,9
QAN17,2017-04-27 17:30,28,51.97,51.97,51.95,51.95,9
QAN17,2017-04-27 18:00,28,51.94,51.96,51.94,51.96,2
QAN17,2017-04-27 18:30,28,51.94,51.94,51.93,51.94,10
QAN17,2017-04-27 19:00,28,51.94,52.04,51.94,52.04,17
QAN17,2017-04-27 20:00,28,51.97,52.08,51.96,52.05,9
QAN17,2017-04-27 20:30,28,52.06,52.13,52.06,52.11,19
QAN17,2017-04-27 21:00,28,52.12,52.17,52.12,52.14,19
QAN17,2017-04-27 21:30,28,52.12,52.17,52.12,52.17,18
QAN17,2017-04-27 22:00,28,52.16,52.2,52.16,52.2,14
QAN17,2017-04-27 22:30,28,52.22,52.24,52.22,52.24,4
QAN17,2017-04-27 23:00,28,52.23,52.29,52.23,52.29,23
QAN17,2017-04-27 23:30,28,52.28,52.46,52.26,52.4,130
QAN17,2017-04-28 00:00,28,52.39,52.4,52.31,52.31,50
QAN17,2017-04-28 00:30,28,52.32,52.41,52.32,52.34,20
QAN17,2017-04-28 01:00,28,52.32,52.32,52.23,52.27,24
QAN17,2017-04-28 01:30,28,52.31,52.32,52.25,52.25,13
QAN17,2017-04-28 02:00,28,52.24,52.29,52.08,52.12,103
QAN17,2017-04-28 02:30,28,52.08,52.18,52.03,52.17,104
QAN17,2017-04-28 03:00,28,52.17,52.27,52.13,52.22,272
QAN17,2017-04-28 03:30,28,52.22,52.38,52.2,52.31,319
QAN17,2017-04-28 04:00,28,52.33,52.4,52.1,52.1,145
QAN17,2017-04-28 04:30,28,52.13,52.19,52.03,52.12,117
QAN17,2017-04-28 05:00,28,52.08,52.19,52.08,52.11,16
QAN17,2017-04-28 05:30,28,52.11,52.3,52.11,52.24,94
QAN17,2017-04-28 06:00,28,52.21,52.32,52.21,52.26,91
QAN17,2017-04-28 06:30,28,52.29,52.45,52.28,52.41,137
QAN17,2017-04-28 07:00,28,52.38,52.46,52.3,52.44,195
QAN17,2017-04-28 07:30,28,52.45,52.59,52.39,52.49,341
QAN17,2017-04-28 08:00,28,52.42,52.42,52.17,52.26,425
QAN17,2017-04-28 08:30,28,52.26,52.36,52.17,52.36,224
QAN17,2017-04-28 09:00,28,52.35,52.48,52.33,52.35,211
QAN17,2017-04-28 09:30,28,52.35,52.35,51.96,52.06,717
QAN17,2017-04-28 10:00,28,52.07,52.2,52,52.01,422
QAN17,2017-04-28 10:30,28,52.02,52.05,51.77,51.9,551
QAN17,2017-04-28 11:00,28,51.89,51.91,51.63,51.78,444
QAN17,2017-04-28 11:30,28,51.78,52.07,51.78,52.03,310
QAN17,2017-04-28 12:00,28,52.03,52.03,51.91,51.95,160
QAN17,2017-04-28 12:30,28,51.96,52.09,51.95,51.96,132
QAN17,2017-04-28 13:00,28,51.98,52.28,51.96,52.01,575
QAN17,2017-04-28 13:30,28,51.99,52,51.72,51.75,256
QAN17,2017-04-28 14:00,28,51.78,51.89,51.78,51.89,35
QAN17,2017-04-28 14:30,28,51.88,51.88,51.79,51.85,86
QAN17,2017-04-28 15:00,28,51.85,51.89,51.85,51.86,43
QAN17,2017-04-28 15:30,28,51.87,51.9,51.82,51.9,12
QAN17,2017-04-30 17:00,1,51.85,51.93,51.85,51.92,4
QAN17,2017-04-30 17:30,1,51.84,51.85,51.83,51.85,9
QAN17,2017-04-30 18:00,1,51.86,51.86,51.86,51.86,1
QAN17,2017-04-30 18:30,1,51.89,51.96,51.89,51.96,3
QAN17,2017-04-30 20:00,1,51.88,51.88,51.88,51.88,1
QAN17,2017-04-30 20:30,1,51.86,51.94,51.86,51.94,6
QAN17,2017-04-30 21:30,1,51.97,51.98,51.91,51.93,16
QAN17,2017-04-30 22:00,1,51.92,51.92,51.88,51.88,3
QAN17,2017-04-30 22:30,1,51.89,51.9,51.89,51.9,2
QAN17,2017-04-30 23:30,1,51.9,51.9,51.9,51.9,1
QAN17,2017-05-01 00:00,1,51.9,51.9,51.89,51.89,2
QAN17,2017-05-01 00:30,1,51.92,51.92,51.92,51.92,1
QAN17,2017-05-01 01:00,1,51.93,51.93,51.93,51.93,1
QAN17,2017-05-01 01:30,1,51.89,51.89,51.87,51.87,2
QAN17,2017-05-01 02:00,1,51.86,51.86,51.74,51.81,41
QAN17,2017-05-01 02:30,1,51.8,51.86,51.77,51.85,29
QAN17,2017-05-01 03:00,1,51.85,51.86,51.69,51.74,34
QAN17,2017-05-01 03:30,1,51.75,51.78,51.71,51.78,29
QAN17,2017-05-01 04:00,1,51.74,51.78,51.72,51.78,14
QAN17,2017-05-01 04:30,1,51.8,51.84,51.79,51.84,24
QAN17,2017-05-01 05:00,1,51.85,51.91,51.82,51.86,27
QAN17,2017-05-01 05:30,1,51.86,51.86,51.75,51.76,27
QAN17,2017-05-01 06:00,1,51.78,51.79,51.71,51.77,29
QAN17,2017-05-01 06:30,1,51.73,51.84,51.73,51.82,29
QAN17,2017-05-01 07:00,1,51.81,51.83,51.75,51.76,26
QAN17,2017-05-01 07:30,1,51.78,51.79,51.56,51.56,133
QAN17,2017-05-01 08:00,1,51.58,51.66,51.54,51.59,172
QAN17,2017-05-01 08:30,1,51.59,51.68,51.51,51.64,278
QAN17,2017-05-01 09:00,1,51.61,51.61,51.28,51.35,485
QAN17,2017-05-01 09:30,1,51.33,51.38,51.22,51.31,298
QAN17,2017-05-01 10:00,1,51.28,51.54,51.28,51.51,207
QAN17,2017-05-01 10:30,1,51.5,51.55,51.43,51.44,106
QAN17,2017-05-01 11:00,1,51.42,51.47,51.38,51.45,64
QAN17,2017-05-01 11:30,1,51.45,51.48,51.35,51.38,111
QAN17,2017-05-01 12:00,1,51.37,51.47,51.35,51.41,58
QAN17,2017-05-01 12:30,1,51.41,51.49,51.36,51.36,467
QAN17,2017-05-01 13:00,1,51.38,51.55,51.33,51.55,164
QAN17,2017-05-01 13:30,1,51.54,51.56,51.48,51.54,87
QAN17,2017-05-01 14:00,1,51.55,51.56,51.45,51.45,26
QAN17,2017-05-01 14:30,1,51.48,51.49,51.46,51.48,14
QAN17,2017-05-01 15:00,1,51.42,51.44,51.42,51.42,11
QAN17,2017-05-01 15:30,1,51.41,51.42,51.41,51.42,3
QAN17,2017-05-01 19:00,2,51.39,51.44,51.39,51.44,4
QAN17,2017-05-01 19:30,2,51.47,51.47,51.47,51.47,1
QAN17,2017-05-01 20:00,2,51.51,51.52,51.51,51.52,2
QAN17,2017-05-01 21:30,2,51.45,51.47,51.45,51.47,3
QAN17,2017-05-01 22:00,2,51.48,51.48,51.47,51.47,6
QAN17,2017-05-01 22:30,2,51.46,51.47,51.46,51.47,6
QAN17,2017-05-01 23:00,2,51.51,51.51,51.45,51.45,10
QAN17,2017-05-02 00:00,2,51.45,51.45,51.36,51.36,3
QAN17,2017-05-02 00:30,2,51.39,51.39,51.39,51.39,1
QAN17,2017-05-02 01:00,2,51.36,51.36,51.32,51.33,3
QAN17,2017-05-02 01:30,2,51.41,51.41,51.38,51.38,4
QAN17,2017-05-02 02:00,2,51.34,51.62,51.28,51.55,152
QAN17,2017-05-02 02:30,2,51.54,51.6,51.5,51.6,30
QAN17,2017-05-02 03:00,2,51.6,51.92,51.59,51.86,381
QAN17,2017-05-02 03:30,2,51.84,51.86,51.74,51.8,198
QAN17,2017-05-02 04:00,2,51.84,51.89,51.83,51.89,71
QAN17,2017-05-02 04:30,2,51.88,51.98,51.82,51.82,126
QAN17,2017-05-02 05:00,2,51.86,52.06,51.84,52.05,98
QAN17,2017-05-02 05:30,2,52.03,52.14,52.03,52.14,91
QAN17,2017-05-02 06:00,2,52.14,52.14,51.99,51.99,36
QAN17,2017-05-02 06:30,2,51.99,52.02,51.95,51.98,60
QAN17,2017-05-02 07:00,2,51.99,51.99,51.86,51.91,225
QAN17,2017-05-02 07:30,2,51.88,51.88,51.58,51.63,448
QAN17,2017-05-02 08:00,2,51.62,51.67,51.48,51.6,490
QAN17,2017-05-02 08:30,2,51.58,51.58,51.38,51.46,263
QAN17,2017-05-02 09:00,2,51.42,51.58,51.34,51.37,363
QAN17,2017-05-02 09:30,2,51.35,51.45,51.26,51.32,504
QAN17,2017-05-02 10:00,2,51.34,51.46,51.08,51.16,967
QAN17,2017-05-02 10:30,2,51.16,51.29,51.11,51.17,277
QAN17,2017-05-02 11:00,2,51.18,51.2,51.09,51.16,486
QAN17,2017-05-02 11:30,2,51.13,51.15,51.04,51.07,301
QAN17,2017-05-02 12:00,2,51.06,51.13,51.02,51.09,270
QAN17,2017-05-02 12:30,2,51.09,51.1,50.16,50.53,2032
QAN17,2017-05-02 13:00,2,50.5,50.69,50.33,50.46,800
QAN17,2017-05-02 13:30,2,50.47,50.47,50.17,50.33,366
QAN17,2017-05-02 14:00,2,50.35,50.38,50.32,50.38,44
QAN17,2017-05-02 14:30,2,50.43,50.46,50.4,50.46,39
QAN17,2017-05-02 15:00,2,50.46,50.46,50.37,50.44,65
QAN17,2017-05-02 15:30,2,50.5,50.97,50.5,50.97,527
QAN17,2017-05-02 17:00,3,51.05,51.05,50.96,50.99,13
QAN17,2017-05-02 17:30,3,50.98,50.98,50.98,50.98,3
QAN17,2017-05-02 18:00,3,50.96,50.96,50.96,50.96,4
QAN17,2017-05-02 18:30,3,50.95,50.96,50.92,50.96,14
QAN17,2017-05-02 19:00,3,50.94,51,50.94,51,14
QAN17,2017-05-02 19:30,3,51.05,51.05,50.97,50.99,10
QAN17,2017-05-02 20:00,3,50.99,50.99,50.98,50.98,4
QAN17,2017-05-02 20:30,3,51.01,51.01,51.01,51.01,1
QAN17,2017-05-02 21:00,3,50.94,50.94,50.93,50.93,6
QAN17,2017-05-02 22:00,3,50.92,50.99,50.92,50.99,14
QAN17,2017-05-02 22:30,3,50.96,50.96,50.96,50.96,2
QAN17,2017-05-02 23:00,3,50.91,50.91,50.9,50.9,4
QAN17,2017-05-02 23:30,3,50.89,50.89,50.81,50.83,18
QAN17,2017-05-03 00:00,3,50.85,50.9,50.85,50.86,7
QAN17,2017-05-03 00:30,3,50.88,50.89,50.88,50.89,2
QAN17,2017-05-03 01:00,3,50.94,50.99,50.94,50.99,2
QAN17,2017-05-03 01:30,3,50.87,50.91,50.84,50.89,9
QAN17,2017-05-03 02:00,3,50.89,50.89,50.68,50.73,98
QAN17,2017-05-03 02:30,3,50.7,50.79,50.69,50.69,37
QAN17,2017-05-03 03:00,3,50.73,50.93,50.73,50.91,132
QAN17,2017-05-03 03:30,3,50.92,51.08,50.83,51.07,140
QAN17,2017-05-03 04:00,3,51.01,51.12,51,51.04,125
QAN17,2017-05-03 04:30,3,51.06,51.07,50.92,50.95,63
QAN17,2017-05-03 05:00,3,50.94,50.94,50.77,50.86,154
QAN17,2017-05-03 05:30,3,50.86,51.02,50.84,50.85,50
QAN17,2017-05-03 06:00,3,50.83,50.84,50.76,50.79,70
QAN17,2017-05-03 06:30,3,50.8,50.87,50.7,50.71,178
QAN17,2017-05-03 07:00,3,50.72,50.84,50.64,50.82,224
QAN17,2017-05-03 07:30,3,50.81,50.87,50.69,50.69,482
QAN17,2017-05-03 08:00,3,50.67,50.71,50.57,50.62,439
QAN17,2017-05-03 08:30,3,50.64,50.77,50.52,50.72,192
QAN17,2017-05-03 09:00,3,50.73,50.92,50.69,50.92,417
QAN17,2017-05-03 09:30,3,50.78,50.83,50.21,50.51,1176
QAN17,2017-05-03 10:00,3,50.52,50.84,50.29,50.32,1004
QAN17,2017-05-03 10:30,3,50.34,50.57,50.33,50.56,328
QAN17,2017-05-03 11:00,3,50.57,50.63,50.48,50.55,111
QAN17,2017-05-03 11:30,3,50.53,50.6,50.44,50.56,118
QAN17,2017-05-03 12:00,3,50.56,50.67,50.56,50.61,138
QAN17,2017-05-03 12:30,3,50.63,50.73,50.56,50.6,159
QAN17,2017-05-03 13:00,3,50.59,51.01,50.59,50.77,686
QAN17,2017-05-03 13:30,3,50.76,50.83,50.71,50.76,259
QAN17,2017-05-03 14:00,3,50.78,50.78,50.78,50.78,11
QAN17,2017-05-03 14:30,3,50.77,50.77,50.7,50.7,36
QAN17,2017-05-03 15:00,3,50.68,50.68,50.5,50.55,36
QAN17,2017-05-03 15:30,3,50.57,50.58,50.48,50.57,34
QAN17,2017-05-03 17:00,4,50.62,50.62,50.58,50.58,3
QAN17,2017-05-03 17:30,4,50.6,50.6,50.6,50.6,2
QAN17,2017-05-03 19:00,4,50.6,50.62,50.6,50.6,18
QAN17,2017-05-03 20:00,4,50.64,50.65,50.64,50.65,2
QAN17,2017-05-03 20:30,4,50.65,50.65,50.65,50.65,1
QAN17,2017-05-03 21:00,4,50.72,50.72,50.67,50.68,18
QAN17,2017-05-03 21:30,4,50.7,50.71,50.67,50.68,13
QAN17,2017-05-03 22:00,4,50.69,50.72,50.69,50.72,4
QAN17,2017-05-03 22:30,4,50.72,50.72,50.69,50.69,49
QAN17,2017-05-03 23:30,4,50.71,50.71,50.7,50.71,21
QAN17,2017-05-04 00:00,4,50.7,50.7,50.67,50.67,4
QAN17,2017-05-04 00:30,4,50.67,50.68,50.64,50.64,23
QAN17,2017-05-04 01:30,4,50.54,50.56,50.45,50.52,23
QAN17,2017-05-04 02:00,4,50.49,50.49,50.33,50.36,126
QAN17,2017-05-04 02:30,4,50.36,50.38,50.26,50.34,67
QAN17,2017-05-04 03:00,4,50.36,50.39,50.29,50.37,137
QAN17,2017-05-04 03:30,4,50.39,50.52,50.39,50.48,85
QAN17,2017-05-04 04:00,4,50.45,50.57,50.43,50.51,63
QAN17,2017-05-04 04:30,4,50.48,50.51,50.34,50.48,117
QAN17,2017-05-04 05:00,4,50.46,50.46,50.32,50.35,84
QAN17,2017-05-04 05:30,4,50.34,50.34,50.02,50.09,347
QAN17,2017-05-04 06:00,4,50.13,50.27,50.09,50.26,180
QAN17,2017-05-04 06:30,4,50.25,50.34,50.15,50.15,151
QAN17,2017-05-04 07:00,4,50.13,50.15,49.71,49.84,1110
QAN17,2017-05-04 07:30,4,49.87,50.17,49.87,49.95,830
QAN17,2017-05-04 08:00,4,49.93,49.93,49.61,49.79,767
QAN17,2017-05-04 08:30,4,49.79,49.82,49.37,49.56,922
QAN17,2017-05-04 09:00,4,49.53,49.74,49.49,49.71,641
QAN17,2017-05-04 09:30,4,49.67,49.67,49.34,49.58,675
QAN17,2017-05-04 10:00,4,49.58,49.65,48.94,49.1,1056
QAN17,2017-05-04 10:30,4,49.08,49.18,48.57,48.67,1714
QAN17,2017-05-04 11:00,4,48.66,48.9,48.65,48.85,635
QAN17,2017-05-04 11:30,4,48.86,48.9,48.75,48.83,469
QAN17,2017-05-04 12:00,4,48.84,48.84,48.46,48.48,444
QAN17,2017-05-04 12:30,4,48.46,48.51,48.33,48.42,600
QAN17,2017-05-04 13:00,4,48.37,48.55,48.18,48.38,684
QAN17,2017-05-04 13:30,4,48.39,48.43,48.19,48.28,296
QAN17,2017-05-04 14:00,4,48.25,48.4,48.25,48.4,36
QAN17,2017-05-04 14:30,4,48.42,48.44,48.32,48.32,29
QAN17,2017-05-04 15:00,4,48.32,48.4,48.29,48.34,25
QAN17,2017-05-04 15:30,4,48.41,48.46,48.38,48.38,23
QAN17,2017-05-04 17:00,5,48.39,48.45,48.38,48.45,18
QAN17,2017-05-04 17:30,5,48.43,48.43,48.43,48.43,2
QAN17,2017-05-04 18:00,5,48.42,48.42,48.42,48.42,1
QAN17,2017-05-04 18:30,5,48.43,48.44,48.43,48.44,4
QAN17,2017-05-04 19:00,5,48.48,48.48,48.42,48.43,6
QAN17,2017-05-04 19:30,5,48.42,48.44,48.42,48.44,6
QAN17,2017-05-04 20:00,5,48.48,48.53,48.48,48.51,6
QAN17,2017-05-04 20:30,5,48.5,48.5,48.46,48.46,9
QAN17,2017-05-04 21:00,5,48.48,48.48,48.38,48.38,11
QAN17,2017-05-04 21:30,5,48.32,48.32,48.23,48.24,79
QAN17,2017-05-04 22:00,5,48.26,48.3,46.73,46.73,334
QAN17,2017-05-04 22:30,5,46.71,47.19,46.65,47.1,138
QAN17,2017-05-04 23:00,5,47.16,47.2,47.03,47.03,31
QAN17,2017-05-04 23:30,5,47.01,47.09,47,47.04,25
QAN17,2017-05-05 00:00,5,47.07,47.17,47.06,47.17,28
QAN17,2017-05-05 00:30,5,47.19,47.54,47.18,47.29,82
QAN17,2017-05-05 01:00,5,47.29,47.64,47.29,47.52,66
QAN17,2017-05-05 01:30,5,47.61,47.81,47.41,47.63,109
QAN17,2017-05-05 02:00,5,47.67,48.01,47.67,47.92,395
QAN17,2017-05-05 02:30,5,47.95,48.22,47.8,48.16,358
QAN17,2017-05-05 03:00,5,48.18,48.87,48.14,48.87,541
QAN17,2017-05-05 03:30,5,48.87,48.92,48.62,48.72,396
QAN17,2017-05-05 04:00,5,48.71,48.77,48.43,48.72,358
QAN17,2017-05-05 04:30,5,48.71,48.77,48.43,48.46,181
QAN17,2017-05-05 05:00,5,48.44,48.56,48.33,48.49,202
QAN17,2017-05-05 05:30,5,48.49,48.73,48.48,48.6,111
QAN17,2017-05-05 06:00,5,48.62,48.64,48.23,48.44,185
QAN17,2017-05-05 06:30,5,48.41,48.48,48.36,48.36,88
QAN17,2017-05-05 07:00,5,48.33,48.42,47.82,47.85,459
QAN17,2017-05-05 07:30,5,47.94,48.55,47.93,48.32,453
QAN17,2017-05-05 08:00,5,48.32,48.53,48.24,48.45,482
QAN17,2017-05-05 08:30,5,48.46,48.92,48.44,48.71,999
QAN17,2017-05-05 09:00,5,48.76,49.22,48.75,49.12,909
QAN17,2017-05-05 09:30,5,49.14,49.57,49.09,49.55,1099
QAN17,2017-05-05 10:00,5,49.56,49.62,49.12,49.23,1479
QAN17,2017-05-05 10:30,5,49.25,49.42,49.15,49.17,575
QAN17,2017-05-05 11:00,5,49.26,49.26,48.88,48.92,663
QAN17,2017-05-05 11:30,5,48.9,48.93,48.74,48.86,446
QAN17,2017-05-05 12:00,5,48.88,49.2,48.88,49,230
QAN17,2017-05-05 12:30,5,49,49.04,48.85,48.98,111
QAN17,2017-05-05 13:00,5,48.96,49.15,48.94,49.15,366
QAN17,2017-05-05 13:30,5,49.12,49.19,49.08,49.12,52
QAN17,2017-05-05 14:00,5,49.14,49.23,49.14,49.21,21
QAN17,2017-05-05 14:30,5,49.21,49.27,49.18,49.27,35
QAN17,2017-05-05 15:00,5,49.26,49.36,49.25,49.36,21
QAN17,2017-05-05 15:30,5,49.38,49.46,49.38,49.4,32
QAN17,2017-05-07 17:00,8,49.29,49.57,49.29,49.57,7
QAN17,2017-05-07 18:00,8,49.45,49.54,49.44,49.54,6
QAN17,2017-05-07 18:30,8,49.6,49.88,49.6,49.87,33
QAN17,2017-05-07 19:00,8,49.87,49.88,49.79,49.81,5
QAN17,2017-05-07 19:30,8,49.88,49.88,49.88,49.88,2
QAN17,2017-05-07 20:00,8,49.87,49.87,49.76,49.76,30
QAN17,2017-05-07 20:30,8,49.76,49.76,49.66,49.68,19
QAN17,2017-05-07 21:00,8,49.72,49.76,49.72,49.76,30
QAN17,2017-05-07 21:30,8,49.83,49.84,49.79,49.79,7
QAN17,2017-05-07 22:00,8,49.78,49.84,49.78,49.8,24
QAN17,2017-05-07 22:30,8,49.82,49.82,49.8,49.81,14
QAN17,2017-05-07 23:00,8,49.76,49.76,49.72,49.76,22
QAN17,2017-05-07 23:30,8,49.8,49.8,49.8,49.8,23
QAN17,2017-05-08 00:00,8,49.74,49.74,49.74,49.74,1
QAN17,2017-05-08 00:30,8,49.78,49.81,49.78,49.81,9
QAN17,2017-05-08 01:00,8,49.68,49.68,49.47,49.47,42
QAN17,2017-05-08 01:30,8,49.39,49.52,49.32,49.49,86
QAN17,2017-05-08 02:00,8,49.41,49.44,49.12,49.19,142
QAN17,2017-05-08 02:30,8,49.19,49.2,48.94,49.17,143
QAN17,2017-05-08 03:00,8,49.12,49.59,49.12,49.48,325
QAN17,2017-05-08 03:30,8,49.51,49.52,49.11,49.17,232
QAN17,2017-05-08 04:00,8,49.18,49.18,48.93,48.97,287
QAN17,2017-05-08 04:30,8,48.95,49.16,48.85,49.16,220
QAN17,2017-05-08 05:00,8,49.17,49.26,49.03,49.18,138
QAN17,2017-05-08 05:30,8,49.07,49.15,49,49.07,102
QAN17,2017-05-08 06:00,8,49.04,49.24,49.04,49.08,102
QAN17,2017-05-08 06:30,8,49.07,49.07,48.88,48.89,151
QAN17,2017-05-08 07:00,8,48.89,49.12,48.88,49.05,240
QAN17,2017-05-08 07:30,8,49.01,49.01,48.66,48.81,502
QAN17,2017-05-08 08:00,8,48.82,49.39,48.72,49.14,521
QAN17,2017-05-08 08:30,8,49.15,49.41,48.93,49.33,569
QAN17,2017-05-08 09:00,8,49.34,49.54,49.31,49.35,456
QAN17,2017-05-08 09:30,8,49.35,49.63,49.14,49.3,509
QAN17,2017-05-08 10:00,8,49.26,49.26,48.57,48.63,755
QAN17,2017-05-08 10:30,8,48.61,48.81,48.49,48.7,480
QAN17,2017-05-08 11:00,8,48.67,48.76,48.6,48.73,137
QAN17,2017-05-08 11:30,8,48.71,48.94,48.67,48.94,123
QAN17,2017-05-08 12:00,8,48.94,49.07,48.84,48.96,236
QAN17,2017-05-08 12:30,8,48.99,49.14,48.96,49.13,153
QAN17,2017-05-08 13:00,8,49.1,49.37,49.09,49.33,539
QAN17,2017-05-08 13:30,8,49.34,49.45,49.3,49.39,155
QAN17,2017-05-08 14:00,8,49.39,49.39,49.31,49.34,24
QAN17,2017-05-08 14:30,8,49.37,49.38,49.33,49.33,31
QAN17,2017-05-08 15:00,8,49.42,49.42,49.4,49.41,7
QAN17,2017-05-08 15:30,8,49.45,49.47,49.35,49.44,6
QAN17,2017-05-08 17:00,9,49.44,49.46,49.44,49.46,5
QAN17,2017-05-08 17:30,9,49.48,49.49,49.44,49.44,6
QAN17,2017-05-08 18:00,9,49.45,49.45,49.45,49.45,1
QAN17,2017-05-08 19:00,9,49.45,49.55,49.45,49.55,10
QAN17,2017-05-08 19:30,9,49.55,49.6,49.51,49.51,20
QAN17,2017-05-08 20:00,9,49.52,49.57,49.49,49.57,6
QAN17,2017-05-08 20:30,9,49.49,49.52,49.49,49.52,8
QAN17,2017-05-08 21:00,9,49.5,49.5,49.33,49.35,19
QAN17,2017-05-08 21:30,9,49.3,49.33,49.3,49.33,7
QAN17,2017-05-08 22:00,9,49.38,49.41,49.37,49.38,35
QAN17,2017-05-08 22:30,9,49.37,49.4,49.37,49.4,5
QAN17,2017-05-08 23:30,9,49.32,49.36,49.32,49.36,15
QAN17,2017-05-09 00:00,9,49.41,49.42,49.38,49.4,13
QAN17,2017-05-09 00:30,9,49.27,49.27,49.19,49.25,19
QAN17,2017-05-09 01:00,9,49.3,49.3,49.19,49.21,15
QAN17,2017-05-09 01:30,9,49.27,49.46,49.27,49.45,58
QAN17,2017-05-09 02:00,9,49.45,49.71,49.45,49.63,205
QAN17,2017-05-09 02:30,9,49.62,49.67,49.49,49.56,261
QAN17,2017-05-09 03:00,9,49.55,49.64,49.43,49.49,120
QAN17,2017-05-09 03:30,9,49.49,49.57,49.41,49.55,143
QAN17,2017-05-09 04:00,9,49.53,49.54,49.37,49.39,113
QAN17,2017-05-09 04:30,9,49.37,49.41,49.24,49.33,129
QAN17,2017-05-09 05:00,9,49.35,49.57,49.35,49.56,207
QAN17,2017-05-09 05:30,9,49.54,49.55,49.4,49.5,88
QAN17,2017-05-09 06:00,9,49.5,49.5,49.33,49.34,100
QAN17,2017-05-09 06:30,9,49.34,49.34,49.1,49.2,139
QAN17,2017-05-09 07:00,9,49.2,49.29,49.1,49.26,160
QAN17,2017-05-09 07:30,9,49.26,49.29,49.06,49.11,160
QAN17,2017-05-09 08:00,9,49.1,49.18,49.04,49.1,255
QAN17,2017-05-09 08:30,9,49.12,49.12,48.79,48.91,631
QAN17,2017-05-09 09:00,9,48.9,49.02,48.87,48.91,550
QAN17,2017-05-09 09:30,9,48.92,49.23,48.79,49.06,424
QAN17,2017-05-09 10:00,9,49.04,49.04,48.63,48.87,776
QAN17,2017-05-09 10:30,9,48.84,49.04,48.74,48.94,501
QAN17,2017-05-09 11:00,9,48.94,48.97,48.79,48.81,136
QAN17,2017-05-09 11:30,9,48.8,48.87,48.63,48.72,278
QAN17,2017-05-09 12:00,9,48.72,48.79,48.41,48.55,538
QAN17,2017-05-09 12:30,9,48.56,48.94,48.55,48.94,360
QAN17,2017-05-09 13:00,9,48.93,48.93,48.69,48.7,168
QAN17,2017-05-09 13:30,9,48.74,48.91,48.74,48.87,152
QAN17,2017-05-09 14:00,9,48.9,48.92,48.85,48.86,82
QAN17,2017-05-09 14:30,9,48.85,48.88,48.76,48.76,55
QAN17,2017-05-09 15:00,9,48.76,48.88,48.66,48.79,40
QAN17,2017-05-09 15:30,9,48.87,49.11,48.86,49,83
QAN17,2017-05-09 17:00,10,48.99,49.03,48.99,49.03,2
QAN17,2017-05-09 17:30,10,48.91,48.91,48.91,48.91,1
QAN17,2017-05-09 18:30,10,48.93,48.93,48.92,48.93,4
QAN17,2017-05-09 19:00,10,48.91,49.01,48.91,49.01,10
QAN17,2017-05-09 19:30,10,48.99,49.05,48.99,49.03,16
QAN17,2017-05-09 20:00,10,49.03,49.03,49.03,49.03,1
QAN17,2017-05-09 20:30,10,49.06,49.06,48.99,49.02,8
QAN17,2017-05-09 21:00,10,48.97,49.01,48.97,49.01,6
QAN17,2017-05-09 21:30,10,49.01,49.05,49.01,49.04,9
QAN17,2017-05-09 22:00,10,49.01,49.01,48.99,48.99,2
QAN17,2017-05-09 22:30,10,49.01,49.01,48.98,48.98,9
QAN17,2017-05-09 23:00,10,48.96,48.99,48.94,48.98,8
QAN17,2017-05-09 23:30,10,49.03,49.06,49.03,49.03,26
QAN17,2017-05-10 00:30,10,48.95,48.95,48.85,48.89,22
QAN17,2017-05-10 01:00,10,48.92,48.92,48.86,48.92,6
QAN17,2017-05-10 01:30,10,48.95,48.99,48.89,48.89,11
QAN17,2017-05-10 02:00,10,48.87,49.17,48.87,49.05,184
QAN17,2017-05-10 02:30,10,49.02,49.09,48.92,48.97,94
QAN17,2017-05-10 03:00,10,49.02,49.26,48.98,49.15,243
QAN17,2017-05-10 03:30,10,49.18,49.28,49.12,49.23,134
QAN17,2017-05-10 04:00,10,49.2,49.2,49.1,49.12,117
QAN17,2017-05-10 04:30,10,49.13,49.21,49.06,49.17,77
QAN17,2017-05-10 05:00,10,49.17,49.27,49.12,49.26,47
QAN17,2017-05-10 05:30,10,49.25,49.27,49.17,49.24,38
QAN17,2017-05-10 06:00,10,49.26,49.28,49.14,49.15,82
QAN17,2017-05-10 06:30,10,49.15,49.25,48.98,49.19,256
QAN17,2017-05-10 07:00,10,49.19,49.43,49.1,49.34,452
QAN17,2017-05-10 07:30,10,49.34,49.52,49.26,49.51,331
QAN17,2017-05-10 08:00,10,49.49,49.49,49.38,49.45,339
QAN17,2017-05-10 08:30,10,49.45,49.49,49.37,49.46,208
QAN17,2017-05-10 09:00,10,49.47,49.52,49.38,49.42,360
QAN17,2017-05-10 09:30,10,49.51,50.21,49.51,50.03,1339
QAN17,2017-05-10 10:00,10,50.08,50.14,49.88,50.05,622
QAN17,2017-05-10 10:30,10,50.03,50.5,50.02,50.32,847
QAN17,2017-05-10 11:00,10,50.32,50.32,50.2,50.23,231
QAN17,2017-05-10 11:30,10,50.27,50.41,50.24,50.38,278
QAN17,2017-05-10 12:00,10,50.38,50.56,50.38,50.4,413
QAN17,2017-05-10 12:30,10,50.38,50.62,50.35,50.56,483
QAN17,2017-05-10 13:00,10,50.55,50.55,50.17,50.17,616
QAN17,2017-05-10 13:30,10,50.15,50.21,50.12,50.13,150
QAN17,2017-05-10 14:00,10,50.14,50.26,50.12,50.26,66
QAN17,2017-05-10 14:30,10,50.28,50.33,50.24,50.26,39
QAN17,2017-05-10 15:00,10,50.26,50.26,50.17,50.23,10
QAN17,2017-05-10 15:30,10,50.22,50.27,50.19,50.19,43
QAN17,2017-05-10 17:00,11,50.28,50.28,50.24,50.24,2
QAN17,2017-05-10 18:00,11,50.24,50.24,50.24,50.24,2
QAN17,2017-05-10 18:30,11,50.27,50.27,50.24,50.24,59
QAN17,2017-05-10 19:00,11,50.28,50.39,50.28,50.35,18
QAN17,2017-05-10 19:30,11,50.32,50.35,50.31,50.35,5
QAN17,2017-05-10 20:00,11,50.34,50.35,50.34,50.34,13
QAN17,2017-05-10 20:30,11,50.3,50.3,50.3,50.3,1
QAN17,2017-05-10 21:00,11,50.32,50.44,50.32,50.44,42
QAN17,2017-05-10 21:30,11,50.41,50.45,50.41,50.45,20
QAN17,2017-05-10 22:00,11,50.43,50.43,50.43,50.43,3
QAN17,2017-05-10 22:30,11,50.42,50.42,50.4,50.4,2
QAN17,2017-05-10 23:00,11,50.43,50.43,50.43,50.43,2
QAN17,2017-05-10 23:30,11,50.45,50.5,50.45,50.48,41
QAN17,2017-05-11 00:00,11,50.45,50.47,50.39,50.39,12
QAN17,2017-05-11 00:30,11,50.39,50.46,50.37,50.46,23
QAN17,2017-05-11 01:00,11,50.44,50.55,50.41,50.52,84
QAN17,2017-05-11 01:30,11,50.57,50.68,50.57,50.68,53
QAN17,2017-05-11 02:00,11,50.63,50.67,50.51,50.63,125
QAN17,2017-05-11 02:30,11,50.65,50.84,50.59,50.82,256
QAN17,2017-05-11 03:00,11,50.78,50.95,50.76,50.83,320
QAN17,2017-05-11 03:30,11,50.83,50.85,50.7,50.71,206
QAN17,2017-05-11 04:00,11,50.72,50.87,50.72,50.87,131
QAN17,2017-05-11 04:30,11,50.85,51.07,50.85,51.04,222
QAN17,2017-05-11 05:00,11,51.02,51.03,50.92,50.98,170
QAN17,2017-05-11 05:30,11,50.99,51.04,50.97,50.97,53
QAN17,2017-05-11 06:00,11,50.95,50.95,50.82,50.88,111
QAN17,2017-05-11 06:30,11,50.89,50.89,50.78,50.82,114
QAN17,2017-05-11 07:00,11,50.82,50.96,50.78,50.81,251
QAN17,2017-05-11 07:30,11,50.79,50.89,50.58,50.88,298
QAN17,2017-05-11 08:00,11,50.89,50.93,50.71,50.88,287
QAN17,2017-05-11 08:30,11,50.89,50.89,50.61,50.68,279
QAN17,2017-05-11 09:00,11,50.69,50.83,50.46,50.78,483
QAN17,2017-05-11 09:30,11,50.79,51.05,50.79,51.01,370
QAN17,2017-05-11 10:00,11,51.04,51.15,50.85,50.91,496
QAN17,2017-05-11 10:30,11,50.92,51.09,50.9,51.01,281
QAN17,2017-05-11 11:00,11,50.99,50.99,50.83,50.83,270
QAN17,2017-05-11 11:30,11,50.82,50.82,50.69,50.81,304
QAN17,2017-05-11 12:00,11,50.78,50.92,50.78,50.9,204
QAN17,2017-05-11 12:30,11,50.89,50.9,50.77,50.82,92
QAN17,2017-05-11 13:00,11,50.83,50.91,50.69,50.74,189
QAN17,2017-05-11 13:30,11,50.7,50.79,50.68,50.73,116
QAN17,2017-05-11 14:00,11,50.75,50.79,50.7,50.72,68
QAN17,2017-05-11 14:30,11,50.72,50.72,50.67,50.68,23
QAN17,2017-05-11 15:00,11,50.72,50.77,50.71,50.75,14
QAN17,2017-05-11 15:30,11,50.77,50.78,50.77,50.78,3
QAN17,2017-05-11 17:00,12,50.77,50.77,50.77,50.77,1
QAN17,2017-05-11 17:30,12,50.74,50.74,50.74,50.74,1
QAN17,2017-05-11 18:30,12,50.74,50.75,50.74,50.75,2
QAN17,2017-05-11 19:00,12,50.81,50.81,50.79,50.79,4
QAN17,2017-05-11 19:30,12,50.84,50.84,50.81,50.81,7
QAN17,2017-05-11 20:00,12,50.83,50.83,50.82,50.82,2
QAN17,2017-05-11 20:30,12,50.81,50.83,50.79,50.79,10
QAN17,2017-05-11 21:00,12,50.79,50.81,50.79,50.81,15
QAN17,2017-05-11 21:30,12,50.83,50.84,50.83,50.84,3
QAN17,2017-05-11 22:00,12,50.85,50.93,50.85,50.88,40
QAN17,2017-05-11 23:00,12,50.85,50.85,50.85,50.85,1
QAN17,2017-05-11 23:30,12,50.81,50.81,50.81,50.81,4
QAN17,2017-05-12 00:00,12,50.8,50.82,50.8,50.82,2
QAN17,2017-05-12 00:30,12,50.87,50.87,50.82,50.82,6
QAN17,2017-05-12 01:00,12,50.81,51.04,50.81,50.92,79
QAN17,2017-05-12 01:30,12,50.94,50.97,50.93,50.94,24
QAN17,2017-05-12 02:00,12,50.94,50.94,50.75,50.88,118
QAN17,2017-05-12 02:30,12,50.88,50.95,50.79,50.79,181
QAN17,2017-05-12 03:00,12,50.79,50.86,50.65,50.74,272
QAN17,2017-05-12 03:30,12,50.74,50.74,50.54,50.69,258
QAN17,2017-05-12 04:00,12,50.68,50.74,50.63,50.74,67
QAN17,2017-05-12 04:30,12,50.72,50.77,50.68,50.69,46
QAN17,2017-05-12 05:00,12,50.7,50.75,50.6,50.75,60
QAN17,2017-05-12 05:30,12,50.72,50.77,50.68,50.74,57
QAN17,2017-05-12 06:00,12,50.75,50.77,50.63,50.7,105
QAN17,2017-05-12 06:30,12,50.74,50.88,50.73,50.84,70
QAN17,2017-05-12 07:00,12,50.86,50.88,50.77,50.86,174
QAN17,2017-05-12 07:30,12,50.86,51.08,50.85,51.07,456
QAN17,2017-05-12 08:00,12,51.08,51.08,50.87,50.95,490
QAN17,2017-05-12 08:30,12,50.97,51.04,50.77,50.86,407
QAN17,2017-05-12 09:00,12,50.84,50.89,50.44,50.49,359
QAN17,2017-05-12 09:30,12,50.5,50.63,50.34,50.49,414
QAN17,2017-05-12 10:00,12,50.46,50.63,50.45,50.59,284
QAN17,2017-05-12 10:30,12,50.6,50.78,50.58,50.72,391
QAN17,2017-05-12 11:00,12,50.74,50.78,50.67,50.69,209
QAN17,2017-05-12 11:30,12,50.69,50.69,50.57,50.6,192
QAN17,2017-05-12 12:00,12,50.63,50.78,50.63,50.74,86
QAN17,2017-05-12 12:30,12,50.74,50.78,50.66,50.66,150
QAN17,2017-05-12 13:00,12,50.68,50.87,50.68,50.84,177
QAN17,2017-05-12 13:30,12,50.84,50.9,50.83,50.83,103
QAN17,2017-05-12 14:00,12,50.85,50.86,50.85,50.86,11
QAN17,2017-05-12 14:30,12,50.9,50.92,50.85,50.85,29
QAN17,2017-05-12 15:00,12,50.86,50.9,50.86,50.9,11
QAN17,2017-05-12 15:30,12,50.89,50.89,50.84,50.86,36
QAN17,2017-05-14 17:00,15,50.84,50.86,50.84,50.86,11
QAN17,2017-05-14 17:30,15,50.81,50.81,50.65,50.78,23
QAN17,2017-05-14 18:00,15,50.75,50.78,50.75,50.77,16
QAN17,2017-05-14 18:30,15,50.78,50.78,50.77,50.77,2
QAN17,2017-05-14 19:00,15,50.75,50.86,50.75,50.86,7
QAN17,2017-05-14 19:30,15,50.82,50.85,50.82,50.85,2
QAN17,2017-05-14 20:30,15,50.88,50.9,50.88,50.9,4
QAN17,2017-05-14 21:00,15,50.88,50.92,50.87,50.89,36
QAN17,2017-05-14 21:30,15,50.9,51.67,50.9,51.6,483
QAN17,2017-05-14 22:00,15,51.64,51.68,51.6,51.66,84
QAN17,2017-05-14 22:30,15,51.62,51.62,51.51,51.54,34
QAN17,2017-05-14 23:00,15,51.54,51.66,51.54,51.62,23
QAN17,2017-05-14 23:30,15,51.62,51.64,51.62,51.62,31
QAN17,2017-05-15 00:00,15,51.67,51.67,51.56,51.56,9
QAN17,2017-05-15 00:30,15,51.58,51.61,51.54,51.61,23
QAN17,2017-05-15 01:00,15,51.61,51.61,51.57,51.57,29
QAN17,2017-05-15 01:30,15,51.63,51.87,51.63,51.86,84
QAN17,2017-05-15 02:00,15,51.81,51.99,51.76,51.99,245
QAN17,2017-05-15 02:30,15,51.99,52.12,51.94,51.94,240
QAN17,2017-05-15 03:00,15,51.95,52.25,51.95,52.15,407
QAN17,2017-05-15 03:30,15,52.13,52.16,52,52.11,168
QAN17,2017-05-15 04:00,15,52.13,52.17,52.05,52.05,88
QAN17,2017-05-15 04:30,15,52.07,52.52,52.01,52.42,306
QAN17,2017-05-15 05:00,15,52.43,52.44,52.06,52.18,425
QAN17,2017-05-15 05:30,15,52.17,52.27,52.14,52.24,117
QAN17,2017-05-15 06:00,15,52.21,52.35,52.15,52.28,128
QAN17,2017-05-15 06:30,15,52.3,52.45,52.21,52.44,173
QAN17,2017-05-15 07:00,15,52.44,52.57,52.4,52.46,577
QAN17,2017-05-15 07:30,15,52.47,52.55,52.36,52.49,280
QAN17,2017-05-15 08:00,15,52.51,52.62,52.36,52.38,395
QAN17,2017-05-15 08:30,15,52.39,52.4,52.12,52.29,655
QAN17,2017-05-15 09:00,15,52.28,52.36,52.02,52.03,413
QAN17,2017-05-15 09:30,15,51.99,52.2,51.93,52.14,323
QAN17,2017-05-15 10:00,15,52.11,52.28,52.09,52.16,402
QAN17,2017-05-15 10:30,15,52.16,52.19,51.99,52.1,512
QAN17,2017-05-15 11:00,15,52.12,52.18,52.09,52.13,138
QAN17,2017-05-15 11:30,15,52.15,52.17,52.05,52.1,118
QAN17,2017-05-15 12:00,15,52.08,52.15,52.04,52.07,123
QAN17,2017-05-15 12:30,15,52.07,52.13,52.05,52.11,107
QAN17,2017-05-15 13:00,15,52.11,52.11,51.78,51.84,306
QAN17,2017-05-15 13:30,15,51.83,51.88,51.7,51.74,90
QAN17,2017-05-15 14:00,15,51.75,51.82,51.73,51.82,19
QAN17,2017-05-15 14:30,15,51.8,51.89,51.78,51.89,13
QAN17,2017-05-15 15:00,15,51.91,51.91,51.73,51.74,15
QAN17,2017-05-15 15:30,15,51.76,51.76,51.76,51.76,1
QAN17,2017-05-15 17:00,16,51.86,51.86,51.86,51.86,1
QAN17,2017-05-15 17:30,16,51.83,51.83,51.83,51.83,4
QAN17,2017-05-15 18:30,16,51.87,51.87,51.86,51.87,11
QAN17,2017-05-15 19:00,16,51.88,52.03,51.88,51.98,59
QAN17,2017-05-15 19:30,16,51.95,52,51.94,52,35
QAN17,2017-05-15 20:00,16,52,52.05,52,52.05,25
QAN17,2017-05-15 20:30,16,52.07,52.07,52.03,52.03,5
QAN17,2017-05-15 21:00,16,52.08,52.1,52.08,52.1,4
QAN17,2017-05-15 21:30,16,52,52.01,51.97,51.97,16
QAN17,2017-05-15 22:00,16,52,52.03,52,52.03,2
QAN17,2017-05-15 22:30,16,52.01,52.01,52.01,52.01,1
QAN17,2017-05-15 23:00,16,51.95,51.95,51.9,51.9,14
QAN17,2017-05-15 23:30,16,51.87,51.94,51.87,51.94,8
QAN17,2017-05-16 00:00,16,51.95,51.95,51.95,51.95,1
QAN17,2017-05-16 00:30,16,51.95,51.95,51.95,51.95,1
QAN17,2017-05-16 01:00,16,51.96,52.09,51.96,52.08,44
QAN17,2017-05-16 01:30,16,52.04,52.09,52.01,52.07,34
QAN17,2017-05-16 02:00,16,52.05,52.05,51.76,52.01,256
QAN17,2017-05-16 02:30,16,52,52.21,52,52.19,309
QAN17,2017-05-16 03:00,16,52.22,52.28,52.11,52.19,247
QAN17,2017-05-16 03:30,16,52.21,52.35,52.19,52.32,154
QAN17,2017-05-16 04:00,16,52.26,52.26,52.08,52.14,154
QAN17,2017-05-16 04:30,16,52.1,52.18,51.93,52,164
QAN17,2017-05-16 05:00,16,52.02,52.11,51.96,52.07,109
QAN17,2017-05-16 05:30,16,52.05,52.13,51.97,51.98,157
QAN17,2017-05-16 06:00,16,51.98,52.12,51.97,52.12,95
QAN17,2017-05-16 06:30,16,52.12,52.18,52.09,52.14,67
QAN17,2017-05-16 07:00,16,52.16,52.23,52.13,52.15,109
QAN17,2017-05-16 07:30,16,52.16,52.28,52.03,52.11,198
QAN17,2017-05-16 08:00,16,52.12,52.27,52.12,52.14,201
QAN17,2017-05-16 08:30,16,52.15,52.33,52.05,52.16,304
QAN17,2017-05-16 09:00,16,52.16,52.18,51.86,51.93,452
QAN17,2017-05-16 09:30,16,51.91,51.96,51.75,51.8,481
QAN17,2017-05-16 10:00,16,51.8,51.93,51.6,51.91,533
QAN17,2017-05-16 10:30,16,51.9,51.93,51.75,51.79,354
QAN17,2017-05-16 11:00,16,51.8,51.92,51.8,51.85,205
QAN17,2017-05-16 11:30,16,51.84,51.86,51.74,51.75,133
QAN17,2017-05-16 12:00,16,51.75,51.81,51.69,51.78,78
QAN17,2017-05-16 12:30,16,51.77,51.83,51.74,51.74,125
QAN17,2017-05-16 13:00,16,51.73,51.77,51.53,51.65,194
QAN17,2017-05-16 13:30,16,51.64,51.74,51.6,51.62,79
QAN17,2017-05-16 14:00,16,51.65,51.66,51.64,51.64,23
QAN17,2017-05-16 14:30,16,51.65,51.65,51.56,51.58,14
QAN17,2017-05-16 15:00,16,51.61,51.61,51.55,51.6,74
QAN17,2017-05-16 15:30,16,51.53,51.53,51.19,51.27,183
QAN17,2017-05-16 17:00,17,51.24,51.3,51.24,51.3,3
QAN17,2017-05-16 17:30,17,51.32,51.32,51.3,51.31,12
QAN17,2017-05-16 18:00,17,51.32,51.32,51.32,51.32,1
QAN17,2017-05-16 18:30,17,51.29,51.29,51.1,51.2,33
QAN17,2017-05-16 19:00,17,51.18,51.18,51.08,51.12,51
QAN17,2017-05-16 19:30,17,51.08,51.18,51.05,51.18,30
QAN17,2017-05-16 20:00,17,51.19,51.27,51.19,51.23,43
QAN17,2017-05-16 20:30,17,51.21,51.21,51.17,51.17,5
QAN17,2017-05-16 21:00,17,51.2,51.2,51.2,51.2,1
QAN17,2017-05-16 21:30,17,51.17,51.22,51.17,51.21,5
QAN17,2017-05-16 22:00,17,51.26,51.26,51.22,51.24,6
QAN17,2017-05-16 22:30,17,51.22,51.22,51.21,51.21,21
QAN17,2017-05-16 23:00,17,51.19,51.21,51.19,51.21,2
QAN17,2017-05-16 23:30,17,51.25,51.25,51.25,51.25,2
QAN17,2017-05-17 00:00,17,51.23,51.25,51.23,51.25,7
QAN17,2017-05-17 00:30,17,51.25,51.28,51.25,51.27,13
QAN17,2017-05-17 01:00,17,51.29,51.47,51.28,51.46,73
QAN17,2017-05-17 01:30,17,51.44,51.48,51.41,51.45,31
QAN17,2017-05-17 02:00,17,51.48,51.48,51.3,51.38,198
QAN17,2017-05-17 02:30,17,51.34,51.42,51.27,51.27,220
QAN17,2017-05-17 03:00,17,51.28,51.48,51.28,51.47,320
QAN17,2017-05-17 03:30,17,51.48,51.57,51.44,51.49,267
QAN17,2017-05-17 04:00,17,51.51,51.65,51.5,51.6,175
QAN17,2017-05-17 04:30,17,51.6,51.64,51.55,51.64,135
QAN17,2017-05-17 05:00,17,51.64,51.86,51.64,51.81,232
QAN17,2017-05-17 05:30,17,51.85,52.12,51.85,51.94,154
QAN17,2017-05-17 06:00,17,51.92,52.01,51.9,51.9,82
QAN17,2017-05-17 06:30,17,51.94,52.04,51.94,51.99,108
QAN17,2017-05-17 07:00,17,52.01,52.13,51.94,51.98,175
QAN17,2017-05-17 07:30,17,51.98,52,51.84,51.98,232
QAN17,2017-05-17 08:00,17,52.01,52.26,51.95,52.15,507
QAN17,2017-05-17 08:30,17,52.15,52.23,51.95,51.98,217
QAN17,2017-05-17 09:00,17,52.01,52.06,51.66,51.66,272
QAN17,2017-05-17 09:30,17,51.65,52.6,51.65,52.29,1549
QAN17,2017-05-17 10:00,17,52.24,52.48,52.22,52.47,581
QAN17,2017-05-17 10:30,17,52.46,52.58,52.36,52.41,501
QAN17,2017-05-17 11:00,17,52.46,52.48,52.24,52.24,270
QAN17,2017-05-17 11:30,17,52.25,52.37,52.23,52.34,227
QAN17,2017-05-17 12:00,17,52.36,52.37,52.21,52.21,210
QAN17,2017-05-17 12:30,17,52.17,52.34,52.1,52.28,173
QAN17,2017-05-17 13:00,17,52.29,52.43,52.16,52.19,401
QAN17,2017-05-17 13:30,17,52.18,52.19,52.08,52.14,164
QAN17,2017-05-17 14:00,17,52.13,52.18,52.08,52.15,16
QAN17,2017-05-17 14:30,17,52.15,52.16,52.13,52.13,12
QAN17,2017-05-17 15:00,17,52.12,52.16,52.1,52.16,38
QAN17,2017-05-17 15:30,17,52.13,52.14,52.05,52.05,17
QAN17,2017-05-17 17:00,18,52.1,52.14,52.1,52.14,4
QAN17,2017-05-17 17:30,18,52.16,52.23,52.16,52.23,14
QAN17,2017-05-17 18:00,18,52.22,52.22,52.22,52.22,1
QAN17,2017-05-17 18:30,18,52.21,52.23,52.2,52.2,15
QAN17,2017-05-17 19:00,18,52.2,52.23,52.12,52.15,31
QAN17,2017-05-17 19:30,18,52.19,52.19,52.08,52.08,7
QAN17,2017-05-17 20:00,18,52.05,52.05,52,52,41
QAN17,2017-05-17 21:30,18,52.12,52.12,52.07,52.07,25
QAN17,2017-05-17 22:00,18,52.07,52.07,52.07,52.07,8
QAN17,2017-05-17 22:30,18,52.07,52.07,52.07,52.07,2
QAN17,2017-05-17 23:00,18,52.03,52.04,52.03,52.04,13
QAN17,2017-05-17 23:30,18,51.98,52.03,51.97,52.03,25
QAN17,2017-05-18 00:00,18,51.94,51.95,51.89,51.89,7
QAN17,2017-05-18 00:30,18,51.95,52.07,51.95,52.07,15
QAN17,2017-05-18 01:00,18,52.1,52.15,52.09,52.09,10
QAN17,2017-05-18 01:30,18,52.04,52.09,52.04,52.06,11
QAN17,2017-05-18 02:00,18,52.04,52.18,52,52.09,212
QAN17,2017-05-18 02:30,18,52.1,52.1,51.99,52.02,134
QAN17,2017-05-18 03:00,18,52.05,52.14,52.01,52.08,191
QAN17,2017-05-18 03:30,18,52.09,52.12,52,52.12,124
QAN17,2017-05-18 04:00,18,52.11,52.15,52.02,52.04,146
QAN17,2017-05-18 04:30,18,52.01,52.01,51.22,51.37,924
QAN17,2017-05-18 05:00,18,51.3,51.46,51.11,51.23,556
QAN17,2017-05-18 05:30,18,51.23,51.37,51.17,51.26,225
QAN17,2017-05-18 06:00,18,51.25,51.46,51.25,51.44,210
QAN17,2017-05-18 06:30,18,51.45,51.72,51.43,51.66,237
QAN17,2017-05-18 07:00,18,51.65,51.69,51.5,51.56,196
QAN17,2017-05-18 07:30,18,51.55,51.72,51.46,51.72,284
QAN17,2017-05-18 08:00,18,51.71,51.84,51.62,51.84,374
QAN17,2017-05-18 08:30,18,51.8,51.99,51.72,51.88,540
QAN17,2017-05-18 09:00,18,51.88,52.33,51.88,52.27,791
QAN17,2017-05-18 09:30,18,52.29,52.56,52.28,52.36,1430
QAN17,2017-05-18 10:00,18,52.38,52.68,52.32,52.51,1049
QAN17,2017-05-18 10:30,18,52.52,52.59,52.41,52.55,801
QAN17,2017-05-18 11:00,18,52.6,52.73,52.52,52.59,431
QAN17,2017-05-18 11:30,18,52.62,52.64,52.53,52.64,146
QAN17,2017-05-18 12:00,18,52.65,52.66,52.53,52.56,113
QAN17,2017-05-18 12:30,18,52.56,52.59,52.45,52.55,140
QAN17,2017-05-18 13:00,18,52.55,52.74,52.49,52.52,337
QAN17,2017-05-18 13:30,18,52.52,52.54,52.42,52.5,117
QAN17,2017-05-18 14:00,18,52.49,52.5,52.43,52.43,6
QAN17,2017-05-18 14:30,18,52.45,52.5,52.45,52.49,35
QAN17,2017-05-18 15:00,18,52.48,52.5,52.47,52.48,31
QAN17,2017-05-18 15:30,18,52.48,52.48,52.46,52.48,112
QAN17,2017-05-18 17:00,19,52.53,52.53,52.53,52.53,39
QAN17,2017-05-18 18:00,19,52.55,52.55,52.55,52.55,1
QAN17,2017-05-18 18:30,19,52.61,52.61,52.58,52.58,17
QAN17,2017-05-18 19:00,19,52.6,52.65,52.55,52.55,9
QAN17,2017-05-18 19:30,19,52.57,52.59,52.57,52.59,3
QAN17,2017-05-18 20:00,19,52.61,52.65,52.61,52.65,13
QAN17,2017-05-18 20:30,19,52.65,52.91,52.65,52.83,130
QAN17,2017-05-18 21:00,19,52.85,53,52.82,52.91,51
QAN17,2017-05-18 21:30,19,52.9,52.9,52.82,52.82,9
QAN17,2017-05-18 22:00,19,52.92,52.92,52.86,52.86,2
QAN17,2017-05-18 23:00,19,52.84,52.84,52.84,52.84,1
QAN17,2017-05-18 23:30,19,52.89,52.89,52.89,52.89,2
QAN17,2017-05-19 00:00,19,52.92,52.92,52.92,52.92,3
QAN17,2017-05-19 00:30,19,52.96,52.98,52.92,52.92,11
QAN17,2017-05-19 01:00,19,52.9,52.9,52.77,52.77,8
QAN17,2017-05-19 01:30,19,52.79,52.89,52.78,52.8,37
QAN17,2017-05-19 02:00,19,52.76,52.86,52.65,52.85,151
QAN17,2017-05-19 02:30,19,52.91,53,52.88,52.91,113
QAN17,2017-05-19 03:00,19,52.92,53.22,52.92,53.17,457
QAN17,2017-05-19 03:30,19,53.21,53.22,53.08,53.11,149
QAN17,2017-05-19 04:00,19,53.09,53.29,53.05,53.22,131
QAN17,2017-05-19 04:30,19,53.22,53.22,53.06,53.06,134
QAN17,2017-05-19 05:00,19,53.06,53.11,52.88,53.06,287
QAN17,2017-05-19 05:30,19,53.07,53.16,53.06,53.13,95
QAN17,2017-05-19 06:00,19,53.13,53.22,53.07,53.11,174
QAN17,2017-05-19 06:30,19,53.16,53.22,53.15,53.16,151
QAN17,2017-05-19 07:00,19,53.17,53.25,53.08,53.2,273
QAN17,2017-05-19 07:30,19,53.17,53.33,53.16,53.23,349
QAN17,2017-05-19 08:00,19,53.23,53.3,53.15,53.26,282
QAN17,2017-05-19 08:30,19,53.28,53.5,53.22,53.5,404
QAN17,2017-05-19 09:00,19,53.5,53.65,53.39,53.6,697
QAN17,2017-05-19 09:30,19,53.61,53.65,53.45,53.58,430
QAN17,2017-05-19 10:00,19,53.59,53.69,53.5,53.54,712
QAN17,2017-05-19 10:30,19,53.56,53.63,53.51,53.62,434
QAN17,2017-05-19 11:00,19,53.62,53.72,53.61,53.63,263
QAN17,2017-05-19 11:30,19,53.63,53.65,53.57,53.57,184
QAN17,2017-05-19 12:00,19,53.55,53.56,53.4,53.48,256
QAN17,2017-05-19 12:30,19,53.48,53.51,53.42,53.5,217
QAN17,2017-05-19 13:00,19,53.48,53.65,53.43,53.65,365
QAN17,2017-05-19 13:30,19,53.61,53.66,53.58,53.64,306
QAN17,2017-05-19 14:00,19,53.65,53.68,53.62,53.62,23
QAN17,2017-05-19 14:30,19,53.64,53.65,53.63,53.64,24
QAN17,2017-05-19 15:00,19,53.63,53.69,53.63,53.69,33
QAN17,2017-05-19 15:30,19,53.7,53.79,53.69,53.79,48
QAN17,2017-05-21 17:00,22,53.87,54.05,53.73,53.95,50
QAN17,2017-05-21 17:30,22,53.95,54,53.95,53.99,12
QAN17,2017-05-21 18:00,22,54.03,54.07,53.99,53.99,16
QAN17,2017-05-21 18:30,22,53.99,54.02,53.99,54.02,6
QAN17,2017-05-21 19:00,22,53.98,53.98,53.86,53.88,15
QAN17,2017-05-21 19:30,22,53.87,53.91,53.86,53.86,10
QAN17,2017-05-21 20:00,22,53.86,53.9,53.85,53.89,22
QAN17,2017-05-21 20:30,22,53.86,53.99,53.86,53.97,6
QAN17,2017-05-21 21:00,22,54.05,54.15,54.05,54.15,75
QAN17,2017-05-21 21:30,22,54.06,54.09,54.06,54.08,17
QAN17,2017-05-21 22:00,22,54.1,54.13,54.09,54.13,12
QAN17,2017-05-21 22:30,22,54.13,54.13,54.11,54.11,3
QAN17,2017-05-21 23:00,22,54.11,54.13,54.08,54.09,9
QAN17,2017-05-21 23:30,22,54.05,54.05,54.02,54.02,12
QAN17,2017-05-22 00:00,22,54,54,53.95,53.95,4
QAN17,2017-05-22 00:30,22,53.99,54.03,53.99,54.03,8
QAN17,2017-05-22 01:00,22,54.03,54.03,53.88,53.88,43
QAN17,2017-05-22 01:30,22,53.88,54.05,53.85,53.97,58
QAN17,2017-05-22 02:00,22,53.96,54.04,53.86,54.03,177
QAN17,2017-05-22 02:30,22,54.04,54.06,53.9,53.98,161
QAN17,2017-05-22 03:00,22,54,54.13,53.99,54.06,386
QAN17,2017-05-22 03:30,22,54.07,54.15,54.03,54.07,194
QAN17,2017-05-22 04:00,22,54.03,54.05,53.96,53.97,78
QAN17,2017-05-22 04:30,22,54,54.03,53.91,54.02,295
QAN17,2017-05-22 05:00,22,54.05,54.08,53.99,54.04,68
QAN17,2017-05-22 05:30,22,54.07,54.11,54.02,54.1,81
QAN17,2017-05-22 06:00,22,54.11,54.12,53.99,54.04,177
QAN17,2017-05-22 06:30,22,54.03,54.14,53.99,54.14,101
QAN17,2017-05-22 07:00,22,54.12,54.37,54.11,54.24,636
QAN17,2017-05-22 07:30,22,54.24,54.33,53.78,53.8,607
QAN17,2017-05-22 08:00,22,53.79,54.05,53.65,53.95,2191
QAN17,2017-05-22 08:30,22,53.98,54.01,53.81,53.94,448
QAN17,2017-05-22 09:00,22,53.93,54.15,53.93,54.03,347
QAN17,2017-05-22 09:30,22,54.04,54.19,53.99,54.14,347
QAN17,2017-05-22 10:00,22,54.16,54.16,53.89,53.97,468
QAN17,2017-05-22 10:30,22,53.98,54,53.74,53.88,775
QAN17,2017-05-22 11:00,22,53.86,53.98,53.68,53.91,743
QAN17,2017-05-22 11:30,22,53.91,53.94,53.86,53.86,218
QAN17,2017-05-22 12:00,22,53.85,53.93,53.83,53.92,137
QAN17,2017-05-22 12:30,22,53.93,53.97,53.86,53.89,300
QAN17,2017-05-22 13:00,22,53.92,53.93,53.75,53.91,537
QAN17,2017-05-22 13:30,22,53.87,53.9,53.75,53.76,54
QAN17,2017-05-22 14:00,22,53.75,53.75,53.72,53.72,14
QAN17,2017-05-22 14:30,22,53.78,53.79,53.74,53.77,14
QAN17,2017-05-22 15:00,22,53.79,53.79,53.74,53.78,17
QAN17,2017-05-22 15:30,22,53.77,53.79,53.75,53.75,8
QAN17,2017-05-22 17:00,23,53.85,53.87,53.85,53.87,15
QAN17,2017-05-22 18:00,23,53.88,53.88,53.87,53.87,3
QAN17,2017-05-22 18:30,23,53.9,53.9,53.9,53.9,7
QAN17,2017-05-22 19:00,23,53.89,53.96,53.87,53.92,16
QAN17,2017-05-22 19:30,23,53.88,53.91,53.86,53.86,6
QAN17,2017-05-22 20:00,23,53.85,53.88,53.81,53.82,24
QAN17,2017-05-22 20:30,23,53.77,53.77,53.72,53.72,5
QAN17,2017-05-22 21:00,23,53.74,53.74,53.5,53.63,38
QAN17,2017-05-22 21:30,23,53.66,53.72,53.65,53.72,8
QAN17,2017-05-22 22:00,23,53.71,53.71,53.71,53.71,10
QAN17,2017-05-22 22:30,23,53.62,53.62,53.62,53.62,2
QAN17,2017-05-22 23:00,23,53.64,53.66,53.6,53.66,5
QAN17,2017-05-22 23:30,23,53.63,53.63,53.6,53.6,7
QAN17,2017-05-23 00:00,23,53.62,53.62,53.58,53.58,20
QAN17,2017-05-23 00:30,23,53.58,53.58,53.55,53.56,11
QAN17,2017-05-23 01:00,23,53.62,53.62,53.56,53.59,13
QAN17,2017-05-23 01:30,23,53.58,53.58,53.39,53.47,37
QAN17,2017-05-23 02:00,23,53.44,53.48,53.34,53.47,337
QAN17,2017-05-23 02:30,23,53.46,53.57,53.36,53.48,146
QAN17,2017-05-23 03:00,23,53.5,53.59,53.41,53.46,362
QAN17,2017-05-23 03:30,23,53.47,53.51,53.21,53.25,432
QAN17,2017-05-23 04:00,23,53.25,53.42,53.25,53.35,307
QAN17,2017-05-23 04:30,23,53.35,53.38,53.26,53.26,107
QAN17,2017-05-23 05:00,23,53.3,53.41,53.27,53.41,184
QAN17,2017-05-23 05:30,23,53.42,53.54,53.42,53.45,175
QAN17,2017-05-23 06:00,23,53.48,53.65,53.48,53.64,181
QAN17,2017-05-23 06:30,23,53.65,53.78,53.62,53.75,231
QAN17,2017-05-23 07:00,23,53.76,53.85,53.73,53.8,188
QAN17,2017-05-23 07:30,23,53.83,53.93,53.73,53.79,309
QAN17,2017-05-23 08:00,23,53.78,54.02,53.78,53.97,611
QAN17,2017-05-23 08:30,23,53.98,54.06,53.8,53.84,451
QAN17,2017-05-23 09:00,23,53.85,53.92,53.74,53.9,425
QAN17,2017-05-23 09:30,23,53.91,53.98,53.78,53.93,186
QAN17,2017-05-23 10:00,23,53.94,54.19,53.94,54.02,1122
QAN17,2017-05-23 10:30,23,54.03,54.05,53.93,53.94,555
QAN17,2017-05-23 11:00,23,53.98,54.05,53.86,53.9,373
QAN17,2017-05-23 11:30,23,53.91,53.97,53.85,53.96,249
QAN17,2017-05-23 12:00,23,53.97,54.01,53.92,53.93,116
QAN17,2017-05-23 12:30,23,53.94,54.12,53.94,54.12,192
QAN17,2017-05-23 13:00,23,54.11,54.2,54.09,54.15,365
QAN17,2017-05-23 13:30,23,54.15,54.22,54.14,54.19,166
QAN17,2017-05-23 14:00,23,54.16,54.2,54.16,54.16,16
QAN17,2017-05-23 14:30,23,54.15,54.21,54.12,54.21,13
QAN17,2017-05-23 15:00,23,54.21,54.26,54.19,54.24,54
QAN17,2017-05-23 15:30,23,54.3,54.47,54.05,54.15,146
QAN17,2017-05-23 17:00,24,54.2,54.31,54.19,54.2,21
QAN17,2017-05-23 18:30,24,54.17,54.17,54.14,54.14,14
QAN17,2017-05-23 19:00,24,54.13,54.16,54.13,54.15,15
QAN17,2017-05-23 19:30,24,54.16,54.24,54.16,54.24,19
QAN17,2017-05-23 20:00,24,54.21,54.21,54.18,54.18,4
QAN17,2017-05-23 20:30,24,54.21,54.28,54.21,54.26,14
QAN17,2017-05-23 21:00,24,54.3,54.35,54.3,54.35,9
QAN17,2017-05-23 21:30,24,54.35,54.35,54.31,54.34,13
QAN17,2017-05-23 22:00,24,54.31,54.31,54.27,54.27,14
QAN17,2017-05-23 22:30,24,54.26,54.27,54.26,54.26,4
QAN17,2017-05-23 23:00,24,54.22,54.22,54.22,54.22,1
QAN17,2017-05-23 23:30,24,54.2,54.21,54.13,54.21,12
QAN17,2017-05-24 00:00,24,54.24,54.33,54.24,54.28,10
QAN17,2017-05-24 00:30,24,54.29,54.3,54.25,54.3,14
QAN17,2017-05-24 01:00,24,54.29,54.38,54.25,54.28,40
QAN17,2017-05-24 01:30,24,54.26,54.35,54.25,54.33,17
QAN17,2017-05-24 02:00,24,54.29,54.4,54.25,54.33,225
QAN17,2017-05-24 02:30,24,54.37,54.5,54.32,54.45,137
QAN17,2017-05-24 03:00,24,54.46,54.62,54.39,54.5,340
QAN17,2017-05-24 03:30,24,54.5,54.56,54.44,54.56,308
QAN17,2017-05-24 04:00,24,54.55,54.55,54.36,54.47,237
QAN17,2017-05-24 04:30,24,54.48,54.48,54.27,54.32,354
QAN17,2017-05-24 05:00,24,54.29,54.38,54.25,54.36,212
QAN17,2017-05-24 05:30,24,54.35,54.35,54.13,54.17,192
QAN17,2017-05-24 06:00,24,54.16,54.32,54.16,54.29,164
QAN17,2017-05-24 06:30,24,54.28,54.28,54.11,54.23,178
QAN17,2017-05-24 07:00,24,54.24,54.28,53.97,54.06,379
QAN17,2017-05-24 07:30,24,54.08,54.23,53.98,54.21,312
QAN17,2017-05-24 08:00,24,54.21,54.23,54.08,54.15,432
QAN17,2017-05-24 08:30,24,54.15,54.31,54.14,54.22,418
QAN17,2017-05-24 09:00,24,54.23,54.38,54.22,54.26,506
QAN17,2017-05-24 09:30,24,54.33,54.59,54.08,54.23,1101
QAN17,2017-05-24 10:00,24,54.25,54.26,53.9,54.13,1155
QAN17,2017-05-24 10:30,24,54.13,54.14,53.69,53.81,1004
QAN17,2017-05-24 11:00,24,53.79,53.96,53.73,53.92,483
QAN17,2017-05-24 11:30,24,53.91,53.96,53.78,53.78,159
QAN17,2017-05-24 12:00,24,53.78,53.88,53.78,53.86,213
QAN17,2017-05-24 12:30,24,53.85,53.98,53.82,53.95,208
QAN17,2017-05-24 13:00,24,53.94,54,53.87,53.96,523
QAN17,2017-05-24 13:30,24,53.93,53.96,53.9,53.94,84
QAN17,2017-05-24 14:00,24,53.9,53.95,53.89,53.93,16
QAN17,2017-05-24 14:30,24,53.96,53.96,53.96,53.96,1
QAN17,2017-05-24 15:00,24,53.92,53.96,53.92,53.94,20
QAN17,2017-05-24 15:30,24,53.92,53.94,53.89,53.94,4
QAN17,2017-05-24 17:00,25,53.91,54.05,53.91,54.05,49
QAN17,2017-05-24 17:30,25,54.05,54.25,54.05,54.2,36
QAN17,2017-05-24 18:00,25,54.22,54.25,54.22,54.24,5
QAN17,2017-05-24 18:30,25,54.21,54.21,54.18,54.18,10
QAN17,2017-05-24 19:00,25,54.18,54.25,54.11,54.25,53
QAN17,2017-05-24 19:30,25,54.26,54.36,54.26,54.36,38
QAN17,2017-05-24 20:00,25,54.4,54.46,54.4,54.46,35
QAN17,2017-05-24 20:30,25,54.45,54.56,54.44,54.5,129
QAN17,2017-05-24 21:00,25,54.48,54.5,54.46,54.5,43
QAN17,2017-05-24 21:30,25,54.5,54.5,54.39,54.45,28
QAN17,2017-05-24 22:00,25,54.44,54.45,54.44,54.45,2
QAN17,2017-05-24 22:30,25,54.4,54.4,54.4,54.4,1
QAN17,2017-05-24 23:00,25,54.38,54.4,54.38,54.4,4
QAN17,2017-05-24 23:30,25,54.38,54.38,54.38,54.38,2
QAN17,2017-05-25 00:00,25,54.39,54.39,54.39,54.39,5
QAN17,2017-05-25 00:30,25,54.4,54.47,54.39,54.47,15
QAN17,2017-05-25 01:00,25,54.48,54.49,54.46,54.46,11
QAN17,2017-05-25 01:30,25,54.38,54.42,54.37,54.38,17
QAN17,2017-05-25 02:00,25,54.39,54.51,54.36,54.38,101
QAN17,2017-05-25 02:30,25,54.35,54.48,54.35,54.45,122
QAN17,2017-05-25 03:00,25,54.47,54.66,54.07,54.19,789
QAN17,2017-05-25 03:30,25,54.18,54.19,52.84,53.81,2615
QAN17,2017-05-25 04:00,25,53.81,54.13,53.52,53.75,887
QAN17,2017-05-25 04:30,25,53.75,53.79,53.53,53.63,370
QAN17,2017-05-25 05:00,25,53.61,53.7,53.01,53.33,837
QAN17,2017-05-25 05:30,25,53.32,53.32,52.74,53.21,1159
QAN17,2017-05-25 06:00,25,53.19,53.48,53.15,53.38,591
QAN17,2017-05-25 06:30,25,53.38,53.46,53.22,53.27,429
QAN17,2017-05-25 07:00,25,53.27,53.43,53.2,53.33,236
QAN17,2017-05-25 07:30,25,53.32,53.48,53.25,53.28,264
QAN17,2017-05-25 08:00,25,53.26,53.66,53.25,53.56,475
QAN17,2017-05-25 08:30,25,53.56,53.85,53.53,53.78,648
QAN17,2017-05-25 09:00,25,53.75,53.86,53.5,53.8,749
QAN17,2017-05-25 09:30,25,53.81,53.81,53.32,53.32,343
QAN17,2017-05-25 10:00,25,53.3,53.59,52.88,53.1,728
QAN17,2017-05-25 10:30,25,53.09,53.14,52.05,52.23,2688
QAN17,2017-05-25 11:00,25,52.23,52.39,51.33,51.94,3257
QAN17,2017-05-25 11:30,25,51.94,52.2,51.73,51.87,1009
QAN17,2017-05-25 12:00,25,51.82,52.08,51.8,51.88,471
QAN17,2017-05-25 12:30,25,51.89,51.89,51.57,51.74,470
QAN17,2017-05-25 13:00,25,51.78,51.91,51.41,51.43,515
QAN17,2017-05-25 13:30,25,51.42,51.48,51.22,51.29,773
QAN17,2017-05-25 14:00,25,51.28,51.29,51.03,51.22,225
QAN17,2017-05-25 14:30,25,51.2,51.28,51.19,51.21,23
QAN17,2017-05-25 15:00,25,51.25,51.39,51.19,51.33,83
QAN17,2017-05-25 15:30,25,51.25,51.26,51.16,51.25,27
QAN17,2017-05-25 17:00,26,51.37,51.45,51.33,51.45,12
QAN17,2017-05-25 17:30,26,51.45,51.45,51.45,51.45,9
QAN17,2017-05-25 18:30,26,51.51,51.54,51.47,51.47,57
QAN17,2017-05-25 19:00,26,51.46,51.49,51.42,51.44,14
QAN17,2017-05-25 19:30,26,51.44,51.48,51.25,51.34,45
QAN17,2017-05-25 20:00,26,51.36,51.51,51.36,51.47,36
QAN17,2017-05-25 20:30,26,51.45,51.51,51.45,51.49,18
QAN17,2017-05-25 21:00,26,51.47,51.52,51.47,51.5,53
QAN17,2017-05-25 22:00,26,51.4,51.4,50.83,50.98,212
QAN17,2017-05-25 22:30,26,51.04,51.08,51.03,51.07,5
QAN17,2017-05-25 23:00,26,51.13,51.17,51.13,51.15,13
QAN17,2017-05-25 23:30,26,51.25,51.25,51.25,51.25,10
QAN17,2017-05-26 00:00,26,51.24,51.24,51.2,51.2,17
QAN17,2017-05-26 00:30,26,51.17,51.17,51.16,51.16,7
QAN17,2017-05-26 01:00,26,51.15,51.35,51.15,51.32,14
QAN17,2017-05-26 01:30,26,51.33,51.62,51.33,51.62,38
QAN17,2017-05-26 02:00,26,51.65,51.9,51.65,51.86,156
QAN17,2017-05-26 02:30,26,51.83,51.92,51.72,51.8,70
QAN17,2017-05-26 03:00,26,51.84,51.93,51.65,51.66,161
QAN17,2017-05-26 03:30,26,51.67,51.76,51.5,51.62,105
QAN17,2017-05-26 04:00,26,51.62,51.9,51.58,51.87,371
QAN17,2017-05-26 04:30,26,51.77,51.83,51.72,51.74,49
QAN17,2017-05-26 05:00,26,51.84,51.84,51.64,51.72,72
QAN17,2017-05-26 05:30,26,51.74,51.74,51.64,51.64,76
QAN17,2017-05-26 06:00,26,51.63,51.63,51.18,51.35,219
QAN17,2017-05-26 06:30,26,51.34,51.41,51.08,51.11,95
QAN17,2017-05-26 07:00,26,51.1,51.21,50.71,51.11,386
QAN17,2017-05-26 07:30,26,51.11,51.41,51.03,51.35,161
QAN17,2017-05-26 08:00,26,51.33,51.67,51.33,51.57,332
QAN17,2017-05-26 08:30,26,51.36,51.65,51.36,51.61,198
QAN17,2017-05-26 09:00,26,51.6,51.75,51.52,51.67,113
QAN17,2017-05-26 09:30,26,51.73,51.76,51.4,51.5,296
QAN17,2017-05-26 10:00,26,51.52,51.72,51.43,51.72,202
QAN17,2017-05-26 10:30,26,51.72,51.72,51.57,51.64,245
QAN17,2017-05-26 11:00,26,51.67,52.09,51.67,51.98,379
QAN17,2017-05-26 11:30,26,51.98,52.02,51.9,51.9,142
QAN17,2017-05-26 12:00,26,51.93,52.01,51.88,52,61
QAN17,2017-05-26 12:30,26,52.04,52.14,51.93,52.08,83
QAN17,2017-05-26 13:00,26,52.1,52.18,51.99,52.16,208
QAN17,2017-05-26 13:30,26,52.15,52.2,52.1,52.19,47
QAN17,2017-05-26 14:00,26,52.21,52.22,52.16,52.18,41
QAN17,2017-05-26 14:30,26,52.14,52.14,52.02,52.1,19
QAN17,2017-05-26 15:00,26,52.13,52.16,52.1,52.16,12
QAN17,2017-05-26 15:30,26,52.18,52.26,52.15,52.26,78
QAN17,2017-05-28 17:00,30,52.3,52.39,52.27,52.28,24
QAN17,2017-05-28 17:30,30,52.31,52.31,52.25,52.25,2
QAN17,2017-05-28 18:00,30,52.32,52.32,52.32,52.32,1
QAN17,2017-05-28 19:00,30,52.3,52.3,52.25,52.25,5
QAN17,2017-05-28 20:00,30,52.27,52.27,52.12,52.2,25
QAN17,2017-05-28 20:30,30,52.15,52.18,52.12,52.12,8
QAN17,2017-05-28 21:00,30,52.13,52.14,52.13,52.14,2
QAN17,2017-05-28 21:30,30,52.11,52.11,52.01,52.02,15
QAN17,2017-05-28 23:00,30,52.09,52.09,52.09,52.09,1
QAN17,2017-05-28 23:30,30,52.06,52.06,52.06,52.06,1
QAN17,2017-05-29 01:30,30,52.08,52.08,52.08,52.08,1
QAN17,2017-05-29 02:00,30,52.15,52.22,52.15,52.16,9
QAN17,2017-05-29 02:30,30,52.14,52.25,52.14,52.25,40
QAN17,2017-05-29 03:00,30,52.13,52.16,51.91,51.99,114
QAN17,2017-05-29 03:30,30,52.01,52.04,51.98,51.98,47
QAN17,2017-05-29 04:00,30,51.95,52,51.93,52,14
QAN17,2017-05-29 04:30,30,52.08,52.08,52,52,4
QAN17,2017-05-29 05:00,30,51.95,52.02,51.95,52.02,3
QAN17,2017-05-29 05:30,30,51.89,51.89,51.88,51.88,2
QAN17,2017-05-29 06:00,30,51.94,52.01,51.94,52.01,9
QAN17,2017-05-29 06:30,30,52.04,52.11,52.04,52.11,16
QAN17,2017-05-29 07:00,30,52.11,52.11,52.11,52.11,5
QAN17,2017-05-29 07:30,30,52.09,52.12,52.09,52.12,9
QAN17,2017-05-29 08:00,30,52.19,52.23,52.13,52.13,29
QAN17,2017-05-29 08:30,30,52.18,52.25,52.06,52.06,10
QAN17,2017-05-29 09:00,30,52.08,52.29,52.08,52.29,28
QAN17,2017-05-29 09:30,30,52.37,52.45,52.35,52.44,48
QAN17,2017-05-29 10:00,30,52.46,52.6,52.43,52.52,29
QAN17,2017-05-29 10:30,30,52.49,52.58,52.49,52.52,8
QAN17,2017-05-29 11:00,30,52.52,52.55,52.41,52.41,13
QAN17,2017-05-29 11:30,30,52.46,52.46,52.29,52.3,42
QAN17,2017-05-29 17:00,30,52.29,52.3,52.25,52.25,11
QAN17,2017-05-29 17:30,30,52.25,52.25,52.16,52.16,13
QAN17,2017-05-29 18:00,30,52.13,52.13,52.13,52.13,4
QAN17,2017-05-29 18:30,30,52.23,52.23,52.21,52.21,2
QAN17,2017-05-29 19:00,30,52.25,52.33,52.25,52.29,4
QAN17,2017-05-29 19:30,30,52.27,52.27,52.23,52.23,23
QAN17,2017-05-29 20:00,30,52.26,52.26,52.26,52.26,5
QAN17,2017-05-29 20:30,30,52.2,52.2,52.2,52.2,3
QAN17,2017-05-29 22:00,30,52.05,52.05,52.04,52.04,11
QAN17,2017-05-29 22:30,30,52.11,52.11,52.08,52.08,3
QAN17,2017-05-30 00:00,30,52.11,52.12,52.06,52.1,11
QAN17,2017-05-30 00:30,30,52.14,52.15,52.12,52.12,3
QAN17,2017-05-30 01:00,30,52.16,52.18,52.16,52.18,33
QAN17,2017-05-30 01:30,30,52.11,52.11,52.06,52.11,26
QAN17,2017-05-30 02:00,30,52.07,52.16,52.01,52.02,10
QAN17,2017-05-30 02:30,30,51.98,51.99,51.93,51.93,38
QAN17,2017-05-30 03:00,30,51.91,51.91,51.75,51.82,66
QAN17,2017-05-30 03:30,30,51.83,51.9,51.83,51.9,10
QAN17,2017-05-30 04:00,30,51.98,52.06,51.97,52.01,21
QAN17,2017-05-30 04:30,30,51.95,51.96,51.8,51.81,27
QAN17,2017-05-30 05:00,30,51.84,51.85,51.75,51.82,72
QAN17,2017-05-30 05:30,30,51.76,51.88,51.75,51.88,29
QAN17,2017-05-30 06:00,30,51.91,51.92,51.76,51.76,5
QAN17,2017-05-30 06:30,30,51.72,51.72,51.57,51.61,68
QAN17,2017-05-30 07:00,30,51.56,51.61,51.5,51.51,8
QAN17,2017-05-30 07:30,30,51.52,51.62,51.52,51.59,24
QAN17,2017-05-30 08:00,30,51.6,51.63,51.32,51.41,61
QAN17,2017-05-30 08:30,30,51.27,51.34,51.2,51.29,109
QAN17,2017-05-30 09:00,30,51.29,51.61,51.2,51.57,93
QAN17,2017-05-30 09:30,30,51.61,51.71,51.5,51.65,245
QAN17,2017-05-30 10:00,30,51.7,51.75,51.32,51.32,160
QAN17,2017-05-30 10:30,30,51.33,51.49,51.29,51.49,19
QAN17,2017-05-30 11:00,30,51.42,51.56,51.42,51.56,11
QAN17,2017-05-30 11:30,30,51.56,51.61,51.53,51.55,68
QAN17,2017-05-30 12:00,30,51.49,51.52,51.43,51.52,10
QAN17,2017-05-30 12:30,30,51.54,51.86,51.54,51.86,140
QAN17,2017-05-30 13:00,30,51.87,52.02,51.79,51.79,69
QAN17,2017-05-30 13:30,30,51.82,51.96,51.8,51.96,85
QAN17,2017-05-30 14:00,30,51.86,51.86,51.81,51.84,11
QAN17,2017-05-30 14:30,30,51.81,51.81,51.7,51.7,6
QAN17,2017-05-30 15:00,30,51.77,51.77,51.71,51.71,4
QAN17,2017-05-30 15:30,30,51.7,51.7,51.7,51.7,2
QAN17,2017-05-30 20:00,31,51.67,51.67,51.67,51.67,1
QAN17,2017-05-30 20:30,31,51.74,51.74,51.74,51.74,3
QAN17,2017-05-30 21:00,31,51.75,51.75,51.73,51.73,10
QAN17,2017-05-31 00:30,31,51.59,51.59,51.59,51.59,1
QAN17,2017-05-31 01:00,31,51.53,51.53,51.45,51.45,3
QAN17,2017-05-31 01:30,31,51.35,51.35,51.35,51.35,1
QAN17,2017-05-31 02:00,31,51.54,51.57,51.53,51.57,4
QAN17,2017-05-31 02:30,31,51.35,51.42,51.35,51.42,8
QAN17,2017-05-31 03:00,31,51.32,51.38,51.29,51.37,15
QAN17,2017-05-31 03:30,31,51.37,51.37,51.36,51.36,3
QAN17,2017-05-31 04:00,31,51,51,51,51,1
QAN17,2017-05-31 04:30,31,50.91,50.91,50.77,50.79,7
QAN17,2017-05-31 05:00,31,50.8,50.86,50.8,50.86,10
QAN17,2017-05-31 05:30,31,50.78,50.8,50.64,50.66,7
QAN17,2017-05-31 06:00,31,50.43,50.43,50.43,50.43,1
QAN17,2017-05-31 06:30,31,50.22,50.41,50.22,50.41,22
QAN17,2017-05-31 07:00,31,50.59,50.59,50.5,50.5,8
QAN17,2017-05-31 07:30,31,50.57,50.57,50.44,50.44,3
QAN17,2017-05-31 08:00,31,50.23,50.31,50.23,50.29,7
QAN17,2017-05-31 08:30,31,50.16,50.31,50.16,50.19,6
QAN17,2017-05-31 09:00,31,50.11,50.11,49.85,49.98,29
QAN17,2017-05-31 09:30,31,49.99,50.11,49.98,50.11,12
QAN17,2017-05-31 10:00,31,49.91,49.95,49.91,49.95,7
QAN17,2017-05-31 10:30,31,49.93,49.93,49.88,49.93,33
QAN17,2017-05-31 11:00,31,50.38,50.38,50.2,50.2,3
QAN17,2017-05-31 11:30,31,50.21,50.21,50.21,50.21,5
QAN17,2017-05-31 13:00,31,50.22,50.3,50.22,50.27,18