QAN18,2017-06-12 12:00,12,50.47,50.47,50.47,50.47,1
QAN18,2017-07-12 10:00,12,50.24,50.24,50.24,50.24,1
QAN18,2017-07-24 07:30,24,50.5,50.5,50.5,50.5,1
QAN18,2017-07-27 06:00,27,51.99,51.99,51.99,51.99,1
QAN18,2017-07-28 04:30,28,52.51,52.51,52.51,52.51,2
QAN18,2017-09-15 12:00,15,55.01,55.01,55.01,55.01,1
QAN18,2017-10-04 09:30,4,55.04,55.04,55.04,55.04,1
QAN18,2017-10-04 10:30,4,55.21,55.21,55.21,55.21,1
QAN18,2017-10-17 10:00,17,56.38,56.5,56.38,56.46,3
QAN18,2017-10-17 10:30,17,56.28,56.28,56,56,5
QAN18,2017-10-17 11:30,17,56.22,56.22,56.22,56.22,1
QAN18,2017-10-18 10:00,18,56.42,56.42,56.42,56.42,1
QAN18,2017-10-20 10:30,20,56.41,56.41,56.41,56.41,3
QAN18,2017-10-20 12:00,20,56.41,56.41,56.41,56.41,1
QAN18,2017-10-20 13:00,20,56.42,56.42,56.42,56.42,1
QAN18,2017-10-23 08:30,23,56.66,56.66,56.66,56.66,1
QAN18,2017-10-26 10:00,26,57.2,57.24,57.2,57.24,7
QAN18,2017-10-27 09:30,27,58.55,58.55,58.55,58.55,1
QAN18,2017-10-31 21:30,1,59.83,59.91,59.82,59.83,9
QAN18,2017-11-01 20:00,2,59.3,59.33,59.3,59.33,3
QAN18,2017-11-03 12:30,3,60.25,60.25,60.25,60.25,3
QAN18,2017-11-06 12:00,6,62.25,62.25,62.25,62.25,3
QAN18,2017-11-10 10:30,10,62.68,62.68,62.68,62.68,1
QAN18,2017-11-13 12:30,13,62.38,62.38,62.37,62.37,3
QAN18,2017-11-14 08:30,14,61.92,61.92,61.92,61.92,1
QAN18,2017-11-14 15:30,14,60.45,60.45,60.45,60.45,3
QAN18,2017-11-16 19:30,17,60.45,60.45,60.3,60.32,6
QAN18,2017-11-29 15:00,29,61.52,61.52,61.52,61.52,1
QAN18,2017-12-01 02:30,1,61.84,61.84,61.84,61.84,1
QAN18,2017-12-01 08:00,1,62.37,62.37,62.37,62.37,1
QAN18,2017-12-05 10:30,5,61.65,61.65,61.54,61.54,5
QAN18,2017-12-06 11:30,6,60.73,60.77,60.73,60.77,2
QAN18,2017-12-08 10:30,8,62.28,62.28,62.28,62.28,1
QAN18,2017-12-12 03:30,12,63.47,63.47,63.47,63.47,1
QAN18,2017-12-15 06:00,15,61.77,61.77,61.77,61.77,1
QAN18,2017-12-15 10:30,15,61.62,61.62,61.58,61.58,75
QAN18,2017-12-18 06:00,18,61.91,61.91,61.91,61.91,1
QAN18,2017-12-19 13:30,19,62.43,62.43,62.41,62.42,84
QAN18,2017-12-19 14:00,19,62.43,62.44,62.42,62.43,66
QAN18,2017-12-27 08:00,27,64.7,64.78,64.69,64.78,147
QAN18,2017-12-27 08:30,27,64.75,64.76,64.64,64.71,12
QAN18,2017-12-27 10:00,27,64.8,64.8,64.8,64.8,1
QAN18,2017-12-29 07:30,29,65.17,65.17,65.17,65.17,2
QAN18,2018-01-02 13:00,2,65.19,65.19,65.19,65.19,2
QAN18,2018-01-03 09:00,3,65.9,65.9,65.9,65.9,20
QAN18,2018-01-03 19:00,4,66.27,66.27,66.25,66.25,12
QAN18,2018-01-03 19:30,4,66.27,66.27,66.27,66.27,1
QAN18,2018-01-03 23:00,4,66.52,66.52,66.52,66.52,5
QAN18,2018-01-03 23:30,4,66.5,66.5,66.5,66.5,5
QAN18,2018-01-04 04:30,4,66.25,66.25,66.25,66.25,5
QAN18,2018-01-04 05:00,4,66.2,66.2,66.2,66.2,2
QAN18,2018-01-04 08:30,4,66.1,66.1,66.1,66.1,3
QAN18,2018-01-04 09:00,4,66.05,66.05,66.05,66.05,3
QAN18,2018-01-04 19:00,5,66.46,66.46,66.46,66.46,5
QAN18,2018-01-05 02:30,5,66.13,66.13,66.13,66.13,1
QAN18,2018-01-07 17:00,8,66.25,66.25,66.25,66.25,1
QAN18,2018-01-07 23:30,8,66.09,66.09,66.07,66.07,4
QAN18,2018-01-08 09:30,8,66.08,66.08,66.08,66.08,2
QAN18,2018-01-09 08:00,9,66.73,66.73,66.73,66.73,1
QAN18,2018-01-09 12:00,9,67.31,67.34,67.31,67.34,51
QAN18,2018-01-09 13:00,9,67.43,67.43,67.43,67.43,100
QAN18,2018-01-09 15:30,9,67.58,67.58,67.58,67.58,1
QAN18,2018-01-10 01:30,10,67.58,67.62,67.58,67.62,5
QAN18,2018-01-10 04:00,10,67.38,67.38,67.38,67.38,2
QAN18,2018-01-10 08:30,10,67.4,67.4,67.4,67.4,1
QAN18,2018-01-10 12:00,10,67.39,67.39,67.39,67.39,1
QAN18,2018-01-11 04:30,11,67.9,67.9,67.9,67.9,1
QAN18,2018-01-11 07:00,11,67.6,67.6,67.6,67.6,1
QAN18,2018-01-11 09:00,11,68.17,68.17,68.16,68.16,3
QAN18,2018-01-11 10:30,11,68.07,68.07,68.07,68.07,1
QAN18,2018-01-12 06:30,12,67.3,67.3,67.3,67.3,2
QAN18,2018-01-15 01:30,16,68.2,68.2,68.2,68.2,1
QAN18,2018-01-16 02:30,16,68.38,68.38,68.38,68.38,1
QAN18,2018-01-17 00:30,17,67.8,67.8,67.8,67.8,1
QAN18,2018-01-17 03:00,17,67.6,67.6,67.6,67.6,2
QAN18,2018-01-17 08:30,17,67.71,67.71,67.71,67.71,1
QAN18,2018-01-17 09:00,17,67.98,67.98,67.98,67.98,3
QAN18,2018-01-18 08:30,18,67.61,67.61,67.61,67.61,1
QAN18,2018-01-18 19:30,19,67.55,67.55,67.55,67.55,5
QAN18,2018-01-19 02:30,19,67.28,67.28,67.28,67.28,2
QAN18,2018-01-22 03:00,22,67.38,67.38,67.38,67.38,5
QAN18,2018-01-22 06:30,22,67.16,67.2,67.16,67.16,5
QAN18,2018-01-22 11:30,22,67.4,67.4,67.4,67.4,2
QAN18,2018-01-24 13:00,24,68.41,68.41,68.41,68.41,1
QAN18,2018-01-24 13:30,24,68.88,68.88,68.88,68.88,1
QAN18,2018-01-26 11:30,26,69.08,69.11,69.05,69.11,6
QAN18,2018-01-26 12:00,26,69.09,69.23,69.09,69.23,2
QAN18,2018-01-26 12:30,26,69.26,69.34,69.26,69.34,2
QAN18,2018-01-26 13:00,26,69.12,69.12,69.11,69.11,2
QAN18,2018-01-30 08:00,30,67.96,67.96,67.96,67.96,1
QAN18,2018-01-30 09:00,30,67.33,67.33,67.33,67.33,25
QAN18,2018-01-30 13:30,30,67.59,67.6,67.59,67.6,10
QAN18,2018-01-30 15:30,30,67.29,67.29,67.29,67.29,1
QAN18,2018-01-31 04:30,31,67.21,67.21,67.21,67.21,2
QAN18,2018-01-31 07:30,31,67.32,67.32,67.32,67.32,1
QAN18,2018-01-31 13:00,31,67.69,67.69,67.69,67.69,1
QAN18,2018-02-01 07:00,1,68.52,68.52,68.51,68.51,2
QAN18,2018-02-01 10:00,1,68.28,68.28,68.03,68.03,11
QAN18,2018-02-01 10:30,1,68.12,68.23,68.12,68.22,5
QAN18,2018-02-01 11:00,1,68.22,68.3,68.22,68.3,6
QAN18,2018-02-01 11:30,1,68.31,68.32,68.31,68.32,2
QAN18,2018-02-01 12:00,1,68.39,68.39,68.38,68.38,2
QAN18,2018-02-01 14:30,1,68.88,68.88,68.88,68.88,1
QAN18,2018-02-05 07:30,5,66.87,66.87,66.87,66.87,1
QAN18,2018-02-05 08:00,5,66.87,66.87,66.87,66.87,1
QAN18,2018-02-05 09:00,5,66.74,66.74,66.73,66.73,10
QAN18,2018-02-05 14:00,5,66.29,66.33,66.29,66.33,2
QAN18,2018-02-06 09:00,6,66.21,66.21,66.21,66.21,1
QAN18,2018-02-06 14:00,6,65.77,65.77,65.77,65.77,1
QAN18,2018-02-07 08:00,7,65.76,65.76,65.76,65.76,2
QAN18,2018-02-07 09:00,7,66.29,66.29,66.29,66.29,1
QAN18,2018-02-07 09:30,7,65.88,65.88,65.67,65.67,3
QAN18,2018-02-07 10:00,7,65.13,65.13,65.13,65.13,1
QAN18,2018-02-08 09:00,8,64,64,64,64,5
QAN18,2018-02-08 09:30,8,64.07,64.07,64.07,64.07,1
QAN18,2018-02-08 10:00,8,63.9,63.9,63.9,63.9,6
QAN18,2018-02-08 11:30,8,63.64,63.64,63.64,63.64,50
QAN18,2018-02-08 22:00,9,63.41,63.42,63.41,63.42,25
QAN18,2018-02-09 10:00,9,62.5,62.53,62.5,62.53,2
QAN18,2018-02-09 10:30,9,62.42,62.42,62.42,62.42,1
QAN18,2018-02-09 13:00,9,62.03,62.03,61.91,61.92,10
QAN18,2018-02-12 13:00,12,62.05,62.05,62.05,62.05,1
QAN18,2018-02-12 13:30,12,61.77,61.8,61.77,61.8,2
QAN18,2018-02-13 11:00,13,61.7,61.7,61.7,61.7,1
QAN18,2018-02-13 11:30,13,61.85,61.85,61.85,61.85,3
QAN18,2018-02-13 13:00,13,61.86,61.97,61.86,61.97,2
QAN18,2018-02-15 11:00,15,62.98,62.98,62.98,62.98,1
QAN18,2018-02-19 04:00,20,64.21,64.21,64.21,64.21,1
QAN18,2018-02-19 05:30,20,64.29,64.29,64.29,64.29,1
QAN18,2018-02-20 14:30,20,64.29,64.29,64.29,64.29,1
QAN18,2018-02-22 11:00,22,65.58,65.62,65.58,65.62,4
QAN18,2018-02-22 13:00,22,65.4,65.4,65.4,65.4,1
QAN18,2018-02-23 02:30,23,65.27,65.27,65.27,65.27,1
QAN18,2018-02-23 08:00,23,65.6,65.6,65.6,65.6,1
QAN18,2018-02-23 09:30,23,65.98,65.98,65.98,65.98,2
QAN18,2018-02-23 14:30,23,66.39,66.39,66.39,66.39,1
QAN18,2018-02-25 22:30,26,66.59,66.59,66.59,66.59,1
QAN18,2018-02-26 07:30,26,66.18,66.18,66.11,66.11,4
QAN18,2018-02-26 11:00,26,66.81,66.81,66.81,66.81,1
QAN18,2018-02-26 14:30,26,66.75,66.75,66.75,66.75,1
QAN18,2018-02-27 13:30,27,65.97,65.97,65.96,65.96,3
QAN18,2018-02-28 08:00,28,66.08,66.08,66.08,66.08,1
QAN18,2018-02-28 09:30,28,65.37,65.37,65.31,65.31,6
QAN18,2018-02-28 10:00,28,64.79,64.79,64.79,64.79,10
QAN18,2018-02-28 14:30,28,64.06,64.06,64.06,64.06,1
QAN18,2018-03-01 02:30,1,64.34,64.34,64.29,64.29,3
QAN18,2018-03-01 03:30,1,64.1,64.1,64.1,64.1,1
QAN18,2018-03-01 04:30,1,63.68,63.68,63.68,63.68,1
QAN18,2018-03-01 08:00,1,63.63,63.64,63.63,63.64,2
QAN18,2018-03-01 08:30,1,63.17,63.17,62.97,62.97,2
QAN18,2018-03-01 12:00,1,63.29,63.29,63.29,63.29,1
QAN18,2018-03-01 14:00,1,63.53,63.53,63.53,63.53,1
QAN18,2018-03-02 06:30,2,63.23,63.23,63.23,63.23,1
QAN18,2018-03-02 08:00,2,62.93,62.93,62.93,62.93,5
QAN18,2018-03-02 09:00,2,63.02,63.02,63.02,63.02,5
QAN18,2018-03-02 09:30,2,62.84,62.84,62.84,62.84,1
QAN18,2018-03-05 04:00,5,64.11,64.11,64.11,64.11,2
QAN18,2018-03-05 05:30,5,63.82,63.82,63.82,63.82,2
QAN18,2018-03-05 06:30,5,63.73,63.73,63.73,63.73,9
QAN18,2018-03-05 07:30,5,63.66,63.66,63.66,63.66,1
QAN18,2018-03-05 10:30,5,65.2,65.2,65.2,65.2,2
QAN18,2018-03-05 12:00,5,64.93,64.93,64.93,64.93,2
QAN18,2018-03-06 03:00,6,64.84,64.84,64.84,64.84,7
QAN18,2018-03-06 09:00,6,65.04,65.2,65.04,65.2,3
QAN18,2018-03-06 09:30,6,64.9,64.9,64.9,64.9,1
QAN18,2018-03-06 10:30,6,65.06,65.06,65.06,65.06,1
QAN18,2018-03-06 11:00,6,64.98,64.98,64.98,64.98,1
QAN18,2018-03-06 11:30,6,65.08,65.08,65.08,65.08,1
QAN18,2018-03-06 12:30,6,65.18,65.18,65.18,65.18,1
QAN18,2018-03-06 15:30,6,64.98,64.98,64.98,64.98,1
QAN18,2018-03-07 04:30,7,64.81,64.81,64.81,64.81,1
QAN18,2018-03-07 07:00,7,65.04,65.04,65.04,65.04,1
QAN18,2018-03-07 08:30,7,64.53,64.53,64.53,64.53,1
QAN18,2018-03-07 09:30,7,65.07,65.07,65.07,65.07,1
QAN18,2018-03-07 11:00,7,63.61,63.61,63.61,63.61,7
QAN18,2018-03-07 11:30,7,63.74,63.74,63.74,63.74,1
QAN18,2018-03-07 13:00,7,64.05,64.05,63.89,63.89,2
QAN18,2018-03-07 13:30,7,63.89,63.89,63.89,63.89,20
QAN18,2018-03-08 08:30,8,63.47,63.47,63.47,63.47,1
QAN18,2018-03-08 09:00,8,63.45,63.54,63.45,63.54,4
QAN18,2018-03-08 09:30,8,63.19,63.19,63.19,63.19,1
QAN18,2018-03-08 13:00,8,63.13,63.18,63.13,63.18,4
QAN18,2018-03-08 14:30,8,63.39,63.39,63.39,63.39,4
QAN18,2018-03-09 04:30,9,63.74,63.74,63.74,63.74,1
QAN18,2018-03-09 13:30,9,64.98,64.98,64.98,64.98,10
QAN18,2018-03-12 05:30,12,64.66,64.66,64.65,64.65,8
QAN18,2018-03-12 08:30,12,64.61,64.61,64.61,64.61,2
QAN18,2018-03-12 10:30,12,63.95,63.95,63.95,63.95,4
QAN18,2018-03-12 13:00,12,64.55,64.55,64.55,64.55,1
QAN18,2018-03-12 14:30,12,64.53,64.53,64.53,64.53,1
QAN18,2018-03-12 21:30,13,64.36,64.36,64.36,64.36,1
QAN18,2018-03-13 07:30,13,64.18,64.18,64.18,64.18,1
QAN18,2018-03-13 08:30,13,64.56,64.92,64.56,64.92,2
QAN18,2018-03-13 09:00,13,64.86,64.86,64.86,64.86,1
QAN18,2018-03-13 09:30,13,64.19,64.21,64.19,64.21,4
QAN18,2018-03-13 10:00,13,63.88,63.88,63.88,63.88,1
QAN18,2018-03-13 11:00,13,64.19,64.19,64.04,64.04,29
QAN18,2018-03-13 11:30,13,64.09,64.25,64.06,64.25,60
QAN18,2018-03-13 13:00,13,63.91,64.02,63.91,64.02,9
QAN18,2018-03-13 13:30,13,64.3,64.3,64.3,64.3,1
QAN18,2018-03-13 14:30,13,64.13,64.13,64.13,64.13,1
QAN18,2018-03-14 06:00,14,64.58,64.75,64.58,64.75,6
QAN18,2018-03-14 06:30,14,64.61,64.61,64.55,64.55,2
QAN18,2018-03-14 10:00,14,63.73,64,63.73,64,2
QAN18,2018-03-14 11:00,14,64.05,64.05,64.05,64.05,4
QAN18,2018-03-14 15:00,14,64.46,64.46,64.46,64.46,1
QAN18,2018-03-15 06:00,15,64.67,64.67,64.67,64.67,1
QAN18,2018-03-16 04:00,16,64.83,64.83,64.83,64.83,1
QAN18,2018-03-16 06:30,16,64.79,64.79,64.79,64.79,4
QAN18,2018-03-16 09:00,16,64.53,64.54,64.53,64.54,2
QAN18,2018-03-16 10:00,16,65.14,65.14,65.14,65.14,2
QAN18,2018-03-16 10:30,16,65.17,65.6,65.17,65.6,3
QAN18,2018-03-16 11:00,16,65.42,65.42,65.42,65.42,1
QAN18,2018-03-16 13:30,16,65.71,65.71,65.71,65.71,1
QAN18,2018-03-18 17:30,19,65.61,65.61,65.61,65.61,1
QAN18,2018-03-18 20:30,19,65.43,65.43,65.43,65.43,1
QAN18,2018-03-19 06:00,19,65.59,65.59,65.59,65.59,1
QAN18,2018-03-19 06:30,19,65.56,65.56,65.56,65.56,2
QAN18,2018-03-19 07:30,19,65.77,65.81,65.77,65.81,3
QAN18,2018-03-19 09:00,19,65.65,65.65,65.58,65.58,5
QAN18,2018-03-19 10:00,19,65.18,65.18,65.18,65.18,1
QAN18,2018-03-19 12:00,19,65.53,65.53,65.53,65.53,4
QAN18,2018-03-19 13:30,19,65.5,65.5,65.5,65.5,1
QAN18,2018-03-19 22:00,20,65.68,65.68,65.68,65.68,1
QAN18,2018-03-20 02:30,20,65.92,65.95,65.92,65.95,7
QAN18,2018-03-20 04:30,20,66.06,66.06,65.94,65.94,3
QAN18,2018-03-20 05:00,20,65.94,65.94,65.94,65.94,1
QAN18,2018-03-20 06:00,20,66.31,66.31,66.31,66.31,1
QAN18,2018-03-20 08:00,20,66.59,66.59,66.59,66.59,1
QAN18,2018-03-20 11:00,20,67,67,66.75,66.75,3
QAN18,2018-03-20 11:30,20,66.52,66.63,66.52,66.63,2
QAN18,2018-03-20 12:00,20,66.63,66.63,66.63,66.63,1
QAN18,2018-03-20 14:30,20,66.71,66.71,66.7,66.7,4
QAN18,2018-03-20 15:30,20,66.87,66.87,66.87,66.87,1
QAN18,2018-03-21 03:00,21,66.86,66.86,66.83,66.85,3
QAN18,2018-03-21 04:00,21,66.96,66.96,66.96,66.96,3
QAN18,2018-03-21 05:30,21,67.47,67.47,67.46,67.46,3
QAN18,2018-03-21 07:30,21,67.4,67.4,67.4,67.4,1
QAN18,2018-03-21 08:00,21,67.57,67.57,67.57,67.57,2
QAN18,2018-03-21 08:30,21,67.58,67.59,67.58,67.58,5
QAN18,2018-03-21 10:00,21,68.17,68.17,68.17,68.17,1
QAN18,2018-03-21 10:30,21,68.48,68.48,68.48,68.48,1
QAN18,2018-03-21 11:00,21,68.38,68.5,68.38,68.5,4
QAN18,2018-03-21 12:00,21,68.28,68.28,68.27,68.27,2
QAN18,2018-03-21 13:00,21,68.57,68.65,68.57,68.65,5
QAN18,2018-03-21 13:30,21,68.68,68.69,68.68,68.69,5
QAN18,2018-03-21 14:00,21,68.81,68.94,68.81,68.94,4
QAN18,2018-03-21 14:30,21,68.99,68.99,68.99,68.99,1
QAN18,2018-03-21 15:00,21,68.82,68.82,68.82,68.82,3
QAN18,2018-03-21 18:30,22,68.82,68.82,68.82,68.82,1
QAN18,2018-03-22 02:30,22,68.39,68.39,68.39,68.39,3
QAN18,2018-03-22 04:00,22,68.32,68.32,68.32,68.32,4
QAN18,2018-03-22 04:30,22,68,68,67.99,67.99,3
QAN18,2018-03-22 05:00,22,67.9,67.9,67.9,67.9,1
QAN18,2018-03-22 06:00,22,68.39,68.39,68.39,68.39,1
QAN18,2018-03-22 06:30,22,68.34,68.34,68.28,68.28,4
QAN18,2018-03-22 07:00,22,68.3,68.3,68.3,68.3,1
QAN18,2018-03-22 07:30,22,67.9,67.9,67.9,67.9,1
QAN18,2018-03-22 08:30,22,67.73,67.73,67.72,67.72,3
QAN18,2018-03-22 09:30,22,67.93,67.97,67.93,67.97,3
QAN18,2018-03-22 10:00,22,67.94,67.94,67.94,67.94,6
QAN18,2018-03-22 11:00,22,68.24,68.24,68.24,68.24,1
QAN18,2018-03-22 11:30,22,68.11,68.11,68.11,68.11,1
QAN18,2018-03-22 18:30,23,67.97,67.97,67.97,67.97,1
QAN18,2018-03-22 20:00,23,68.85,68.85,68.85,68.85,1
QAN18,2018-03-22 21:30,23,68.47,68.47,68.47,68.47,4
QAN18,2018-03-22 22:00,23,68.25,68.25,68.25,68.25,1
QAN18,2018-03-23 07:00,23,68.22,68.23,68.2,68.2,16
QAN18,2018-03-23 07:30,23,68.32,68.32,68.32,68.32,1
QAN18,2018-03-23 09:00,23,69.15,69.15,69.15,69.15,1
QAN18,2018-03-23 09:30,23,68.94,68.94,68.94,68.94,2
QAN18,2018-03-23 10:00,23,68.95,68.97,68.94,68.94,4
QAN18,2018-03-23 10:30,23,69.08,69.08,69.08,69.08,1
QAN18,2018-03-23 11:00,23,68.97,68.97,68.87,68.87,2
QAN18,2018-03-23 11:30,23,68.7,68.7,68.7,68.7,1
QAN18,2018-03-23 13:00,23,69.12,69.3,69.1,69.3,3
QAN18,2018-03-23 13:30,23,69.33,69.33,69.33,69.33,3
QAN18,2018-03-25 18:00,26,69.86,69.86,69.86,69.86,1
QAN18,2018-03-25 18:30,26,69.93,69.94,69.8,69.8,3
QAN18,2018-03-25 20:30,26,69.76,69.76,69.76,69.76,1
QAN18,2018-03-26 02:30,26,69.03,69.03,69.03,69.03,1
QAN18,2018-03-26 03:00,26,68.95,69.02,68.95,69.02,3
QAN18,2018-03-26 03:30,26,69.06,69.06,69.05,69.05,2
QAN18,2018-03-26 07:00,26,69.45,69.45,69.4,69.4,11
QAN18,2018-03-26 08:00,26,69.23,69.23,69.23,69.23,1
QAN18,2018-03-26 09:30,26,69.04,69.04,69.04,69.04,1
QAN18,2018-03-26 10:00,26,68.8,68.8,68.8,68.8,1
QAN18,2018-03-26 10:30,26,69.1,69.3,69.1,69.3,12
QAN18,2018-03-26 11:00,26,69.02,69.02,69.02,69.02,2
QAN18,2018-03-26 11:30,26,69.04,69.06,69.01,69.01,6
QAN18,2018-03-27 00:00,27,69.25,69.26,69.25,69.26,7
QAN18,2018-03-27 01:30,27,69.03,69.12,69.03,69.12,2
QAN18,2018-03-27 02:00,27,69.11,69.16,69.11,69.16,3
QAN18,2018-03-27 02:30,27,69.18,69.18,69.15,69.15,2
QAN18,2018-03-27 03:00,27,69.15,69.24,69.15,69.2,14
QAN18,2018-03-27 03:30,27,69.22,69.29,69.22,69.28,24
QAN18,2018-03-27 04:00,27,69.25,69.25,69.16,69.16,5
QAN18,2018-03-27 04:30,27,69.29,69.29,69.25,69.25,4
QAN18,2018-03-27 05:00,27,69.25,69.31,69.16,69.16,8
QAN18,2018-03-27 05:30,27,69.28,69.28,69.22,69.22,3
QAN18,2018-03-27 06:00,27,69.22,69.3,69.22,69.3,3
QAN18,2018-03-27 06:30,27,69.37,69.47,69.37,69.46,18
QAN18,2018-03-27 07:00,27,69.3,69.83,69.3,69.76,51
QAN18,2018-03-27 07:30,27,69.85,69.85,69.71,69.79,16
QAN18,2018-03-27 08:00,27,69.75,69.75,69.39,69.52,29
QAN18,2018-03-27 08:30,27,69.57,69.57,69.05,69.14,44
QAN18,2018-03-27 09:00,27,69.12,69.29,69.07,69.29,26
QAN18,2018-03-27 09:30,27,69.28,69.28,69.13,69.17,15
QAN18,2018-03-27 10:00,27,68.95,69,68.78,69,31
QAN18,2018-03-27 10:30,27,68.96,69.1,68.96,69.01,28
QAN18,2018-03-27 11:00,27,69.06,69.28,69.06,69.27,11
QAN18,2018-03-27 11:30,27,69.2,69.2,69.14,69.14,6
QAN18,2018-03-27 12:00,27,69.16,69.17,69.16,69.16,6
QAN18,2018-03-27 12:30,27,68.91,69.04,68.87,69.04,9
QAN18,2018-03-27 13:00,27,69.05,69.05,68.94,69,9
QAN18,2018-03-27 13:30,27,68.94,68.94,68.66,68.66,20
QAN18,2018-03-27 14:00,27,68.53,68.57,68.53,68.57,2
QAN18,2018-03-27 15:30,27,68.45,68.45,68.45,68.45,1
QAN18,2018-03-27 19:00,28,68.6,68.6,68.6,68.6,1
QAN18,2018-03-28 02:00,28,68.56,68.58,68.2,68.26,13
QAN18,2018-03-28 02:30,28,68.29,68.44,68.27,68.44,15
QAN18,2018-03-28 03:00,28,68.42,68.49,68.42,68.44,24
QAN18,2018-03-28 03:30,28,68.42,68.51,68.42,68.47,19
QAN18,2018-03-28 04:00,28,68.46,68.6,68.46,68.6,5
QAN18,2018-03-28 04:30,28,68.54,68.54,68.41,68.41,7
QAN18,2018-03-28 05:00,28,68.43,68.51,68.43,68.48,9
QAN18,2018-03-28 05:30,28,68.59,68.66,68.59,68.66,13
QAN18,2018-03-28 06:00,28,68.68,68.73,68.68,68.73,3
QAN18,2018-03-28 06:30,28,68.74,68.78,68.73,68.73,3
QAN18,2018-03-28 07:00,28,68.7,68.71,68.59,68.62,11
QAN18,2018-03-28 07:30,28,68.61,68.64,68.61,68.64,4
QAN18,2018-03-28 08:00,28,68.67,68.69,68.55,68.55,21
QAN18,2018-03-28 08:30,28,68.56,68.56,68.36,68.53,27
QAN18,2018-03-28 09:00,28,68.47,68.47,68.34,68.34,27
QAN18,2018-03-28 09:30,28,68.81,68.81,68.51,68.51,5
QAN18,2018-03-28 10:00,28,68.73,68.73,68.73,68.73,1
QAN18,2018-03-28 10:30,28,67.98,67.98,67.59,67.64,24
QAN18,2018-03-28 11:00,28,67.61,67.99,67.61,67.98,21
QAN18,2018-03-28 11:30,28,67.94,68,67.94,68,2
QAN18,2018-03-28 12:00,28,67.79,67.93,67.79,67.9,5
QAN18,2018-03-28 12:30,28,68.08,68.24,68.08,68.24,7
QAN18,2018-03-28 13:00,28,68.28,68.29,68.2,68.29,12
QAN18,2018-03-28 13:30,28,68.34,68.53,68.34,68.53,12
QAN18,2018-03-28 14:30,28,68.52,68.52,68.5,68.5,19
QAN18,2018-03-28 19:00,29,68.46,68.46,68.46,68.46,1
QAN18,2018-03-28 23:00,29,68.53,68.53,68.53,68.53,1
QAN18,2018-03-28 23:30,29,68.58,68.61,68.49,68.49,10
QAN18,2018-03-29 01:30,29,68.58,68.58,68.55,68.55,2
QAN18,2018-03-29 02:00,29,68.49,68.64,68.42,68.42,10
QAN18,2018-03-29 02:30,29,68.39,68.48,68.36,68.38,26
QAN18,2018-03-29 03:00,29,68.47,68.47,68.27,68.27,12
QAN18,2018-03-29 03:30,29,68.27,68.28,68.2,68.2,23
QAN18,2018-03-29 04:00,29,68.27,68.27,68.19,68.27,13
QAN18,2018-03-29 04:30,29,68.29,68.29,68.08,68.17,23
QAN18,2018-03-29 05:00,29,68.16,68.21,68.14,68.21,6
QAN18,2018-03-29 05:30,29,68.13,68.13,67.96,67.96,10
QAN18,2018-03-29 06:00,29,67.94,68,67.81,67.81,25
QAN18,2018-03-29 06:30,29,67.84,68.02,67.84,68,21
QAN18,2018-03-29 07:00,29,67.98,67.99,67.93,67.98,7
QAN18,2018-03-29 07:30,29,67.87,68.03,67.87,67.99,18
QAN18,2018-03-29 08:00,29,68.07,68.18,67.94,68.18,20
QAN18,2018-03-29 08:30,29,68.24,68.35,68.21,68.33,22
QAN18,2018-03-29 09:00,29,68.26,68.47,68.12,68.41,71
QAN18,2018-03-29 09:30,29,68.41,68.74,68.41,68.59,75
QAN18,2018-03-29 10:00,29,68.5,68.76,68.46,68.76,73
QAN18,2018-03-29 10:30,29,68.69,68.71,68.54,68.67,21
QAN18,2018-03-29 11:00,29,68.7,68.7,68.57,68.57,15
QAN18,2018-03-29 11:30,29,68.52,68.77,68.52,68.76,36
QAN18,2018-03-29 12:00,29,68.75,68.92,68.66,68.9,27
QAN18,2018-03-29 12:30,29,68.96,69.24,68.94,69.13,79
QAN18,2018-03-29 13:00,29,69.14,69.18,68.76,68.84,102
QAN18,2018-03-29 13:30,29,68.7,68.8,68.64,68.8,42
QAN18,2018-03-29 14:30,29,68.83,68.83,68.83,68.83,1
QAN18,2018-03-29 15:00,29,68.9,68.9,68.88,68.88,10
QAN18,2018-03-29 15:30,29,68.89,68.89,68.89,68.89,1
QAN18,2018-04-01 17:00,2,68.79,68.79,68.79,68.79,1
QAN18,2018-04-02 00:30,2,69.18,69.18,69.18,69.18,3
QAN18,2018-04-02 02:00,2,69.18,69.18,69.17,69.17,4
QAN18,2018-04-02 02:30,2,69.06,69.11,69.06,69.11,3
QAN18,2018-04-02 03:00,2,69.16,69.4,69.16,69.4,8
QAN18,2018-04-02 03:30,2,69.4,69.49,69.39,69.42,31
QAN18,2018-04-02 04:00,2,69.26,69.26,69.24,69.24,2
QAN18,2018-04-02 04:30,2,69.26,69.26,69.26,69.26,1
QAN18,2018-04-02 05:00,2,69.18,69.2,69.18,69.2,3
QAN18,2018-04-02 05:30,2,69.28,69.33,69.28,69.33,4
QAN18,2018-04-02 06:00,2,69.32,69.32,69.26,69.3,12
QAN18,2018-04-02 06:30,2,69.32,69.32,69.21,69.22,4
QAN18,2018-04-02 07:00,2,69.24,69.33,69.22,69.24,15
QAN18,2018-04-02 07:30,2,69.23,69.23,68.95,68.97,37
QAN18,2018-04-02 08:00,2,68.85,68.85,68.42,68.42,46
QAN18,2018-04-02 08:30,2,68.39,68.39,68.2,68.21,38
QAN18,2018-04-02 09:00,2,67.92,68.23,67.92,68.23,5
QAN18,2018-04-02 09:30,2,68.18,68.2,67.8,67.8,11
QAN18,2018-04-02 10:00,2,67.85,67.86,67.77,67.83,8
QAN18,2018-04-02 10:30,2,67.58,67.61,67.26,67.45,52
QAN18,2018-04-02 11:00,2,67.42,67.5,67.2,67.5,20
QAN18,2018-04-02 11:30,2,67.56,67.56,67.52,67.53,5
QAN18,2018-04-02 12:00,2,67.57,67.57,67.42,67.42,10
QAN18,2018-04-02 12:30,2,67.43,67.43,67.26,67.36,4
QAN18,2018-04-02 13:00,2,67.31,67.35,67.16,67.16,18
QAN18,2018-04-02 13:30,2,67.33,67.33,67.2,67.21,11
QAN18,2018-04-02 14:30,2,67.26,67.26,67.26,67.26,2
QAN18,2018-04-02 21:30,3,67.36,67.36,67.36,67.36,1
QAN18,2018-04-03 02:00,3,67.46,67.53,67.44,67.53,6
QAN18,2018-04-03 02:30,3,67.49,67.51,67.49,67.51,3
QAN18,2018-04-03 03:00,3,67.44,67.74,67.44,67.7,32
QAN18,2018-04-03 03:30,3,67.73,67.79,67.66,67.67,32
QAN18,2018-04-03 04:00,3,67.66,67.66,67.52,67.53,8
QAN18,2018-04-03 04:30,3,67.56,67.59,67.47,67.49,5
QAN18,2018-04-03 05:00,3,67.42,67.55,67.42,67.55,15
QAN18,2018-04-03 05:30,3,67.47,67.5,67.41,67.5,7
QAN18,2018-04-03 06:00,3,67.44,67.44,67.17,67.31,22
QAN18,2018-04-03 06:30,3,67.28,67.33,67.26,67.27,8
QAN18,2018-04-03 07:00,3,67.32,67.43,67.28,67.4,18
QAN18,2018-04-03 07:30,3,67.36,67.55,67.22,67.55,34
QAN18,2018-04-03 08:00,3,67.55,67.62,67.34,67.62,21
QAN18,2018-04-03 08:30,3,67.32,67.73,67.32,67.63,77
QAN18,2018-04-03 09:00,3,67.53,67.57,67.25,67.46,89
QAN18,2018-04-03 09:30,3,67.48,67.66,67.48,67.63,28
QAN18,2018-04-03 10:00,3,67.75,67.87,67.6,67.6,63
QAN18,2018-04-03 10:30,3,67.63,67.63,67.48,67.5,37
QAN18,2018-04-03 11:00,3,67.5,67.54,67.43,67.5,12
QAN18,2018-04-03 11:30,3,67.57,67.7,67.57,67.61,22
QAN18,2018-04-03 12:00,3,67.68,67.72,67.61,67.72,10
QAN18,2018-04-03 12:30,3,67.66,67.66,67.58,67.61,19
QAN18,2018-04-03 13:00,3,67.58,67.69,67.51,67.63,27
QAN18,2018-04-03 13:30,3,67.58,67.67,67.52,67.67,18
QAN18,2018-04-03 14:00,3,67.68,67.74,67.68,67.74,2
QAN18,2018-04-03 14:30,3,67.72,67.73,67.68,67.68,38
QAN18,2018-04-03 15:30,3,67.84,67.93,67.72,67.72,10
QAN18,2018-04-04 01:30,4,67.39,67.39,67.39,67.39,1
QAN18,2018-04-04 02:00,4,67.38,67.47,67.37,67.37,15
QAN18,2018-04-04 02:30,4,67.41,67.52,67.22,67.24,20
QAN18,2018-04-04 03:00,4,67.13,67.13,66.99,67.09,66
QAN18,2018-04-04 03:30,4,67.09,67.1,66.76,66.85,73
QAN18,2018-04-04 04:00,4,66.76,66.76,66.38,66.52,42
QAN18,2018-04-04 04:30,4,66.48,66.58,66.48,66.54,9
QAN18,2018-04-04 05:00,4,66.56,66.65,66.45,66.45,16
QAN18,2018-04-04 05:30,4,66.52,66.52,66.52,66.52,1
QAN18,2018-04-04 06:00,4,66.53,66.75,66.53,66.73,13
QAN18,2018-04-04 06:30,4,66.76,66.92,66.76,66.82,71
QAN18,2018-04-04 07:00,4,66.86,66.87,66.78,66.81,30
QAN18,2018-04-04 07:30,4,66.67,66.87,66.67,66.74,12
QAN18,2018-04-04 08:00,4,66.66,66.66,66.36,66.48,80
QAN18,2018-04-04 08:30,4,66.58,66.61,66.33,66.56,69
QAN18,2018-04-04 09:00,4,66.51,66.74,66.43,66.72,49
QAN18,2018-04-04 09:30,4,67,67.18,66.63,67.18,25
QAN18,2018-04-04 10:00,4,67.28,67.35,67.03,67.23,42
QAN18,2018-04-04 10:30,4,67.25,67.29,67.07,67.16,38
QAN18,2018-04-04 11:00,4,67.13,67.47,67.08,67.29,66
QAN18,2018-04-04 11:30,4,67.37,67.47,67.27,67.37,94
QAN18,2018-04-04 12:00,4,67.42,67.43,67.21,67.21,13
QAN18,2018-04-04 12:30,4,67.32,67.34,67.23,67.23,7
QAN18,2018-04-04 13:00,4,67.31,67.68,67.31,67.55,42
QAN18,2018-04-04 13:30,4,67.52,67.58,67.48,67.58,21
QAN18,2018-04-04 14:00,4,67.58,67.63,67.58,67.62,29
QAN18,2018-04-04 14:30,4,67.68,67.75,67.68,67.74,51
QAN18,2018-04-04 15:00,4,67.73,67.76,67.73,67.76,8
QAN18,2018-04-04 15:30,4,67.75,67.76,67.73,67.76,7
QAN18,2018-04-04 21:00,5,67.85,67.87,67.84,67.87,8
QAN18,2018-04-05 02:00,5,67.76,67.77,67.73,67.77,4
QAN18,2018-04-05 02:30,5,67.86,67.89,67.74,67.77,21
QAN18,2018-04-05 03:00,5,67.75,67.78,67.67,67.78,20
QAN18,2018-04-05 03:30,5,67.8,67.8,67.67,67.7,7
QAN18,2018-04-05 04:00,5,67.63,67.63,67.56,67.58,13
QAN18,2018-04-05 04:30,5,67.57,67.6,67.56,67.58,9
QAN18,2018-04-05 05:00,5,67.55,67.55,67.44,67.44,4
QAN18,2018-04-05 05:30,5,67.46,67.5,67.38,67.38,11
QAN18,2018-04-05 06:00,5,67.35,67.49,67.3,67.47,17
QAN18,2018-04-05 06:30,5,67.53,67.58,67.52,67.52,23
QAN18,2018-04-05 07:00,5,67.47,67.55,67.46,67.49,8
QAN18,2018-04-05 07:30,5,67.5,67.68,67.41,67.68,53
QAN18,2018-04-05 08:00,5,67.58,67.85,67.52,67.8,75
QAN18,2018-04-05 08:30,5,67.75,68.44,67.75,68.2,122
QAN18,2018-04-05 09:00,5,68.22,68.22,67.85,67.92,43
QAN18,2018-04-05 09:30,5,67.99,68.04,67.53,67.64,89
QAN18,2018-04-05 10:00,5,67.6,68,67.6,67.72,62
QAN18,2018-04-05 10:30,5,67.7,68.13,67.64,68.11,77
QAN18,2018-04-05 11:00,5,68.09,68.09,67.82,67.82,28
QAN18,2018-04-05 11:30,5,67.94,67.99,67.94,67.96,17
QAN18,2018-04-05 12:00,5,68,68,67.73,67.73,8
QAN18,2018-04-05 12:30,5,67.64,67.78,67.64,67.73,21
QAN18,2018-04-05 13:00,5,67.75,67.94,67.59,67.94,25
QAN18,2018-04-05 13:30,5,67.97,68.02,67.93,67.93,16
QAN18,2018-04-05 14:00,5,67.93,68.04,67.93,68.02,35
QAN18,2018-04-05 14:30,5,67.99,67.99,67.96,67.96,21
QAN18,2018-04-05 15:00,5,67.96,67.96,67.96,67.96,1
QAN18,2018-04-05 18:00,6,67.55,67.55,67.51,67.51,26
QAN18,2018-04-05 19:30,6,67.52,67.52,67.52,67.52,5
QAN18,2018-04-05 20:30,6,67.53,67.53,67.53,67.53,1
QAN18,2018-04-05 21:00,6,67.5,67.55,67.5,67.55,24
QAN18,2018-04-06 00:30,6,67.37,67.37,67.37,67.37,1
QAN18,2018-04-06 01:00,6,67.36,67.36,67.26,67.26,4
QAN18,2018-04-06 02:00,6,67.39,67.55,67.38,67.55,12
QAN18,2018-04-06 02:30,6,67.44,67.5,67.39,67.44,8
QAN18,2018-04-06 03:00,6,67.51,67.61,67.51,67.59,16
QAN18,2018-04-06 03:30,6,67.62,67.75,67.62,67.66,45
QAN18,2018-04-06 04:00,6,67.66,67.71,67.66,67.71,2
QAN18,2018-04-06 04:30,6,67.61,67.61,67.61,67.61,2
QAN18,2018-04-06 05:00,6,67.66,67.66,67.64,67.65,6
QAN18,2018-04-06 05:30,6,67.69,67.69,67.52,67.53,15
QAN18,2018-04-06 06:00,6,67.59,67.59,67.52,67.55,12
QAN18,2018-04-06 06:30,6,67.42,67.46,67.4,67.46,41
QAN18,2018-04-06 07:00,6,67.51,67.64,67.46,67.62,28
QAN18,2018-04-06 07:30,6,67.64,67.8,67.58,67.8,38
QAN18,2018-04-06 08:00,6,67.83,67.99,67.73,67.95,42
QAN18,2018-04-06 08:30,6,67.96,68.17,67.92,67.96,75
QAN18,2018-04-06 09:00,6,67.99,67.99,67.74,67.8,36
QAN18,2018-04-06 09:30,6,67.69,67.73,67.16,67.19,175
QAN18,2018-04-06 10:00,6,67.12,67.18,66.79,67,140
QAN18,2018-04-06 10:30,6,67,67.12,66.74,67.06,58
QAN18,2018-04-06 11:00,6,66.95,66.95,66.84,66.84,12
QAN18,2018-04-06 11:30,6,67.05,67.05,67.05,67.05,2
QAN18,2018-04-06 12:00,6,66.91,67.04,66.88,67.04,5
QAN18,2018-04-06 12:30,6,66.84,66.84,66.46,66.46,25
QAN18,2018-04-06 13:00,6,66.66,66.68,66.57,66.68,14
QAN18,2018-04-06 13:30,6,66.66,66.66,66.51,66.53,39
QAN18,2018-04-06 14:00,6,66.54,66.54,66.54,66.54,2
QAN18,2018-04-06 14:30,6,66.52,66.57,66.52,66.57,2
QAN18,2018-04-06 15:00,6,66.61,66.61,66.61,66.61,1
QAN18,2018-04-08 20:30,9,66.86,66.86,66.86,66.86,1
QAN18,2018-04-08 23:30,9,66.94,66.94,66.94,66.94,2
QAN18,2018-04-09 00:00,9,66.97,66.97,66.97,66.97,1
QAN18,2018-04-09 00:30,9,66.9,66.9,66.9,66.9,1
QAN18,2018-04-09 02:00,9,66.95,66.95,66.85,66.85,8
QAN18,2018-04-09 02:30,9,67,67,66.99,66.99,4
QAN18,2018-04-09 03:00,9,66.98,67.11,66.97,67.03,11
QAN18,2018-04-09 03:30,9,66.91,66.99,66.91,66.99,10
QAN18,2018-04-09 04:00,9,67.01,67.13,66.99,67.13,32
QAN18,2018-04-09 04:30,9,67.09,67.09,66.93,66.93,13
QAN18,2018-04-09 05:00,9,66.93,67.04,66.93,66.93,4
QAN18,2018-04-09 05:30,9,66.94,66.94,66.94,66.94,1
QAN18,2018-04-09 06:00,9,67.11,67.2,67.11,67.2,18
QAN18,2018-04-09 06:30,9,67.22,67.41,67.22,67.37,46
QAN18,2018-04-09 07:00,9,67.43,67.59,67.41,67.48,58
QAN18,2018-04-09 07:30,9,67.56,67.57,67.52,67.52,10
QAN18,2018-04-09 08:00,9,67.53,67.74,67.4,67.63,76
QAN18,2018-04-09 08:30,9,67.69,67.75,67.54,67.68,57
QAN18,2018-04-09 09:00,9,67.75,68.09,67.7,68.04,108
QAN18,2018-04-09 09:30,9,68.01,68.18,68,68.16,45
QAN18,2018-04-09 10:00,9,68.19,68.25,68.11,68.13,65
QAN18,2018-04-09 10:30,9,68.1,68.1,67.87,67.93,44
QAN18,2018-04-09 11:00,9,67.97,67.97,67.9,67.9,4
QAN18,2018-04-09 11:30,9,67.95,68.1,67.95,68.07,49
QAN18,2018-04-09 12:00,9,68.08,68.14,68.03,68.09,10
QAN18,2018-04-09 12:30,9,68.18,68.22,68.17,68.22,7
QAN18,2018-04-09 13:00,9,68.26,68.32,68.13,68.19,76
QAN18,2018-04-09 13:30,9,68.17,68.18,68.1,68.13,13
QAN18,2018-04-09 14:00,9,68.09,68.09,68.07,68.07,34
QAN18,2018-04-09 14:30,9,68.1,68.1,68.1,68.1,1
QAN18,2018-04-09 17:30,10,68.14,68.14,68.14,68.14,1
QAN18,2018-04-09 21:00,10,68.4,68.54,68.4,68.45,38
QAN18,2018-04-09 22:00,10,68.5,68.5,68.49,68.49,7
QAN18,2018-04-10 00:30,10,68.56,68.56,68.55,68.55,2
QAN18,2018-04-10 01:00,10,68.8,69.08,68.8,69.01,6
QAN18,2018-04-10 02:00,10,69.04,69.05,68.9,68.95,61
QAN18,2018-04-10 02:30,10,68.93,69.08,68.93,69.08,27
QAN18,2018-04-10 03:00,10,69.08,69.11,68.97,68.97,20
QAN18,2018-04-10 03:30,10,68.98,69.04,68.96,68.98,14
QAN18,2018-04-10 04:00,10,69.05,69.13,69.03,69.13,15
QAN18,2018-04-10 04:30,10,69.01,69.03,68.95,68.98,15
QAN18,2018-04-10 05:00,10,69.01,69.01,68.93,68.96,7
QAN18,2018-04-10 05:30,10,68.98,69.04,68.96,69.02,29
QAN18,2018-04-10 06:00,10,69.05,69.52,69.05,69.52,60
QAN18,2018-04-10 06:30,10,69.51,69.59,69.38,69.59,45
QAN18,2018-04-10 07:00,10,69.59,69.61,69.45,69.45,27
QAN18,2018-04-10 07:30,10,69.45,69.45,69.23,69.29,13
QAN18,2018-04-10 08:00,10,69.31,69.43,69.31,69.36,32
QAN18,2018-04-10 08:30,10,69.37,69.62,69.37,69.37,103
QAN18,2018-04-10 09:00,10,69.42,69.56,69.36,69.44,26
QAN18,2018-04-10 09:30,10,69.47,69.89,69.47,69.63,181
QAN18,2018-04-10 10:00,10,69.66,70.05,69.66,70.02,112
QAN18,2018-04-10 10:30,10,70.03,70.15,69.93,70.04,55
QAN18,2018-04-10 11:00,10,70.11,70.11,69.89,69.89,48
QAN18,2018-04-10 11:30,10,69.96,70.06,69.93,70.02,37
QAN18,2018-04-10 12:00,10,70.06,70.19,70,70.1,57
QAN18,2018-04-10 12:30,10,70.09,70.35,70.09,70.25,74
QAN18,2018-04-10 13:00,10,70.32,70.42,70.26,70.34,49
QAN18,2018-04-10 13:30,10,70.38,70.63,70.38,70.63,99
QAN18,2018-04-10 14:00,10,70.62,70.62,70.62,70.62,1
QAN18,2018-04-10 14:30,10,70.58,70.58,70.52,70.52,17
QAN18,2018-04-10 15:00,10,70.51,70.52,70.45,70.45,7
QAN18,2018-04-10 15:30,10,70.28,70.42,70.28,70.42,5
QAN18,2018-04-10 17:00,11,70.35,70.35,70.35,70.35,1
QAN18,2018-04-10 17:30,11,70.35,70.35,70.35,70.35,1
QAN18,2018-04-10 18:30,11,70.5,70.5,70.47,70.47,5
QAN18,2018-04-10 19:00,11,70.45,70.45,70.45,70.45,1
QAN18,2018-04-10 20:30,11,70.18,70.18,70.18,70.18,1
QAN18,2018-04-10 22:00,11,70.18,70.2,70.17,70.2,4
QAN18,2018-04-10 22:30,11,70.14,70.14,70.14,70.14,2
QAN18,2018-04-10 23:00,11,70.11,70.11,70.11,70.11,1
QAN18,2018-04-10 23:30,11,70.03,70.03,70.03,70.03,2
QAN18,2018-04-11 00:00,11,70.03,70.05,70.03,70.05,2
QAN18,2018-04-11 01:00,11,70.08,70.08,70.04,70.04,5
QAN18,2018-04-11 01:30,11,70.06,70.06,70.05,70.05,2
QAN18,2018-04-11 02:00,11,70.17,70.17,69.93,70.05,24
QAN18,2018-04-11 02:30,11,70.06,70.14,70.05,70.07,16
QAN18,2018-04-11 03:00,11,70.14,70.21,70.02,70.04,49
QAN18,2018-04-11 03:30,11,70.05,70.1,70.01,70.02,21
QAN18,2018-04-11 04:00,11,70.04,70.4,70.04,70.38,25
QAN18,2018-04-11 04:30,11,70.39,70.59,70.37,70.57,43
QAN18,2018-04-11 05:00,11,70.55,70.63,70.54,70.54,26
QAN18,2018-04-11 05:30,11,70.59,70.74,70.59,70.73,56
QAN18,2018-04-11 06:00,11,70.7,71.17,70.7,70.99,86
QAN18,2018-04-11 06:30,11,71,71.23,71,71.07,102
QAN18,2018-04-11 07:00,11,71.12,71.13,70.93,70.97,35
QAN18,2018-04-11 07:30,11,70.99,71.06,70.75,70.76,75
QAN18,2018-04-11 08:00,11,70.79,70.88,70.71,70.85,55
QAN18,2018-04-11 08:30,11,70.97,71.14,70.9,71.11,52
QAN18,2018-04-11 09:00,11,71.09,71.11,70.8,70.8,38
QAN18,2018-04-11 09:30,11,70.66,72.19,70.54,71.91,85
QAN18,2018-04-11 10:00,11,71.88,71.99,71.6,71.91,60
QAN18,2018-04-11 10:30,11,71.88,71.88,71.62,71.64,58
QAN18,2018-04-11 11:00,11,71.65,71.88,71.53,71.53,44
QAN18,2018-04-11 11:30,11,71.48,71.56,71.22,71.5,26
QAN18,2018-04-11 12:00,11,71.48,71.55,71.33,71.51,24
QAN18,2018-04-11 12:30,11,71.49,71.5,71.29,71.5,45
QAN18,2018-04-11 13:00,11,71.53,71.53,71.33,71.4,35
QAN18,2018-04-11 13:30,11,71.41,71.5,71.3,71.3,68
QAN18,2018-04-11 14:00,11,71.32,71.32,71.27,71.29,4
QAN18,2018-04-11 14:30,11,71.29,71.3,71.29,71.3,2
QAN18,2018-04-11 15:00,11,71.33,71.33,71.31,71.31,3
QAN18,2018-04-11 18:30,12,71.41,71.41,71.41,71.41,1
QAN18,2018-04-11 19:00,12,71.39,71.4,71.38,71.38,4
QAN18,2018-04-11 22:00,12,71.67,71.67,71.67,71.67,1
QAN18,2018-04-11 23:00,12,71.72,71.72,71.72,71.72,1
QAN18,2018-04-12 00:00,12,71.5,71.51,71.5,71.51,2
QAN18,2018-04-12 00:30,12,71.49,71.49,71.49,71.49,2
QAN18,2018-04-12 01:00,12,71.5,71.63,71.5,71.61,12
QAN18,2018-04-12 02:00,12,71.6,71.64,71.28,71.32,70
QAN18,2018-04-12 02:30,12,71.36,71.36,71.03,71.16,108
QAN18,2018-04-12 03:00,12,71.17,71.4,71.17,71.37,31
QAN18,2018-04-12 03:30,12,71.34,71.34,71.08,71.08,68
QAN18,2018-04-12 04:00,12,71.08,71.44,71.08,71.43,54
QAN18,2018-04-12 04:30,12,71.33,71.5,71.33,71.41,10
QAN18,2018-04-12 05:00,12,71.4,71.68,70.99,71,90
QAN18,2018-04-12 05:30,12,71.03,71.25,71.03,71.21,24
QAN18,2018-04-12 06:00,12,71.24,71.27,71.15,71.24,14
QAN18,2018-04-12 06:30,12,71.17,71.29,70.94,70.94,21
QAN18,2018-04-12 07:00,12,70.91,71.02,70.91,71.02,14
QAN18,2018-04-12 07:30,12,71.03,71.12,71.01,71.02,21
QAN18,2018-04-12 08:00,12,71.08,71.39,71.05,71.08,30
QAN18,2018-04-12 08:30,12,71.04,71.17,70.87,71.11,63
QAN18,2018-04-12 09:00,12,71.05,71.1,70.58,70.63,162
QAN18,2018-04-12 09:30,12,70.63,70.76,70.51,70.65,130
QAN18,2018-04-12 10:00,12,70.69,70.95,70.68,70.95,200
QAN18,2018-04-12 10:30,12,70.93,71.13,70.82,71.08,166
QAN18,2018-04-12 11:00,12,71.09,71.24,70.94,70.94,85
QAN18,2018-04-12 11:30,12,71.01,71.14,71.01,71.08,37
QAN18,2018-04-12 12:00,12,71.11,71.31,71.08,71.18,22
QAN18,2018-04-12 12:30,12,71.15,71.23,71.14,71.2,43
QAN18,2018-04-12 13:00,12,71.17,71.45,71.1,71.44,98
QAN18,2018-04-12 13:30,12,71.47,71.52,71.44,71.52,15
QAN18,2018-04-12 14:00,12,71.54,71.55,71.45,71.53,5
QAN18,2018-04-12 14:30,12,71.53,71.53,71.45,71.45,7
QAN18,2018-04-12 19:30,13,71.2,71.2,71.2,71.2,3
QAN18,2018-04-12 23:30,13,71.4,71.42,71.4,71.42,2
QAN18,2018-04-13 00:30,13,71.32,71.32,71.32,71.32,1
QAN18,2018-04-13 01:00,13,71.34,71.34,71.34,71.34,1
QAN18,2018-04-13 02:00,13,71.2,71.28,71.15,71.2,20
QAN18,2018-04-13 02:30,13,71.26,71.43,71.19,71.43,27
QAN18,2018-04-13 03:00,13,71.43,71.92,71.43,71.84,124
QAN18,2018-04-13 03:30,13,71.82,72.04,71.75,72.03,64
QAN18,2018-04-13 04:00,13,71.93,72.01,71.83,71.87,73
QAN18,2018-04-13 04:30,13,71.94,71.94,71.63,71.64,77
QAN18,2018-04-13 05:00,13,71.66,71.71,71.63,71.63,10
QAN18,2018-04-13 05:30,13,71.69,71.69,71.22,71.3,59
QAN18,2018-04-13 06:00,13,71.18,71.25,70.97,71.18,71
QAN18,2018-04-13 06:30,13,71.21,71.3,71.21,71.24,13
QAN18,2018-04-13 07:00,13,71.26,71.37,71.25,71.25,23
QAN18,2018-04-13 07:30,13,71.41,71.54,71.37,71.52,36
QAN18,2018-04-13 08:00,13,71.53,71.7,71.53,71.54,28
QAN18,2018-04-13 08:30,13,71.56,71.8,71.53,71.68,72
QAN18,2018-04-13 09:00,13,71.7,71.91,71.62,71.63,77
QAN18,2018-04-13 09:30,13,71.51,71.92,71.44,71.7,76
QAN18,2018-04-13 10:00,13,71.73,72.02,71.64,72.02,105
QAN18,2018-04-13 10:30,13,71.94,72.11,71.85,72.03,172
QAN18,2018-04-13 11:00,13,72.05,72.18,71.99,72,78
QAN18,2018-04-13 11:30,13,72.01,72.08,71.92,72.01,40
QAN18,2018-04-13 12:00,13,71.98,72.06,71.95,72.06,15
QAN18,2018-04-13 12:30,13,72.07,72.07,71.94,72,28
QAN18,2018-04-13 13:00,13,72.05,72.1,71.89,71.89,76
QAN18,2018-04-13 13:30,13,71.84,71.84,71.74,71.8,48
QAN18,2018-04-13 14:00,13,71.8,71.81,71.64,71.71,63
QAN18,2018-04-13 14:30,13,71.79,71.84,71.74,71.78,8
QAN18,2018-04-13 15:00,13,71.77,71.82,71.76,71.76,5
QAN18,2018-04-13 15:30,13,71.85,71.91,71.84,71.91,3
QAN18,2018-04-15 17:00,16,71.97,71.97,71.67,71.67,17
QAN18,2018-04-15 18:00,16,71.63,71.63,71.61,71.61,2
QAN18,2018-04-15 18:30,16,71.65,71.65,71.65,71.65,1
QAN18,2018-04-15 19:00,16,71.5,71.5,71.27,71.39,13
QAN18,2018-04-15 19:30,16,71.33,71.33,71.33,71.33,3
QAN18,2018-04-15 20:30,16,71.22,71.22,71.22,71.22,1
QAN18,2018-04-15 22:00,16,71.19,71.19,71.19,71.19,1
QAN18,2018-04-15 22:30,16,71.19,71.19,71.19,71.19,12
QAN18,2018-04-15 23:00,16,71.18,71.18,71.18,71.18,2
QAN18,2018-04-16 00:00,16,71.22,71.22,71.22,71.22,1
QAN18,2018-04-16 00:30,16,71.24,71.24,71.24,71.24,4
QAN18,2018-04-16 01:30,16,71.25,71.25,70.94,70.95,8
QAN18,2018-04-16 02:00,16,70.96,70.97,70.74,70.81,35
QAN18,2018-04-16 02:30,16,70.77,70.82,70.63,70.74,93
QAN18,2018-04-16 03:00,16,70.73,70.89,70.73,70.86,69
QAN18,2018-04-16 03:30,16,70.87,70.87,70.51,70.53,110
QAN18,2018-04-16 04:00,16,70.57,70.83,70.57,70.83,24
QAN18,2018-04-16 04:30,16,70.89,70.99,70.88,70.97,44
QAN18,2018-04-16 05:00,16,70.97,71.01,70.82,71.01,9
QAN18,2018-04-16 05:30,16,71.07,71.13,71.06,71.11,31
QAN18,2018-04-16 06:00,16,71.14,71.2,71.11,71.11,31
QAN18,2018-04-16 06:30,16,71.14,71.14,70.99,70.99,10
QAN18,2018-04-16 07:00,16,71.06,71.16,71.06,71.1,30
QAN18,2018-04-16 07:30,16,71.14,71.43,71.14,71.35,144
QAN18,2018-04-16 08:00,16,71.34,71.51,71.25,71.46,139
QAN18,2018-04-16 08:30,16,71.44,71.44,70.92,71.2,284
QAN18,2018-04-16 09:00,16,71.26,71.42,71.24,71.4,43
QAN18,2018-04-16 09:30,16,71.43,71.43,71.04,71.11,147
QAN18,2018-04-16 10:00,16,71.2,71.21,70.85,70.88,243
QAN18,2018-04-16 10:30,16,70.85,71,70.74,71,123
QAN18,2018-04-16 11:00,16,70.94,71.08,70.94,71.05,38
QAN18,2018-04-16 11:30,16,71.08,71.16,71.06,71.07,52
QAN18,2018-04-16 12:00,16,71.07,71.09,71.03,71.05,14
QAN18,2018-04-16 12:30,16,71.08,71.08,70.87,70.87,40
QAN18,2018-04-16 13:00,16,70.92,71.05,70.75,70.75,79
QAN18,2018-04-16 13:30,16,70.74,70.86,70.74,70.84,119
QAN18,2018-04-16 14:00,16,70.85,70.9,70.85,70.9,5
QAN18,2018-04-16 14:30,16,70.88,70.9,70.86,70.86,4
QAN18,2018-04-16 15:00,16,70.87,70.88,70.85,70.85,8
QAN18,2018-04-16 15:30,16,70.88,70.88,70.83,70.83,2
QAN18,2018-04-16 18:30,17,70.96,70.96,70.96,70.96,1
QAN18,2018-04-16 21:30,17,71.02,71.02,71.02,71.02,1
QAN18,2018-04-17 00:00,17,71.1,71.1,71.04,71.04,2
QAN18,2018-04-17 00:30,17,71.03,71.03,71.03,71.03,1
QAN18,2018-04-17 01:30,17,71.07,71.07,71.05,71.05,11
QAN18,2018-04-17 02:00,17,71.23,71.24,71.12,71.16,16
QAN18,2018-04-17 02:30,17,71.15,71.15,70.8,70.83,46
QAN18,2018-04-17 03:00,17,70.82,70.85,70.73,70.73,23
QAN18,2018-04-17 03:30,17,70.73,70.9,70.61,70.87,69
QAN18,2018-04-17 04:00,17,70.91,70.94,70.88,70.88,50
QAN18,2018-04-17 04:30,17,70.85,70.87,70.67,70.68,32
QAN18,2018-04-17 05:00,17,70.7,70.85,70.62,70.85,15
QAN18,2018-04-17 05:30,17,70.83,70.91,70.83,70.88,26
QAN18,2018-04-17 06:00,17,70.8,70.81,70.74,70.79,32
QAN18,2018-04-17 06:30,17,70.8,70.85,70.69,70.69,16
QAN18,2018-04-17 07:00,17,70.72,70.85,70.72,70.8,16
QAN18,2018-04-17 07:30,17,70.77,70.77,70.25,70.32,145
QAN18,2018-04-17 08:00,17,70.33,70.52,70.33,70.4,99
QAN18,2018-04-17 08:30,17,70.34,70.77,70.25,70.71,254
QAN18,2018-04-17 09:00,17,70.75,71.06,70.6,70.97,244
QAN18,2018-04-17 09:30,17,70.96,71.15,70.85,70.9,281
QAN18,2018-04-17 10:00,17,70.88,71.09,70.7,70.85,307
QAN18,2018-04-17 10:30,17,70.88,70.88,70.53,70.69,250
QAN18,2018-04-17 11:00,17,70.67,70.81,70.67,70.73,69
QAN18,2018-04-17 11:30,17,70.72,70.74,70.65,70.74,62
QAN18,2018-04-17 12:00,17,70.67,70.72,70.62,70.65,30
QAN18,2018-04-17 12:30,17,70.66,70.74,70.66,70.71,43
QAN18,2018-04-17 13:00,17,70.8,70.99,70.73,70.95,86
QAN18,2018-04-17 13:30,17,70.93,70.94,70.91,70.92,19
QAN18,2018-04-17 14:00,17,70.92,70.96,70.92,70.93,17
QAN18,2018-04-17 14:30,17,70.97,70.99,70.92,70.92,28
QAN18,2018-04-17 15:30,17,70.95,71.15,70.95,71.15,8
QAN18,2018-04-17 19:30,18,71.28,71.28,71.28,71.28,3
QAN18,2018-04-17 20:00,18,71.25,71.3,71.25,71.3,3
QAN18,2018-04-18 00:00,18,71.43,71.45,71.42,71.45,10
QAN18,2018-04-18 00:30,18,71.5,71.53,71.5,71.53,13
QAN18,2018-04-18 01:30,18,71.46,71.52,71.46,71.52,2
QAN18,2018-04-18 02:00,18,71.56,71.56,71.45,71.52,25
QAN18,2018-04-18 02:30,18,71.54,71.54,71.39,71.39,20
QAN18,2018-04-18 03:00,18,71.41,71.49,71.4,71.49,34
QAN18,2018-04-18 03:30,18,71.48,71.59,71.44,71.49,98
QAN18,2018-04-18 04:00,18,71.42,71.5,71.36,71.5,22
QAN18,2018-04-18 04:30,18,71.48,71.48,71.42,71.42,10
QAN18,2018-04-18 05:00,18,71.46,71.5,71.45,71.45,10
QAN18,2018-04-18 05:30,18,71.53,71.79,71.53,71.77,82
QAN18,2018-04-18 06:00,18,71.89,71.9,71.74,71.74,25
QAN18,2018-04-18 06:30,18,71.78,71.87,71.74,71.85,23
QAN18,2018-04-18 07:00,18,71.81,72.21,71.81,72.04,46
QAN18,2018-04-18 07:30,18,72.07,72.12,72.02,72.11,28
QAN18,2018-04-18 08:00,18,72.15,72.34,72.08,72.19,70
QAN18,2018-04-18 08:30,18,72.21,72.28,72,72,31
QAN18,2018-04-18 09:00,18,72.04,72.1,71.99,72.05,71
QAN18,2018-04-18 09:30,18,72.06,72.72,72.06,72.38,82
QAN18,2018-04-18 10:00,18,72.45,72.48,72.3,72.46,20
QAN18,2018-04-18 10:30,18,72.49,72.49,72.13,72.14,24
QAN18,2018-04-18 11:00,18,72.17,72.21,71.94,72.04,29
QAN18,2018-04-18 11:30,18,72.1,72.1,71.92,72.05,43
QAN18,2018-04-18 12:00,18,72.2,72.26,72.13,72.15,10
QAN18,2018-04-18 12:30,18,72.28,72.4,72.23,72.4,10
QAN18,2018-04-18 13:00,18,72.43,72.86,72.4,72.82,61
QAN18,2018-04-18 13:30,18,72.82,72.94,72.8,72.91,64
QAN18,2018-04-18 14:00,18,72.89,73.03,72.89,73.03,55
QAN18,2018-04-18 14:30,18,73.02,73.26,73.02,73.18,20
QAN18,2018-04-18 15:00,18,73.18,73.18,73.15,73.15,10
QAN18,2018-04-18 15:30,18,73.17,73.17,73.17,73.17,4
QAN18,2018-04-18 19:30,19,73.29,73.29,73.29,73.29,2
QAN18,2018-04-18 21:30,19,73.12,73.12,73.12,73.12,1
QAN18,2018-04-18 22:00,19,73.22,73.22,73.22,73.22,1
QAN18,2018-04-19 00:00,19,73.27,73.29,73.25,73.29,5
QAN18,2018-04-19 00:30,19,73.27,73.27,73.25,73.25,4
QAN18,2018-04-19 01:00,19,73.2,73.2,73.2,73.2,1
QAN18,2018-04-19 01:30,19,73.25,73.26,73.25,73.26,6
QAN18,2018-04-19 02:00,19,73.25,73.4,73.19,73.19,29
QAN18,2018-04-19 02:30,19,73.32,73.59,73.32,73.44,75
QAN18,2018-04-19 03:00,19,73.48,73.71,73.48,73.58,50
QAN18,2018-04-19 03:30,19,73.58,73.66,73.42,73.42,62
QAN18,2018-04-19 04:00,19,73.42,73.48,73.37,73.37,15
QAN18,2018-04-19 04:30,19,73.45,73.47,73.37,73.42,17
QAN18,2018-04-19 05:00,19,73.37,73.37,73.2,73.2,36
QAN18,2018-04-19 05:30,19,73.28,73.28,73.16,73.25,15
QAN18,2018-04-19 06:00,19,73.31,73.77,73.31,73.74,95
QAN18,2018-04-19 06:30,19,73.73,74.01,73.73,73.88,93
QAN18,2018-04-19 07:00,19,73.83,73.85,73.67,73.85,57
QAN18,2018-04-19 07:30,19,73.89,73.89,73.67,73.67,40
QAN18,2018-04-19 08:00,19,73.57,73.74,73.54,73.74,108
QAN18,2018-04-19 08:30,19,73.66,73.7,73.35,73.35,98
QAN18,2018-04-19 09:00,19,73.42,73.87,73.27,73.78,120
QAN18,2018-04-19 09:30,19,73.8,73.84,73.57,73.68,83
QAN18,2018-04-19 10:00,19,73.53,73.95,73.51,73.95,67
QAN18,2018-04-19 10:30,19,74.03,74.03,73.6,73.6,107
QAN18,2018-04-19 11:00,19,73.64,73.74,73.44,73.44,42
QAN18,2018-04-19 11:30,19,73.54,73.61,73.41,73.41,29
QAN18,2018-04-19 12:00,19,73.36,73.36,72.88,73.03,140
QAN18,2018-04-19 12:30,19,73.01,73.12,72.96,73.1,171
QAN18,2018-04-19 13:00,19,72.99,73.12,72.81,73.12,152
QAN18,2018-04-19 13:30,19,73.08,73.12,72.92,72.96,63
QAN18,2018-04-19 14:00,19,73.01,73.04,73.01,73.04,3
QAN18,2018-04-19 14:30,19,73.06,73.09,72.98,72.98,6
QAN18,2018-04-19 15:00,19,73.02,73.06,73,73,7
QAN18,2018-04-19 15:30,19,72.99,72.99,72.99,72.99,4
QAN18,2018-04-19 17:00,20,73.07,73.07,73.07,73.07,1
QAN18,2018-04-19 19:00,20,73.08,73.08,73.05,73.05,3
QAN18,2018-04-19 20:30,20,72.93,72.93,72.93,72.93,1
QAN18,2018-04-19 21:00,20,73.22,73.26,73.18,73.18,12
QAN18,2018-04-19 22:30,20,73.07,73.07,73.07,73.07,1
QAN18,2018-04-19 23:00,20,73.07,73.07,73.05,73.07,31
QAN18,2018-04-20 00:00,20,72.93,72.97,72.91,72.97,6
QAN18,2018-04-20 00:30,20,72.91,72.93,72.89,72.93,38
QAN18,2018-04-20 01:00,20,72.93,73.01,72.93,73.01,2
QAN18,2018-04-20 02:00,20,73.06,73.07,72.86,72.88,54
QAN18,2018-04-20 02:30,20,72.9,72.96,72.74,72.82,68
QAN18,2018-04-20 03:00,20,72.92,73.14,72.92,73.01,75
QAN18,2018-04-20 03:30,20,73.01,73.19,72.98,73.19,214
QAN18,2018-04-20 04:00,20,73.24,73.26,73.11,73.11,6
QAN18,2018-04-20 04:30,20,73.21,73.35,73.16,73.3,17
QAN18,2018-04-20 05:00,20,73.3,73.36,73.26,73.36,19
QAN18,2018-04-20 05:30,20,73.38,73.46,73.14,73.14,57
QAN18,2018-04-20 06:00,20,73.11,73.11,72.68,72.69,102
QAN18,2018-04-20 06:30,20,72.68,72.72,72.33,72.53,206
QAN18,2018-04-20 07:00,20,72.56,72.71,72.54,72.62,48
QAN18,2018-04-20 07:30,20,72.6,72.67,72.55,72.58,42
QAN18,2018-04-20 08:00,20,72.57,72.81,72.44,72.45,64
QAN18,2018-04-20 08:30,20,72.5,72.57,72.29,72.38,140
QAN18,2018-04-20 09:00,20,72.36,72.61,72.21,72.51,130
QAN18,2018-04-20 09:30,20,72.54,72.87,72.54,72.76,334
QAN18,2018-04-20 10:00,20,72.75,72.8,72.45,72.8,173
QAN18,2018-04-20 10:30,20,72.8,73.1,72.72,73.04,220
QAN18,2018-04-20 11:00,20,72.98,73.12,72.93,73.03,55
QAN18,2018-04-20 11:30,20,73.05,73.09,72.96,73.02,52
QAN18,2018-04-20 12:00,20,72.99,73.06,72.92,72.95,41
QAN18,2018-04-20 12:30,20,72.97,73.18,72.93,73.18,25
QAN18,2018-04-20 13:00,20,73.25,73.45,73.25,73.33,176
QAN18,2018-04-20 13:30,20,73.26,73.35,73.25,73.31,34
QAN18,2018-04-20 14:00,20,73.3,73.32,73.22,73.22,9
QAN18,2018-04-20 14:30,20,73.27,73.3,73.04,73.04,64
QAN18,2018-04-20 15:00,20,73.09,73.09,73.06,73.08,4
QAN18,2018-04-20 15:30,20,73.01,73.01,73.01,73.01,1
QAN18,2018-04-22 17:00,23,73.21,73.21,73.21,73.21,1
QAN18,2018-04-22 17:30,23,73.28,73.28,73.28,73.28,2
QAN18,2018-04-22 19:00,23,73.24,73.24,73.24,73.24,2
QAN18,2018-04-22 20:30,23,73.19,73.19,73.19,73.19,3
QAN18,2018-04-22 21:00,23,73.28,73.28,73.28,73.28,1
QAN18,2018-04-22 22:30,23,73.28,73.28,73.28,73.28,1
QAN18,2018-04-22 23:00,23,73.4,73.41,73.4,73.41,3
QAN18,2018-04-22 23:30,23,73.4,73.42,73.39,73.42,4
QAN18,2018-04-23 00:30,23,73.35,73.36,73.35,73.36,3
QAN18,2018-04-23 01:30,23,73.22,73.22,73.22,73.22,4
QAN18,2018-04-23 02:00,23,73.23,73.23,73.13,73.13,11
QAN18,2018-04-23 02:30,23,73.09,73.2,73.09,73.11,15
QAN18,2018-04-23 03:00,23,73.15,73.22,72.99,73.05,94
QAN18,2018-04-23 03:30,23,73.03,73.06,72.91,72.96,54
QAN18,2018-04-23 04:00,23,72.96,72.97,72.84,72.95,24
QAN18,2018-04-23 04:30,23,73.02,73.08,72.96,73.08,42
QAN18,2018-04-23 05:00,23,73.07,73.2,73.06,73.2,57
QAN18,2018-04-23 05:30,23,73.2,73.31,73.2,73.29,47
QAN18,2018-04-23 06:00,23,73.27,73.32,73.12,73.16,48
QAN18,2018-04-23 06:30,23,73.23,73.41,73.23,73.39,38
QAN18,2018-04-23 07:00,23,73.39,73.39,72.48,72.64,283
QAN18,2018-04-23 07:30,23,72.63,72.88,72.63,72.75,85
QAN18,2018-04-23 08:00,23,72.76,72.76,72.48,72.66,239
QAN18,2018-04-23 08:30,23,72.64,72.91,72.54,72.62,125
QAN18,2018-04-23 09:00,23,72.71,72.96,72.64,72.87,178
QAN18,2018-04-23 09:30,23,72.84,73.14,72.84,73.14,52
QAN18,2018-04-23 10:00,23,73.03,73.38,73.03,73.37,270
QAN18,2018-04-23 10:30,23,73.32,73.32,73.17,73.18,94
QAN18,2018-04-23 11:00,23,73.31,73.6,73.3,73.45,49
QAN18,2018-04-23 11:30,23,73.47,73.61,73.46,73.54,23
QAN18,2018-04-23 12:00,23,73.54,73.74,73.52,73.65,780
QAN18,2018-04-23 12:30,23,73.65,73.9,73.65,73.9,62
QAN18,2018-04-23 13:00,23,73.9,74.04,73.71,74.04,115
QAN18,2018-04-23 13:30,23,74.07,74.27,74.05,74.11,224
QAN18,2018-04-23 14:00,23,74.14,74.39,74.14,74.39,85
QAN18,2018-04-23 14:30,23,74.33,74.36,74.3,74.36,6
QAN18,2018-04-23 15:00,23,74.34,74.34,74.26,74.28,13
QAN18,2018-04-23 19:30,24,74.27,74.27,74.27,74.27,1
QAN18,2018-04-23 20:30,24,74.14,74.14,74.14,74.14,5
QAN18,2018-04-23 21:30,24,74.22,74.22,74.22,74.22,1
QAN18,2018-04-23 23:30,24,74.15,74.15,74.15,74.15,1
QAN18,2018-04-24 00:00,24,74.18,74.18,74.17,74.17,3
QAN18,2018-04-24 00:30,24,74.37,74.37,74.37,74.37,2
QAN18,2018-04-24 01:00,24,74.33,74.45,74.33,74.45,6
QAN18,2018-04-24 01:30,24,74.52,74.52,74.47,74.47,8
QAN18,2018-04-24 02:00,24,74.39,74.4,74.32,74.38,30
QAN18,2018-04-24 02:30,24,74.33,74.44,74.3,74.43,13
QAN18,2018-04-24 03:00,24,74.41,74.41,74.18,74.29,54
QAN18,2018-04-24 03:30,24,74.3,74.41,74.16,74.2,50
QAN18,2018-04-24 04:00,24,74.18,74.18,74.01,74.14,75
QAN18,2018-04-24 04:30,24,74.11,74.17,74.11,74.17,13
QAN18,2018-04-24 05:00,24,74.19,74.26,74.18,74.21,19
QAN18,2018-04-24 05:30,24,74.22,74.28,74.12,74.28,28
QAN18,2018-04-24 06:00,24,74.33,74.33,73.98,73.98,89
QAN18,2018-04-24 06:30,24,74.03,74.07,73.92,74.02,65
QAN18,2018-04-24 07:00,24,74.05,74.16,74.04,74.1,34
QAN18,2018-04-24 07:30,24,74.18,74.28,74.13,74.24,46
QAN18,2018-04-24 08:00,24,74.16,74.16,73.86,73.87,143
QAN18,2018-04-24 08:30,24,73.88,74.27,73.85,74.04,82
QAN18,2018-04-24 09:00,24,74.03,74.61,74.01,74.57,320
QAN18,2018-04-24 09:30,24,74.56,74.62,74.19,74.34,222
QAN18,2018-04-24 10:00,24,74.33,74.35,73.81,74.25,188
QAN18,2018-04-24 10:30,24,74.22,74.22,73.81,73.99,198
QAN18,2018-04-24 11:00,24,74.01,74.08,73.83,73.98,132
QAN18,2018-04-24 11:30,24,74.03,74.15,73.92,73.92,129
QAN18,2018-04-24 12:00,24,73.87,73.93,73.42,73.72,294
QAN18,2018-04-24 12:30,24,73.72,73.83,73.25,73.34,270
QAN18,2018-04-24 13:00,24,73.38,73.38,72.89,73.09,185
QAN18,2018-04-24 13:30,24,73.09,73.18,73.08,73.08,80
QAN18,2018-04-24 14:00,24,73.1,73.18,73.1,73.13,23
QAN18,2018-04-24 14:30,24,73.08,73.15,73.08,73.15,16
QAN18,2018-04-24 15:00,24,73.13,73.23,73.13,73.13,8
QAN18,2018-04-24 15:30,24,73.05,73.17,72.94,72.99,28
QAN18,2018-04-24 17:00,25,73.06,73.06,73.06,73.06,1
QAN18,2018-04-24 18:30,25,73.06,73.06,73.06,73.06,2
QAN18,2018-04-24 19:00,25,73.25,73.28,73.25,73.28,3
QAN18,2018-04-24 19:30,25,73.28,73.28,73.28,73.28,1
QAN18,2018-04-24 20:00,25,73.12,73.12,73.05,73.05,3
QAN18,2018-04-24 21:00,25,72.91,72.96,72.87,72.96,7
QAN18,2018-04-24 21:30,25,72.98,73.01,72.98,73.01,3
QAN18,2018-04-24 22:00,25,73.09,73.09,73.09,73.09,1
QAN18,2018-04-24 23:00,25,73.08,73.08,73.08,73.08,1
QAN18,2018-04-24 23:30,25,73.08,73.08,73.06,73.06,5
QAN18,2018-04-25 00:00,25,73.07,73.07,73.07,73.07,1
QAN18,2018-04-25 01:00,25,73.05,73.11,73.05,73.06,12
QAN18,2018-04-25 01:30,25,73.02,73.02,72.91,72.92,28
QAN18,2018-04-25 02:00,25,72.91,73.07,72.9,73.06,32
QAN18,2018-04-25 02:30,25,73.05,73.25,73.05,73.08,71
QAN18,2018-04-25 03:00,25,73.1,73.37,73.09,73.34,95
QAN18,2018-04-25 03:30,25,73.36,73.36,73.1,73.15,208
QAN18,2018-04-25 04:00,25,73.16,73.26,73.16,73.22,41
QAN18,2018-04-25 04:30,25,73.25,73.25,73.01,73.06,135
QAN18,2018-04-25 05:00,25,73.11,73.15,73.1,73.14,19
QAN18,2018-04-25 05:30,25,73.08,73.21,73.05,73.21,16
QAN18,2018-04-25 06:00,25,73.17,73.17,72.93,72.97,93
QAN18,2018-04-25 06:30,25,72.99,72.99,72.69,72.87,118
QAN18,2018-04-25 07:00,25,72.84,72.92,72.63,72.63,81
QAN18,2018-04-25 07:30,25,72.64,72.8,72.57,72.72,167
QAN18,2018-04-25 08:00,25,72.76,73.04,72.76,72.97,158
QAN18,2018-04-25 08:30,25,72.96,73,72.74,72.83,194
QAN18,2018-04-25 09:00,25,72.83,73.04,72.8,72.94,150
QAN18,2018-04-25 09:30,25,72.74,73.12,72.4,72.7,343
QAN18,2018-04-25 10:00,25,72.77,72.94,72.54,72.94,100
QAN18,2018-04-25 10:30,25,72.95,72.99,72.67,72.81,74
QAN18,2018-04-25 11:00,25,72.78,72.9,72.6,72.81,51
QAN18,2018-04-25 11:30,25,72.8,72.82,72.69,72.7,18
QAN18,2018-04-25 12:00,25,72.7,72.88,72.48,72.88,103
QAN18,2018-04-25 12:30,25,72.94,73.26,72.94,72.96,156
QAN18,2018-04-25 13:00,25,73.04,73.25,72.98,73.22,110
QAN18,2018-04-25 13:30,25,73.17,73.17,73.1,73.16,46
QAN18,2018-04-25 14:00,25,73.14,73.15,73.1,73.1,25
QAN18,2018-04-25 14:30,25,73.11,73.23,73.11,73.23,35
QAN18,2018-04-25 15:00,25,73.24,73.29,73.24,73.29,6
QAN18,2018-04-25 15:30,25,73.29,73.32,73.28,73.32,8
QAN18,2018-04-25 17:30,26,73.43,73.53,73.43,73.53,6
QAN18,2018-04-25 18:30,26,73.55,73.55,73.55,73.55,1
QAN18,2018-04-25 19:00,26,73.56,73.57,73.46,73.57,35
QAN18,2018-04-25 19:30,26,73.63,73.69,73.63,73.69,3
QAN18,2018-04-25 20:30,26,73.65,73.66,73.65,73.66,4
QAN18,2018-04-25 21:00,26,73.63,73.65,73.63,73.63,13
QAN18,2018-04-25 21:30,26,73.63,73.65,73.63,73.64,12
QAN18,2018-04-25 23:00,26,73.69,73.69,73.69,73.69,2
QAN18,2018-04-25 23:30,26,73.66,73.69,73.66,73.69,14
QAN18,2018-04-26 00:00,26,73.64,73.64,73.62,73.62,4
QAN18,2018-04-26 00:30,26,73.64,73.65,73.64,73.65,9
QAN18,2018-04-26 01:00,26,73.65,73.67,73.65,73.67,3
QAN18,2018-04-26 01:30,26,73.53,73.53,73.47,73.5,16
QAN18,2018-04-26 02:00,26,73.49,73.55,73.45,73.45,52
QAN18,2018-04-26 02:30,26,73.47,73.47,73.32,73.41,214
QAN18,2018-04-26 03:00,26,73.39,73.6,73.37,73.55,180
QAN18,2018-04-26 03:30,26,73.56,73.56,73.43,73.54,116
QAN18,2018-04-26 04:00,26,73.54,73.9,73.48,73.82,166
QAN18,2018-04-26 04:30,26,73.8,73.81,73.71,73.71,50
QAN18,2018-04-26 05:00,26,73.73,73.8,73.63,73.63,73
QAN18,2018-04-26 05:30,26,73.62,73.83,73.62,73.78,57
QAN18,2018-04-26 06:00,26,73.79,73.88,73.69,73.87,119
QAN18,2018-04-26 06:30,26,73.82,74,73.79,74,494
QAN18,2018-04-26 07:00,26,74,74.15,73.94,74,288
QAN18,2018-04-26 07:30,26,74.01,74.1,73.91,73.97,348
QAN18,2018-04-26 08:00,26,74.01,74.01,73.71,74,678
QAN18,2018-04-26 08:30,26,73.98,74,73.7,73.84,422
QAN18,2018-04-26 09:00,26,73.83,73.83,73.44,73.64,593
QAN18,2018-04-26 09:30,26,73.64,73.89,73.52,73.84,643
QAN18,2018-04-26 10:00,26,73.78,73.96,73.67,73.79,523
QAN18,2018-04-26 10:30,26,73.73,73.76,73.38,73.45,912
QAN18,2018-04-26 11:00,26,73.52,73.63,73.37,73.52,398
QAN18,2018-04-26 11:30,26,73.52,73.78,73.52,73.72,798
QAN18,2018-04-26 12:00,26,73.71,73.71,73.55,73.55,171
QAN18,2018-04-26 12:30,26,73.55,73.68,73.55,73.58,72
QAN18,2018-04-26 13:00,26,73.57,73.89,73.57,73.88,340
QAN18,2018-04-26 13:30,26,73.88,73.9,73.84,73.86,65
QAN18,2018-04-26 14:00,26,73.85,73.9,73.85,73.9,16
QAN18,2018-04-26 14:30,26,73.91,73.94,73.9,73.91,38
QAN18,2018-04-26 15:00,26,73.95,73.95,73.86,73.89,17
QAN18,2018-04-26 15:30,26,73.89,73.89,73.89,73.89,1
QAN18,2018-04-26 18:30,27,73.83,73.83,73.83,73.83,1
QAN18,2018-04-26 19:00,27,73.75,73.75,73.73,73.75,5
QAN18,2018-04-26 19:30,27,73.73,73.73,73.73,73.73,1
QAN18,2018-04-26 20:00,27,73.65,73.65,73.65,73.65,3
QAN18,2018-04-26 20:30,27,73.65,73.65,73.65,73.65,1
QAN18,2018-04-26 21:00,27,73.65,73.68,73.65,73.68,7
QAN18,2018-04-26 22:30,27,73.62,73.62,73.62,73.62,3
QAN18,2018-04-26 23:00,27,73.66,73.66,73.66,73.66,3
QAN18,2018-04-27 00:30,27,73.62,73.62,73.57,73.57,9
QAN18,2018-04-27 01:00,27,73.58,73.62,73.52,73.55,33
QAN18,2018-04-27 01:30,27,73.56,73.69,73.56,73.69,4
QAN18,2018-04-27 02:00,27,73.61,73.65,73.54,73.65,192
QAN18,2018-04-27 02:30,27,73.61,73.77,73.54,73.77,156
QAN18,2018-04-27 03:00,27,73.76,73.86,73.74,73.78,131
QAN18,2018-04-27 03:30,27,73.77,73.84,73.6,73.76,410
QAN18,2018-04-27 04:00,27,73.75,73.8,73.62,73.63,178
QAN18,2018-04-27 04:30,27,73.59,73.66,73.55,73.66,137
QAN18,2018-04-27 05:00,27,73.59,73.74,73.59,73.69,114
QAN18,2018-04-27 05:30,27,73.71,73.75,73.69,73.72,39
QAN18,2018-04-27 06:00,27,73.71,73.79,73.68,73.76,51
QAN18,2018-04-27 06:30,27,73.79,73.85,73.71,73.71,133
QAN18,2018-04-27 07:00,27,73.71,73.74,73.65,73.68,151
QAN18,2018-04-27 07:30,27,73.67,73.82,73.58,73.79,403
QAN18,2018-04-27 08:00,27,73.82,73.82,73.48,73.59,628
QAN18,2018-04-27 08:30,27,73.63,73.72,73.55,73.63,296
QAN18,2018-04-27 09:00,27,73.67,74.13,73.62,73.96,810
QAN18,2018-04-27 09:30,27,73.98,74.02,73.62,73.76,316
QAN18,2018-04-27 10:00,27,73.79,73.94,73.66,73.67,415
QAN18,2018-04-27 10:30,27,73.69,73.81,73.64,73.67,362
QAN18,2018-04-27 11:00,27,73.68,73.82,73.67,73.82,178
QAN18,2018-04-27 11:30,27,73.83,74.05,73.83,73.97,422
QAN18,2018-04-27 12:00,27,74.01,74.04,73.85,74.02,250
QAN18,2018-04-27 12:30,27,74.01,74.03,73.93,73.99,124
QAN18,2018-04-27 13:00,27,74.02,74.03,73.63,73.74,492
QAN18,2018-04-27 13:30,27,73.68,73.71,73.6,73.63,87
QAN18,2018-04-27 14:00,27,73.62,73.66,73.6,73.62,22
QAN18,2018-04-27 14:30,27,73.67,73.69,73.63,73.63,32
QAN18,2018-04-27 15:00,27,73.63,73.72,73.59,73.62,68
QAN18,2018-04-27 15:30,27,73.63,73.64,73.59,73.63,13
QAN18,2018-04-29 17:30,30,73.81,73.81,73.64,73.72,34
QAN18,2018-04-29 18:00,30,73.7,73.75,73.65,73.65,20
QAN18,2018-04-29 18:30,30,73.66,73.67,73.66,73.67,6
QAN18,2018-04-29 19:00,30,73.71,73.71,73.71,73.71,2
QAN18,2018-04-29 20:00,30,73.78,73.78,73.7,73.7,7
QAN18,2018-04-29 20:30,30,73.65,73.65,73.61,73.61,6
QAN18,2018-04-29 21:30,30,73.63,73.63,73.63,73.63,1
QAN18,2018-04-29 22:00,30,73.57,73.57,73.48,73.53,11
QAN18,2018-04-29 22:30,30,73.53,73.53,73.52,73.52,2
QAN18,2018-04-29 23:00,30,73.49,73.49,73.49,73.49,11
QAN18,2018-04-29 23:30,30,73.47,73.47,73.41,73.42,8
QAN18,2018-04-30 00:00,30,73.5,73.5,73.5,73.5,1
QAN18,2018-04-30 00:30,30,73.52,73.55,73.52,73.52,16
QAN18,2018-04-30 01:00,30,73.47,73.47,73.37,73.38,24
QAN18,2018-04-30 01:30,30,73.38,73.44,73.14,73.2,205
QAN18,2018-04-30 02:00,30,73.14,73.19,73.08,73.13,193
QAN18,2018-04-30 02:30,30,73.12,73.12,72.81,73.02,483
QAN18,2018-04-30 03:00,30,72.99,73.14,72.97,73.08,236
QAN18,2018-04-30 03:30,30,73.09,73.15,72.97,73,393
QAN18,2018-04-30 04:00,30,72.99,73.26,72.96,73.19,180
QAN18,2018-04-30 04:30,30,73.18,73.18,73.03,73.1,299
QAN18,2018-04-30 05:00,30,73.07,73.1,72.96,73.02,155
QAN18,2018-04-30 05:30,30,73.04,73.06,72.94,73.05,127
QAN18,2018-04-30 06:00,30,73.05,73.17,72.96,73.16,205
QAN18,2018-04-30 06:30,30,73.15,73.2,73.12,73.13,164
QAN18,2018-04-30 07:00,30,73.13,73.25,73.11,73.2,111
QAN18,2018-04-30 07:30,30,73.22,73.38,73.13,73.13,378
QAN18,2018-04-30 08:00,30,73.13,73.37,73.05,73.33,611
QAN18,2018-04-30 08:30,30,73.31,73.7,73.27,73.61,709
QAN18,2018-04-30 09:00,30,73.59,74.2,73.59,73.87,1785
QAN18,2018-04-30 09:30,30,73.86,74.44,73.84,74.38,1082
QAN18,2018-04-30 10:00,30,74.34,74.45,74.17,74.29,908
QAN18,2018-04-30 10:30,30,74.28,74.46,74.13,74.44,550
QAN18,2018-04-30 11:00,30,74.43,74.8,74.42,74.76,558
QAN18,2018-04-30 11:30,30,74.79,75.06,74.7,74.81,1139
QAN18,2018-04-30 12:00,30,74.81,75.6,74.81,75.25,1913
QAN18,2018-04-30 12:30,30,75.26,75.26,74.87,75.14,700
QAN18,2018-04-30 13:00,30,75.14,75.21,74.5,74.61,1724
QAN18,2018-04-30 13:30,30,74.55,74.67,74.45,74.67,199
QAN18,2018-04-30 14:00,30,74.64,74.67,74.53,74.53,40
QAN18,2018-04-30 14:30,30,74.55,74.62,74.54,74.56,41
QAN18,2018-04-30 15:00,30,74.54,74.59,74.54,74.55,16
QAN18,2018-04-30 15:30,30,74.57,74.67,74.57,74.67,9
QAN18,2018-04-30 17:30,1,74.65,74.65,74.65,74.65,3
QAN18,2018-04-30 18:00,1,74.59,74.61,74.59,74.61,3
QAN18,2018-04-30 18:30,1,74.7,74.72,74.61,74.66,15
QAN18,2018-04-30 19:00,1,74.69,74.71,74.69,74.71,5
QAN18,2018-04-30 19:30,1,74.77,74.79,74.74,74.74,13
QAN18,2018-04-30 20:30,1,74.75,74.79,74.74,74.76,17
QAN18,2018-04-30 21:00,1,74.75,74.76,74.75,74.76,2
QAN18,2018-04-30 21:30,1,74.85,74.87,74.83,74.83,15
QAN18,2018-04-30 22:30,1,74.88,74.99,74.88,74.91,42
QAN18,2018-04-30 23:00,1,74.86,74.86,74.86,74.86,1
QAN18,2018-04-30 23:30,1,74.88,74.88,74.83,74.83,2
QAN18,2018-05-01 00:00,1,74.84,74.84,74.84,74.84,1
QAN18,2018-05-01 00:30,1,74.81,74.86,74.79,74.86,15
QAN18,2018-05-01 01:00,1,74.79,74.79,74.71,74.74,11
QAN18,2018-05-01 01:30,1,74.74,74.76,74.67,74.71,29
QAN18,2018-05-01 02:00,1,74.67,74.71,74.52,74.53,111
QAN18,2018-05-01 02:30,1,74.5,74.54,74.41,74.44,170
QAN18,2018-05-01 03:00,1,74.39,74.45,74.25,74.34,171
QAN18,2018-05-01 03:30,1,74.3,74.3,74.15,74.23,277
QAN18,2018-05-01 04:00,1,74.23,74.23,73.93,74.06,321
QAN18,2018-05-01 04:30,1,74.07,74.18,73.99,74.17,109
QAN18,2018-05-01 05:00,1,74.15,74.3,74.11,74.2,145
QAN18,2018-05-01 05:30,1,74.19,74.19,74.06,74.14,109
QAN18,2018-05-01 06:00,1,74.11,74.19,74.09,74.18,47
QAN18,2018-05-01 06:30,1,74.09,74.15,73.9,74.12,310
QAN18,2018-05-01 07:00,1,74.12,74.16,73.95,74.12,133
QAN18,2018-05-01 07:30,1,74.12,74.24,73.88,73.94,422
QAN18,2018-05-01 08:00,1,73.94,74.18,73.88,73.93,515
QAN18,2018-05-01 08:30,1,73.91,73.93,73.44,73.47,1332
QAN18,2018-05-01 09:00,1,73.47,73.9,73.46,73.59,903
QAN18,2018-05-01 09:30,1,73.57,73.57,73.16,73.16,1126
QAN18,2018-05-01 10:00,1,73.15,73.78,73.15,73.61,870
QAN18,2018-05-01 10:30,1,73.62,73.81,73.59,73.73,418
QAN18,2018-05-01 11:00,1,73.71,73.73,73.45,73.59,239
QAN18,2018-05-01 11:30,1,73.61,73.61,73.43,73.44,487
QAN18,2018-05-01 12:00,1,73.45,73.45,73.09,73.12,640
QAN18,2018-05-01 12:30,1,73.1,73.12,72.75,73.04,809
QAN18,2018-05-01 13:00,1,73.05,73.38,73.04,73.11,572
QAN18,2018-05-01 13:30,1,73.14,73.3,73.14,73.25,479
QAN18,2018-05-01 14:00,1,73.25,73.36,73.24,73.27,50
QAN18,2018-05-01 14:30,1,73.26,73.29,73.22,73.22,44
QAN18,2018-05-01 15:00,1,73.25,73.37,73.24,73.33,26
QAN18,2018-05-01 15:30,1,73.08,73.35,73.08,73.29,37
QAN18,2018-05-01 17:00,2,73.21,73.25,73.19,73.24,26
QAN18,2018-05-01 18:00,2,73.23,73.23,73.23,73.23,1
QAN18,2018-05-01 19:00,2,73.25,73.25,73.23,73.24,3
QAN18,2018-05-01 20:00,2,73.17,73.24,73.17,73.21,20
QAN18,2018-05-01 20:30,2,73.14,73.18,73.13,73.18,9
QAN18,2018-05-01 21:00,2,73.14,73.16,73.1,73.1,18
QAN18,2018-05-01 21:30,2,73.22,73.22,73.22,73.22,2
QAN18,2018-05-01 22:00,2,73.27,73.28,73.25,73.26,13
QAN18,2018-05-01 22:30,2,73.33,73.33,73.3,73.31,4
QAN18,2018-05-01 23:00,2,73.19,73.19,73.19,73.19,2
QAN18,2018-05-01 23:30,2,73.22,73.22,73.19,73.2,7
QAN18,2018-05-02 00:00,2,73.18,73.18,73.09,73.09,16
QAN18,2018-05-02 00:30,2,73.14,73.22,73.14,73.2,25
QAN18,2018-05-02 01:00,2,73.21,73.26,73.2,73.26,11
QAN18,2018-05-02 01:30,2,73.3,73.43,73.3,73.43,41
QAN18,2018-05-02 02:00,2,73.41,73.62,73.39,73.53,378
QAN18,2018-05-02 02:30,2,73.57,73.57,73.43,73.52,91
QAN18,2018-05-02 03:00,2,73.48,73.54,73.32,73.44,218
QAN18,2018-05-02 03:30,2,73.45,73.47,73.35,73.45,187
QAN18,2018-05-02 04:00,2,73.44,73.45,73.16,73.16,212
QAN18,2018-05-02 04:30,2,73.16,73.21,73.04,73.08,158
QAN18,2018-05-02 05:00,2,73.08,73.14,72.85,72.91,353
QAN18,2018-05-02 05:30,2,72.91,73.06,72.86,72.96,369
QAN18,2018-05-02 06:00,2,72.94,73.06,72.9,72.99,149
QAN18,2018-05-02 06:30,2,73,73.04,72.89,72.92,183
QAN18,2018-05-02 07:00,2,72.91,73.06,72.88,72.98,131
QAN18,2018-05-02 07:30,2,72.97,73.02,72.73,72.78,403
QAN18,2018-05-02 08:00,2,72.78,72.88,72.57,72.61,538
QAN18,2018-05-02 08:30,2,72.61,72.94,72.59,72.86,823
QAN18,2018-05-02 09:00,2,72.8,72.97,72.8,72.89,382
QAN18,2018-05-02 09:30,2,72.87,73.08,72.54,72.99,924
QAN18,2018-05-02 10:00,2,72.92,72.95,72.64,72.7,615
QAN18,2018-05-02 10:30,2,72.69,72.91,72.37,72.85,1121
QAN18,2018-05-02 11:00,2,72.88,73.19,72.86,73.03,568
QAN18,2018-05-02 11:30,2,73.05,73.07,72.91,72.97,240
QAN18,2018-05-02 12:00,2,72.99,73.07,72.93,72.93,81
QAN18,2018-05-02 12:30,2,72.93,73.11,72.93,73.03,87
QAN18,2018-05-02 13:00,2,73.04,73.5,73.04,73.35,553
QAN18,2018-05-02 13:30,2,73.34,73.51,73.33,73.33,157
QAN18,2018-05-02 14:00,2,73.35,73.4,73.11,73.17,130
QAN18,2018-05-02 14:30,2,73.16,73.16,72.99,73.12,61
QAN18,2018-05-02 15:00,2,73.04,73.12,73.04,73.1,11
QAN18,2018-05-02 15:30,2,73.05,73.1,73.05,73.1,2
QAN18,2018-05-02 18:00,3,73.14,73.14,73.14,73.14,1
QAN18,2018-05-02 18:30,3,73.09,73.09,73.09,73.09,1
QAN18,2018-05-02 19:00,3,72.97,73.03,72.95,73.03,14
QAN18,2018-05-02 19:30,3,73.07,73.07,73.07,73.07,1
QAN18,2018-05-02 20:00,3,73.11,73.23,73.11,73.21,4
QAN18,2018-05-02 20:30,3,73.3,73.33,73.26,73.26,7
QAN18,2018-05-02 21:00,3,73.2,73.2,73.19,73.19,3
QAN18,2018-05-02 21:30,3,73.15,73.16,73.15,73.16,4
QAN18,2018-05-02 22:00,3,73.19,73.22,73.19,73.22,3
QAN18,2018-05-02 22:30,3,73.17,73.17,73.17,73.17,1
QAN18,2018-05-02 23:30,3,73.18,73.18,73.18,73.18,2
QAN18,2018-05-03 00:00,3,73.13,73.14,73.11,73.12,12
QAN18,2018-05-03 00:30,3,73.17,73.17,73.17,73.17,2
QAN18,2018-05-03 01:00,3,73.21,73.26,73.21,73.26,3
QAN18,2018-05-03 01:30,3,73.23,73.36,73.23,73.35,45
QAN18,2018-05-03 02:00,3,73.31,73.44,73.2,73.39,98
QAN18,2018-05-03 02:30,3,73.37,73.59,73.31,73.46,335
QAN18,2018-05-03 03:00,3,73.46,73.55,73.36,73.49,220
QAN18,2018-05-03 03:30,3,73.48,73.65,73.45,73.54,219
QAN18,2018-05-03 04:00,3,73.52,73.6,73.41,73.51,150
QAN18,2018-05-03 04:30,3,73.55,73.59,73.5,73.57,136
QAN18,2018-05-03 05:00,3,73.58,73.65,73.33,73.33,273
QAN18,2018-05-03 05:30,3,73.33,73.38,73.11,73.15,224
QAN18,2018-05-03 06:00,3,73.14,73.14,72.81,72.91,320
QAN18,2018-05-03 06:30,3,72.92,73.08,72.9,73.08,199
QAN18,2018-05-03 07:00,3,73.09,73.16,72.77,72.81,340
QAN18,2018-05-03 07:30,3,72.83,72.89,72.58,72.59,722
QAN18,2018-05-03 08:00,3,72.62,72.87,72.62,72.85,477
QAN18,2018-05-03 08:30,3,72.82,72.85,72.61,72.81,380
QAN18,2018-05-03 09:00,3,72.81,72.92,72.48,72.68,686
QAN18,2018-05-03 09:30,3,72.68,72.98,72.63,72.88,695
QAN18,2018-05-03 10:00,3,72.86,73.21,72.72,73.1,977
QAN18,2018-05-03 10:30,3,73.08,73.36,73.02,73.35,656
QAN18,2018-05-03 11:00,3,73.35,73.42,73.24,73.38,426
QAN18,2018-05-03 11:30,3,73.4,73.64,73.4,73.61,364
QAN18,2018-05-03 12:00,3,73.61,73.92,73.55,73.78,668
QAN18,2018-05-03 12:30,3,73.8,74.08,73.79,73.82,432
QAN18,2018-05-03 13:00,3,73.85,73.9,73.32,73.66,1067
QAN18,2018-05-03 13:30,3,73.66,73.75,73.65,73.69,90
QAN18,2018-05-03 14:00,3,73.68,73.72,73.59,73.69,28
QAN18,2018-05-03 14:30,3,73.7,73.74,73.67,73.72,24
QAN18,2018-05-03 15:00,3,73.74,73.74,73.71,73.72,13
QAN18,2018-05-03 15:30,3,73.72,73.74,73.69,73.69,6
QAN18,2018-05-03 17:00,4,73.76,73.85,73.72,73.72,11
QAN18,2018-05-03 18:30,4,73.66,73.66,73.66,73.66,1
QAN18,2018-05-03 19:00,4,73.73,73.75,73.73,73.75,10
QAN18,2018-05-03 19:30,4,73.67,73.68,73.67,73.68,6
QAN18,2018-05-03 20:30,4,73.63,73.63,73.6,73.6,2
QAN18,2018-05-03 21:00,4,73.57,73.57,73.57,73.57,1
QAN18,2018-05-03 21:30,4,73.57,73.6,73.57,73.59,3
QAN18,2018-05-03 22:00,4,73.57,73.63,73.57,73.61,4
QAN18,2018-05-03 22:30,4,73.59,73.59,73.57,73.57,5
QAN18,2018-05-03 23:00,4,73.6,73.6,73.59,73.59,4
QAN18,2018-05-03 23:30,4,73.57,73.57,73.57,73.57,2
QAN18,2018-05-04 00:30,4,73.61,73.7,73.61,73.64,9
QAN18,2018-05-04 01:00,4,73.61,73.67,73.6,73.61,7
QAN18,2018-05-04 01:30,4,73.57,73.57,73.55,73.57,12
QAN18,2018-05-04 02:00,4,73.53,73.53,73.34,73.44,126
QAN18,2018-05-04 02:30,4,73.44,73.53,73.39,73.53,45
QAN18,2018-05-04 03:00,4,73.53,73.55,73.32,73.35,195
QAN18,2018-05-04 03:30,4,73.35,73.51,73.32,73.34,317
QAN18,2018-05-04 04:00,4,73.35,73.46,73.25,73.4,193
QAN18,2018-05-04 04:30,4,73.42,73.54,73.42,73.53,92
QAN18,2018-05-04 05:00,4,73.55,73.67,73.53,73.6,143
QAN18,2018-05-04 05:30,4,73.61,74.02,73.58,74,422
QAN18,2018-05-04 06:00,4,74.02,74.08,73.8,73.89,348
QAN18,2018-05-04 06:30,4,73.9,73.94,73.69,73.76,421
QAN18,2018-05-04 07:00,4,73.74,74.09,73.74,73.91,291
QAN18,2018-05-04 07:30,4,73.96,74.08,73.79,73.92,232
QAN18,2018-05-04 08:00,4,73.89,73.96,73.58,73.67,374
QAN18,2018-05-04 08:30,4,73.66,73.9,73.52,73.77,430
QAN18,2018-05-04 09:00,4,73.76,73.98,73.65,73.8,494
QAN18,2018-05-04 09:30,4,73.8,74.12,73.79,74.11,371
QAN18,2018-05-04 10:00,4,74.13,74.33,74.12,74.26,787
QAN18,2018-05-04 10:30,4,74.26,74.89,74.22,74.86,947
QAN18,2018-05-04 11:00,4,74.85,75.05,74.73,74.89,655
QAN18,2018-05-04 11:30,4,74.89,74.95,74.78,74.86,230
QAN18,2018-05-04 12:00,4,74.86,74.94,74.77,74.87,303
QAN18,2018-05-04 12:30,4,74.83,74.92,74.8,74.85,184
QAN18,2018-05-04 13:00,4,74.87,74.91,74.63,74.9,522
QAN18,2018-05-04 13:30,4,74.9,74.91,74.8,74.86,176
QAN18,2018-05-04 14:00,4,74.86,74.93,74.84,74.9,40
QAN18,2018-05-04 14:30,4,74.94,74.95,74.9,74.9,62
QAN18,2018-05-04 15:00,4,74.92,74.94,74.92,74.94,20
QAN18,2018-05-04 15:30,4,74.94,74.99,74.94,74.95,37
QAN18,2018-05-06 17:00,7,74.98,75.07,74.98,75.01,51
QAN18,2018-05-06 17:30,7,75.01,75.01,74.96,74.97,42
QAN18,2018-05-06 18:00,7,75,75.02,74.99,75.02,14
QAN18,2018-05-06 18:30,7,75.01,75.02,74.95,74.95,29
QAN18,2018-05-06 19:00,7,74.96,74.96,74.96,74.96,1
QAN18,2018-05-06 19:30,7,74.94,74.94,74.88,74.88,7
QAN18,2018-05-06 20:00,7,74.89,74.89,74.85,74.88,10
QAN18,2018-05-06 21:00,7,74.96,75.19,74.96,75.14,110
QAN18,2018-05-06 21:30,7,75.16,75.26,75.16,75.25,12
QAN18,2018-05-06 22:00,7,75.25,75.88,75.24,75.68,349
QAN18,2018-05-06 22:30,7,75.78,75.83,75.74,75.78,23
QAN18,2018-05-06 23:00,7,75.72,75.77,75.68,75.7,15
QAN18,2018-05-06 23:30,7,75.69,75.69,75.66,75.66,13
QAN18,2018-05-07 00:00,7,75.65,75.67,75.61,75.61,17
QAN18,2018-05-07 00:30,7,75.66,75.75,75.66,75.75,11
QAN18,2018-05-07 01:00,7,75.67,75.73,75.65,75.65,65
QAN18,2018-05-07 01:30,7,75.66,75.68,75.5,75.51,38
QAN18,2018-05-07 02:00,7,75.49,75.5,75.35,75.36,158
QAN18,2018-05-07 02:30,7,75.37,75.46,75.31,75.38,95
QAN18,2018-05-07 03:00,7,75.36,75.51,75.32,75.45,244
QAN18,2018-05-07 03:30,7,75.42,75.56,75.42,75.51,157
QAN18,2018-05-07 04:00,7,75.5,75.68,75.47,75.47,135
QAN18,2018-05-07 04:30,7,75.51,75.56,75.47,75.52,112
QAN18,2018-05-07 05:00,7,75.52,75.61,75.52,75.56,76
QAN18,2018-05-07 05:30,7,75.56,75.57,75.51,75.56,22
QAN18,2018-05-07 06:00,7,75.51,75.68,75.51,75.64,103
QAN18,2018-05-07 06:30,7,75.63,75.74,75.59,75.64,156
QAN18,2018-05-07 07:00,7,75.64,75.9,75.64,75.82,256
QAN18,2018-05-07 07:30,7,75.79,75.99,75.75,75.94,192
QAN18,2018-05-07 08:00,7,75.89,75.93,75.56,75.58,274
QAN18,2018-05-07 08:30,7,75.54,75.65,75.41,75.61,437
QAN18,2018-05-07 09:00,7,75.65,75.94,75.62,75.74,450
QAN18,2018-05-07 09:30,7,75.78,76.22,75.74,76,979
QAN18,2018-05-07 10:00,7,75.99,76.08,75.86,76,379
QAN18,2018-05-07 10:30,7,76,76.12,76,76,163
QAN18,2018-05-07 11:00,7,76.02,76.31,75.98,76.09,612
QAN18,2018-05-07 11:30,7,76.1,76.13,76.05,76.1,178
QAN18,2018-05-07 12:00,7,76.11,76.12,76.02,76.1,45
QAN18,2018-05-07 12:30,7,76.09,76.29,76.08,76.24,143
QAN18,2018-05-07 13:00,7,76.23,76.33,76.08,76.08,443
QAN18,2018-05-07 13:30,7,76.05,76.05,75.31,75.31,655
QAN18,2018-05-07 14:00,7,75.32,75.52,75.05,75.23,189
QAN18,2018-05-07 14:30,7,75.26,75.35,75.26,75.35,117
QAN18,2018-05-07 15:00,7,75.35,75.53,75.35,75.53,93
QAN18,2018-05-07 15:30,7,75.52,75.57,75.47,75.56,49
QAN18,2018-05-07 17:00,8,75.66,75.68,75.6,75.6,3
QAN18,2018-05-07 17:30,8,75.6,75.6,75.6,75.6,3
QAN18,2018-05-07 18:30,8,75.59,75.59,75.59,75.59,3
QAN18,2018-05-07 19:00,8,75.6,75.61,75.59,75.6,9
QAN18,2018-05-07 19:30,8,75.57,75.57,75.57,75.57,4
QAN18,2018-05-07 20:00,8,75.58,75.65,75.58,75.65,5
QAN18,2018-05-07 20:30,8,75.63,75.63,75.54,75.54,10
QAN18,2018-05-07 21:00,8,75.6,75.6,75.57,75.57,11
QAN18,2018-05-07 21:30,8,75.58,75.58,75.42,75.52,17
QAN18,2018-05-07 22:00,8,75.51,75.53,75.51,75.51,3
QAN18,2018-05-07 22:30,8,75.46,75.46,75.43,75.45,11
QAN18,2018-05-07 23:00,8,75.37,75.38,75.37,75.38,14
QAN18,2018-05-08 00:00,8,75.42,75.42,75.42,75.42,1
QAN18,2018-05-08 00:30,8,75.5,75.5,75.5,75.5,3
QAN18,2018-05-08 01:00,8,75.52,75.73,75.52,75.73,28
QAN18,2018-05-08 01:30,8,75.68,75.69,75.61,75.64,36
QAN18,2018-05-08 02:00,8,75.62,75.62,75.47,75.48,100
QAN18,2018-05-08 02:30,8,75.46,75.58,75.35,75.41,139
QAN18,2018-05-08 03:00,8,75.37,75.47,75.17,75.45,418
QAN18,2018-05-08 03:30,8,75.45,75.52,75.35,75.5,389
QAN18,2018-05-08 04:00,8,75.5,75.54,75.38,75.41,143
QAN18,2018-05-08 04:30,8,75.35,75.58,75.3,75.57,245
QAN18,2018-05-08 05:00,8,75.54,75.55,75.43,75.44,98
QAN18,2018-05-08 05:30,8,75.44,75.46,75.34,75.36,110
QAN18,2018-05-08 06:00,8,75.34,75.43,75.22,75.4,165
QAN18,2018-05-08 06:30,8,75.37,75.56,75.37,75.52,208
QAN18,2018-05-08 07:00,8,75.53,75.73,75.43,75.67,274
QAN18,2018-05-08 07:30,8,75.67,75.78,75.57,75.73,264
QAN18,2018-05-08 08:00,8,75.72,75.96,75.6,75.93,560
QAN18,2018-05-08 08:30,8,75.94,76.04,75.57,75.63,578
QAN18,2018-05-08 09:00,8,75.6,75.68,75.24,75.24,887
QAN18,2018-05-08 09:30,8,75.27,75.51,75.27,75.29,445
QAN18,2018-05-08 10:00,8,75.24,75.31,73.1,73.97,3440
QAN18,2018-05-08 10:30,8,73.88,75.02,73.73,74.86,1720
QAN18,2018-05-08 11:00,8,74.83,74.84,74.37,74.47,791
QAN18,2018-05-08 11:30,8,74.44,74.61,73.96,74.28,982
QAN18,2018-05-08 12:00,8,74.26,74.61,74.22,74.51,321
QAN18,2018-05-08 12:30,8,74.56,74.75,74.37,74.51,438
QAN18,2018-05-08 13:00,8,74.46,76.18,74.02,74.9,3367
QAN18,2018-05-08 13:30,8,74.92,75.88,74.76,75.59,1255
QAN18,2018-05-08 14:00,8,75.7,75.81,75.49,75.61,364
QAN18,2018-05-08 14:30,8,75.63,75.75,75.58,75.63,68
QAN18,2018-05-08 15:00,8,75.67,75.69,75.61,75.62,40
QAN18,2018-05-08 15:30,8,75.67,76.1,75.67,75.99,109
QAN18,2018-05-08 17:00,9,75.86,75.99,75.86,75.99,3
QAN18,2018-05-08 18:00,9,76.04,76.18,76.03,76.16,12
QAN18,2018-05-08 18:30,9,76.16,76.17,76.07,76.11,27
QAN18,2018-05-08 19:00,9,76.13,76.25,76.08,76.22,20
QAN18,2018-05-08 19:30,9,76.3,76.41,76.3,76.33,76
QAN18,2018-05-08 20:00,9,76.33,76.73,76.28,76.65,170
QAN18,2018-05-08 20:30,9,76.69,76.7,76.57,76.59,32
QAN18,2018-05-08 21:00,9,76.59,76.67,76.59,76.67,39
QAN18,2018-05-08 21:30,9,76.69,76.69,76.67,76.67,13
QAN18,2018-05-08 22:00,9,76.6,76.6,76.6,76.6,1
QAN18,2018-05-08 22:30,9,76.7,76.72,76.7,76.72,5
QAN18,2018-05-08 23:00,9,76.65,76.65,76.64,76.64,5
QAN18,2018-05-08 23:30,9,76.66,76.66,76.64,76.64,16
QAN18,2018-05-09 00:00,9,76.68,76.68,76.65,76.66,32
QAN18,2018-05-09 00:30,9,76.62,76.64,76.61,76.63,22
QAN18,2018-05-09 01:00,9,76.62,76.66,76.49,76.51,39
QAN18,2018-05-09 01:30,9,76.5,76.67,76.45,76.67,83
QAN18,2018-05-09 02:00,9,76.67,77.19,76.61,76.96,747
QAN18,2018-05-09 02:30,9,76.92,76.93,76.74,76.9,234
QAN18,2018-05-09 03:00,9,76.91,77.02,76.76,77.01,250
QAN18,2018-05-09 03:30,9,77.02,77.11,76.83,77.11,469
QAN18,2018-05-09 04:00,9,77.11,77.13,76.84,76.88,252
QAN18,2018-05-09 04:30,9,76.86,76.98,76.77,76.98,216
QAN18,2018-05-09 05:00,9,76.95,76.97,76.71,76.74,226
QAN18,2018-05-09 05:30,9,76.75,76.79,76.6,76.73,340
QAN18,2018-05-09 06:00,9,76.78,77.14,76.76,77.14,337
QAN18,2018-05-09 06:30,9,77.13,77.17,76.86,76.91,302
QAN18,2018-05-09 07:00,9,76.89,76.92,76.54,76.61,463
QAN18,2018-05-09 07:30,9,76.64,76.79,76.58,76.73,348
QAN18,2018-05-09 08:00,9,76.77,76.78,76.54,76.59,290
QAN18,2018-05-09 08:30,9,76.61,76.94,76.61,76.94,313
QAN18,2018-05-09 09:00,9,76.93,77.11,76.83,76.94,596
QAN18,2018-05-09 09:30,9,76.89,77.41,76.68,76.76,983
QAN18,2018-05-09 10:00,9,76.85,77.19,76.83,77.16,586
QAN18,2018-05-09 10:30,9,77.11,77.11,76.81,76.93,343
QAN18,2018-05-09 11:00,9,76.93,77.31,76.92,77.2,545
QAN18,2018-05-09 11:30,9,77.21,77.25,76.91,76.96,352
QAN18,2018-05-09 12:00,9,76.98,77.2,76.96,77.13,171
QAN18,2018-05-09 12:30,9,77.14,77.2,77.05,77.09,157
QAN18,2018-05-09 13:00,9,77.06,77.29,76.95,77.15,515
QAN18,2018-05-09 13:30,9,77.15,77.24,77.11,77.21,224
QAN18,2018-05-09 14:00,9,77.22,77.22,77.18,77.19,52
QAN18,2018-05-09 14:30,9,77.19,77.23,77.15,77.23,64
QAN18,2018-05-09 15:00,9,77.23,77.26,77.21,77.25,36
QAN18,2018-05-09 15:30,9,77.33,77.4,77.32,77.4,26
QAN18,2018-05-09 17:00,10,77.29,77.29,77.29,77.29,1
QAN18,2018-05-09 17:30,10,77.25,77.25,77.25,77.25,6
QAN18,2018-05-09 18:00,10,77.28,77.28,77.28,77.28,2
QAN18,2018-05-09 18:30,10,77.3,77.5,77.3,77.43,47
QAN18,2018-05-09 19:00,10,77.41,77.5,77.39,77.49,46
QAN18,2018-05-09 19:30,10,77.47,77.5,77.46,77.49,4
QAN18,2018-05-09 20:00,10,77.53,77.72,77.53,77.67,36
QAN18,2018-05-09 20:30,10,77.66,77.73,77.66,77.71,26
QAN18,2018-05-09 21:00,10,77.75,77.8,77.73,77.78,15
QAN18,2018-05-09 21:30,10,77.74,77.75,77.72,77.73,14
QAN18,2018-05-09 22:00,10,77.74,77.76,77.73,77.76,5
QAN18,2018-05-09 22:30,10,77.74,77.79,77.74,77.77,9
QAN18,2018-05-09 23:00,10,77.78,77.9,77.78,77.8,27
QAN18,2018-05-09 23:30,10,77.79,77.79,77.75,77.75,7
QAN18,2018-05-10 00:00,10,77.78,77.78,77.75,77.75,20
QAN18,2018-05-10 00:30,10,77.79,77.79,77.71,77.75,32
QAN18,2018-05-10 01:00,10,77.68,77.83,77.68,77.72,41
QAN18,2018-05-10 01:30,10,77.71,77.97,77.71,77.97,106
QAN18,2018-05-10 02:00,10,77.86,77.86,77.63,77.75,150
QAN18,2018-05-10 02:30,10,77.71,77.76,77.59,77.74,115
QAN18,2018-05-10 03:00,10,77.75,77.89,77.53,77.62,343
QAN18,2018-05-10 03:30,10,77.62,77.74,77.61,77.72,259
QAN18,2018-05-10 04:00,10,77.71,77.75,77.51,77.54,219
QAN18,2018-05-10 04:30,10,77.51,77.58,77.34,77.54,301
QAN18,2018-05-10 05:00,10,77.54,77.64,77.35,77.36,230
QAN18,2018-05-10 05:30,10,77.36,77.49,77.28,77.33,222
QAN18,2018-05-10 06:00,10,77.33,77.43,77.27,77.37,243
QAN18,2018-05-10 06:30,10,77.35,77.5,77.35,77.48,157
QAN18,2018-05-10 07:00,10,77.45,77.5,77.32,77.44,196
QAN18,2018-05-10 07:30,10,77.52,77.7,77.35,77.36,431
QAN18,2018-05-10 08:00,10,77.35,77.41,76.89,77.09,1143
QAN18,2018-05-10 08:30,10,77.05,77.06,76.65,76.65,652
QAN18,2018-05-10 09:00,10,76.64,76.97,76.5,76.93,747
QAN18,2018-05-10 09:30,10,76.96,77.28,76.87,76.87,678
QAN18,2018-05-10 10:00,10,76.89,77.22,76.85,77.14,467
QAN18,2018-05-10 10:30,10,77.15,77.17,76.97,77.1,408
QAN18,2018-05-10 11:00,10,77.11,77.2,76.97,77.01,141
QAN18,2018-05-10 11:30,10,77.01,77.03,76.87,76.99,162
QAN18,2018-05-10 12:00,10,76.96,77.04,76.92,76.99,137
QAN18,2018-05-10 12:30,10,77.03,77.04,76.87,76.91,133
QAN18,2018-05-10 13:00,10,76.93,77.55,76.92,77.49,696
QAN18,2018-05-10 13:30,10,77.48,77.57,77.44,77.46,373
QAN18,2018-05-10 14:00,10,77.46,77.51,77.43,77.45,52
QAN18,2018-05-10 14:30,10,77.44,77.53,77.33,77.33,100
QAN18,2018-05-10 15:00,10,77.37,77.5,77.36,77.43,73
QAN18,2018-05-10 15:30,10,77.41,77.47,77.4,77.45,19
QAN18,2018-05-10 17:00,11,77.41,77.48,77.41,77.48,3
QAN18,2018-05-10 17:30,11,77.57,77.57,77.57,77.57,1
QAN18,2018-05-10 18:00,11,77.53,77.53,77.53,77.53,1
QAN18,2018-05-10 18:30,11,77.52,77.53,77.52,77.53,3
QAN18,2018-05-10 19:00,11,77.54,77.55,77.48,77.55,8
QAN18,2018-05-10 19:30,11,77.42,77.45,77.39,77.45,17
QAN18,2018-05-10 20:00,11,77.33,77.33,77.33,77.33,2
QAN18,2018-05-10 20:30,11,77.37,77.37,77.37,77.37,1
QAN18,2018-05-10 21:00,11,77.35,77.37,77.35,77.36,6
QAN18,2018-05-10 21:30,11,77.38,77.38,77.37,77.37,2
QAN18,2018-05-10 22:00,11,77.29,77.29,77.23,77.23,6
QAN18,2018-05-10 22:30,11,77.29,77.31,77.29,77.31,4
QAN18,2018-05-10 23:00,11,77.35,77.35,77.35,77.35,1
QAN18,2018-05-10 23:30,11,77.35,77.35,77.33,77.33,2
QAN18,2018-05-11 00:00,11,77.37,77.42,77.37,77.39,22
QAN18,2018-05-11 00:30,11,77.36,77.36,77.26,77.29,10
QAN18,2018-05-11 01:00,11,77.32,77.33,77.26,77.31,31
QAN18,2018-05-11 01:30,11,77.3,77.36,77.29,77.29,13
QAN18,2018-05-11 02:00,11,77.28,77.28,77.15,77.2,136
QAN18,2018-05-11 02:30,11,77.19,77.31,77.09,77.19,199
QAN18,2018-05-11 03:00,11,77.21,77.5,77.18,77.46,256
QAN18,2018-05-11 03:30,11,77.46,77.51,77.37,77.37,201
QAN18,2018-05-11 04:00,11,77.37,77.44,77.26,77.34,164
QAN18,2018-05-11 04:30,11,77.39,77.52,77.38,77.45,134
QAN18,2018-05-11 05:00,11,77.45,77.55,77.42,77.47,193
QAN18,2018-05-11 05:30,11,77.51,77.51,77.37,77.44,49
QAN18,2018-05-11 06:00,11,77.39,77.4,77.33,77.38,46
QAN18,2018-05-11 06:30,11,77.35,77.35,77.23,77.29,137
QAN18,2018-05-11 07:00,11,77.29,77.34,77.18,77.22,249
QAN18,2018-05-11 07:30,11,77.2,77.41,77.19,77.26,297
QAN18,2018-05-11 08:00,11,77.25,77.32,77.13,77.28,396
QAN18,2018-05-11 08:30,11,77.27,77.41,77.13,77.25,266
QAN18,2018-05-11 09:00,11,77.23,77.33,77.1,77.13,336
QAN18,2018-05-11 09:30,11,77.11,77.59,77.03,77.43,1279
QAN18,2018-05-11 10:00,11,77.45,77.52,77.32,77.38,636
QAN18,2018-05-11 10:30,11,77.38,77.41,77.2,77.3,507
QAN18,2018-05-11 11:00,11,77.31,77.32,77.15,77.3,296
QAN18,2018-05-11 11:30,11,77.32,77.44,77.25,77.37,169
QAN18,2018-05-11 12:00,11,77.37,77.51,77.31,77.49,344
QAN18,2018-05-11 12:30,11,77.48,77.5,77.42,77.42,116
QAN18,2018-05-11 13:00,11,77.45,77.53,77.05,77.09,446
QAN18,2018-05-11 13:30,11,77.08,77.15,76.95,77,374
QAN18,2018-05-11 14:00,11,76.99,77.04,76.97,77.01,58
QAN18,2018-05-11 14:30,11,77.02,77.04,76.98,76.98,38
QAN18,2018-05-11 15:00,11,77,77.03,76.98,77.02,19
QAN18,2018-05-11 15:30,11,77.01,77.04,76.97,76.97,14
QAN18,2018-05-13 17:00,14,77.09,77.09,76.93,76.94,4
QAN18,2018-05-13 17:30,14,77.05,77.1,77.05,77.05,5
QAN18,2018-05-13 18:00,14,77.06,77.07,77.05,77.07,3
QAN18,2018-05-13 18:30,14,77.07,77.07,77,77.01,13
QAN18,2018-05-13 19:00,14,77.02,77.06,77.02,77.04,5
QAN18,2018-05-13 19:30,14,77.07,77.1,77.06,77.08,7
QAN18,2018-05-13 20:00,14,77.08,77.08,76.89,76.89,9
QAN18,2018-05-13 20:30,14,76.82,76.82,76.69,76.77,26
QAN18,2018-05-13 21:00,14,76.8,76.8,76.71,76.71,9
QAN18,2018-05-13 21:30,14,76.78,76.81,76.76,76.76,12
QAN18,2018-05-13 22:00,14,76.75,76.77,76.74,76.74,3
QAN18,2018-05-13 22:30,14,76.74,76.74,76.71,76.71,10
QAN18,2018-05-13 23:00,14,76.73,76.73,76.63,76.64,43
QAN18,2018-05-13 23:30,14,76.66,76.69,76.66,76.69,4
QAN18,2018-05-14 00:00,14,76.73,76.75,76.69,76.69,17
QAN18,2018-05-14 00:30,14,76.71,76.71,76.7,76.71,4
QAN18,2018-05-14 01:00,14,76.73,76.76,76.72,76.76,15
QAN18,2018-05-14 01:30,14,76.76,76.81,76.73,76.73,27
QAN18,2018-05-14 02:00,14,76.68,76.74,76.59,76.71,200
QAN18,2018-05-14 02:30,14,76.69,76.72,76.54,76.71,188
QAN18,2018-05-14 03:00,14,76.71,76.83,76.62,76.82,345
QAN18,2018-05-14 03:30,14,76.81,77.08,76.74,76.92,694
QAN18,2018-05-14 04:00,14,76.91,77.08,76.9,77.05,117
QAN18,2018-05-14 04:30,14,77.03,77.14,76.93,76.97,199
QAN18,2018-05-14 05:00,14,77.01,77.07,76.92,77.06,48
QAN18,2018-05-14 05:30,14,77.08,77.3,77.06,77.3,153
QAN18,2018-05-14 06:00,14,77.32,77.44,77.29,77.36,195
QAN18,2018-05-14 06:30,14,77.34,77.41,77.21,77.4,123
QAN18,2018-05-14 07:00,14,77.4,77.44,77.27,77.42,148
QAN18,2018-05-14 07:30,14,77.41,77.51,77.38,77.46,285
QAN18,2018-05-14 08:00,14,77.48,77.48,77.3,77.32,249
QAN18,2018-05-14 08:30,14,77.36,77.72,77.36,77.71,427
QAN18,2018-05-14 09:00,14,77.7,77.88,77.58,77.85,622
QAN18,2018-05-14 09:30,14,77.85,78.21,77.82,78.15,1092
QAN18,2018-05-14 10:00,14,78.1,78.12,77.79,77.88,684
QAN18,2018-05-14 10:30,14,77.89,78.27,77.89,78.23,735
QAN18,2018-05-14 11:00,14,78.25,78.25,77.95,77.96,406
QAN18,2018-05-14 11:30,14,77.97,78.13,77.92,78.02,381
QAN18,2018-05-14 12:00,14,78.03,78.18,77.94,78.12,357
QAN18,2018-05-14 12:30,14,78.12,78.23,77.99,78.02,366
QAN18,2018-05-14 13:00,14,78.02,78.26,77.92,78.24,695
QAN18,2018-05-14 13:30,14,78.2,78.43,78.2,78.38,390
QAN18,2018-05-14 14:00,14,78.37,78.41,78.35,78.36,147
QAN18,2018-05-14 14:30,14,78.37,78.42,78.37,78.41,67
QAN18,2018-05-14 15:00,14,78.41,78.5,78.38,78.49,92
QAN18,2018-05-14 15:30,14,78.49,78.52,78.43,78.52,48
QAN18,2018-05-14 17:00,15,78.53,78.53,78.44,78.44,4
QAN18,2018-05-14 17:30,15,78.43,78.43,78.43,78.43,2
QAN18,2018-05-14 18:00,15,78.41,78.43,78.4,78.42,5
QAN18,2018-05-14 18:30,15,78.42,78.43,78.39,78.43,14
QAN18,2018-05-14 19:00,15,78.39,78.39,78.32,78.36,10
QAN18,2018-05-14 19:30,15,78.39,78.39,78.39,78.39,1
QAN18,2018-05-14 20:00,15,78.3,78.3,78.28,78.28,4
QAN18,2018-05-14 20:30,15,78.25,78.29,78.24,78.27,45
QAN18,2018-05-14 21:00,15,78.3,78.3,78.2,78.26,14
QAN18,2018-05-14 21:30,15,78.27,78.27,78.25,78.25,5
QAN18,2018-05-14 22:00,15,78.3,78.3,78.3,78.3,5
QAN18,2018-05-14 22:30,15,78.29,78.33,78.29,78.31,13
QAN18,2018-05-14 23:00,15,78.32,78.32,78.31,78.32,3
QAN18,2018-05-14 23:30,15,78.32,78.32,78.28,78.28,2
QAN18,2018-05-15 00:00,15,78.28,78.28,78.25,78.25,3
QAN18,2018-05-15 00:30,15,78.26,78.26,78.2,78.23,16
QAN18,2018-05-15 01:00,15,78.17,78.27,78.15,78.2,37
QAN18,2018-05-15 01:30,15,78.2,78.24,78.18,78.22,21
QAN18,2018-05-15 02:00,15,78.18,78.25,78.1,78.24,159
QAN18,2018-05-15 02:30,15,78.24,78.6,78.21,78.47,398
QAN18,2018-05-15 03:00,15,78.48,78.63,78.35,78.6,413
QAN18,2018-05-15 03:30,15,78.6,78.69,78.37,78.47,392
QAN18,2018-05-15 04:00,15,78.48,78.73,78.46,78.71,242
QAN18,2018-05-15 04:30,15,78.7,78.99,78.62,78.89,722
QAN18,2018-05-15 05:00,15,78.89,79.01,78.85,78.9,224
QAN18,2018-05-15 05:30,15,78.9,79.24,78.89,79.14,738
QAN18,2018-05-15 06:00,15,79.14,79.18,78.99,78.99,198
QAN18,2018-05-15 06:30,15,78.99,79.07,78.92,78.98,167
QAN18,2018-05-15 07:00,15,78.97,79.45,78.94,79.24,1470
QAN18,2018-05-15 07:30,15,79.23,79.23,78.74,78.78,878
QAN18,2018-05-15 08:00,15,78.78,78.81,78.33,78.36,939
QAN18,2018-05-15 08:30,15,78.37,78.37,77.91,77.97,980
QAN18,2018-05-15 09:00,15,77.91,78.21,77.9,78.21,553
QAN18,2018-05-15 09:30,15,78.17,78.95,78.1,78.87,864
QAN18,2018-05-15 10:00,15,78.87,79.02,78.59,78.8,1203
QAN18,2018-05-15 10:30,15,78.83,78.84,78.6,78.6,530
QAN18,2018-05-15 11:00,15,78.65,78.83,78.62,78.82,307
QAN18,2018-05-15 11:30,15,78.85,79.2,78.85,78.98,305
QAN18,2018-05-15 12:00,15,78.98,79.01,78.63,78.72,337
QAN18,2018-05-15 12:30,15,78.71,78.88,78.53,78.58,407
QAN18,2018-05-15 13:00,15,78.6,78.71,78.28,78.42,752
QAN18,2018-05-15 13:30,15,78.42,78.43,78.18,78.18,258
QAN18,2018-05-15 14:00,15,78.2,78.26,78.2,78.24,77
QAN18,2018-05-15 14:30,15,78.29,78.29,78.16,78.2,108
QAN18,2018-05-15 15:00,15,78.2,78.25,78.19,78.22,30
QAN18,2018-05-15 15:30,15,78.25,78.25,77.94,78.04,144
QAN18,2018-05-15 17:00,16,78.13,78.13,78.06,78.09,19
QAN18,2018-05-15 17:30,16,78.04,78.09,78.04,78.08,5
QAN18,2018-05-15 18:00,16,78.07,78.07,78.05,78.05,3
QAN18,2018-05-15 18:30,16,78.07,78.14,78.06,78.12,12
QAN18,2018-05-15 19:00,16,78.09,78.09,78.03,78.09,35
QAN18,2018-05-15 19:30,16,78.1,78.1,78.1,78.1,2
QAN18,2018-05-15 20:00,16,78.12,78.15,78.07,78.15,15
QAN18,2018-05-15 20:30,16,78.13,78.15,78.08,78.15,60
QAN18,2018-05-15 21:00,16,78.15,78.2,78.13,78.2,15
QAN18,2018-05-15 21:30,16,78.18,78.26,78.18,78.23,14
QAN18,2018-05-15 22:00,16,78.23,78.25,78.19,78.19,5
QAN18,2018-05-15 22:30,16,78.27,78.34,78.27,78.29,30
QAN18,2018-05-15 23:00,16,78.31,78.31,78.27,78.27,2
QAN18,2018-05-15 23:30,16,78.24,78.25,78.22,78.22,8
QAN18,2018-05-16 00:00,16,78.24,78.24,78.18,78.2,16
QAN18,2018-05-16 00:30,16,78.22,78.27,78.22,78.27,7
QAN18,2018-05-16 01:00,16,78.23,78.27,78.23,78.23,6
QAN18,2018-05-16 01:30,16,78.23,78.25,78.13,78.23,25
QAN18,2018-05-16 02:00,16,78.18,78.19,78.07,78.08,70
QAN18,2018-05-16 02:30,16,78.07,78.12,77.94,78.03,167
QAN18,2018-05-16 03:00,16,78.06,78.08,77.81,77.92,352
QAN18,2018-05-16 03:30,16,77.93,77.97,77.68,77.7,387
QAN18,2018-05-16 04:00,16,77.71,78.03,77.63,78.01,277
QAN18,2018-05-16 04:30,16,77.97,78.1,77.92,77.96,133
QAN18,2018-05-16 05:00,16,77.95,78.19,77.92,78.12,145
QAN18,2018-05-16 05:30,16,78.12,78.15,77.88,77.93,106
QAN18,2018-05-16 06:00,16,77.92,77.97,77.85,77.95,134
QAN18,2018-05-16 06:30,16,77.96,77.96,77.69,77.69,110
QAN18,2018-05-16 07:00,16,77.68,77.79,77.66,77.79,234
QAN18,2018-05-16 07:30,16,77.8,77.91,77.63,77.86,242
QAN18,2018-05-16 08:00,16,77.83,77.92,77.73,77.84,398
QAN18,2018-05-16 08:30,16,77.82,77.94,77.75,77.91,323
QAN18,2018-05-16 09:00,16,77.89,78.04,77.8,77.82,621
QAN18,2018-05-16 09:30,16,77.86,78.46,77.86,78.08,1173
QAN18,2018-05-16 10:00,16,78.05,78.27,77.98,78.25,772
QAN18,2018-05-16 10:30,16,78.23,78.5,77.95,78.09,531
QAN18,2018-05-16 11:00,16,78.07,78.31,78.06,78.26,311
QAN18,2018-05-16 11:30,16,78.27,78.8,78.26,78.75,436
QAN18,2018-05-16 12:00,16,78.76,78.76,78.59,78.7,118
QAN18,2018-05-16 12:30,16,78.7,78.9,78.7,78.85,185
QAN18,2018-05-16 13:00,16,78.88,79.31,78.86,79.25,637
QAN18,2018-05-16 13:30,16,79.16,79.21,79.06,79.1,258
QAN18,2018-05-16 14:00,16,79.11,79.21,79.11,79.21,48
QAN18,2018-05-16 14:30,16,79.2,79.26,79.16,79.26,99
QAN18,2018-05-16 15:00,16,79.24,79.27,79.24,79.27,30
QAN18,2018-05-16 15:30,16,79.24,79.31,79.24,79.3,23
QAN18,2018-05-16 17:00,17,79.24,79.29,79.18,79.18,13
QAN18,2018-05-16 17:30,17,79.19,79.24,79.19,79.24,5
QAN18,2018-05-16 18:00,17,79.22,79.24,79.21,79.23,4
QAN18,2018-05-16 18:30,17,79.25,79.25,79.2,79.22,6
QAN18,2018-05-16 19:00,17,79.31,79.46,79.31,79.32,69
QAN18,2018-05-16 19:30,17,79.27,79.31,79.23,79.31,5
QAN18,2018-05-16 20:00,17,79.33,79.33,79.23,79.24,11
QAN18,2018-05-16 20:30,17,79.23,79.36,79.23,79.31,9
QAN18,2018-05-16 21:00,17,79.31,79.31,79.31,79.31,1
QAN18,2018-05-16 21:30,17,79.34,79.39,79.34,79.39,13
QAN18,2018-05-16 22:00,17,79.38,79.41,79.37,79.41,69
QAN18,2018-05-16 22:30,17,79.37,79.38,79.37,79.38,8
QAN18,2018-05-16 23:00,17,79.39,79.39,79.39,79.39,6
QAN18,2018-05-17 00:00,17,79.4,79.4,79.4,79.4,4
QAN18,2018-05-17 00:30,17,79.35,79.48,79.35,79.46,9
QAN18,2018-05-17 01:00,17,79.46,79.46,79.39,79.42,68
QAN18,2018-05-17 01:30,17,79.41,79.41,79.34,79.4,6
QAN18,2018-05-17 02:00,17,79.39,79.58,79.32,79.55,257
QAN18,2018-05-17 02:30,17,79.55,79.63,79.4,79.41,229
QAN18,2018-05-17 03:00,17,79.4,79.55,79.32,79.52,250
QAN18,2018-05-17 03:30,17,79.52,79.93,79.52,79.82,635
QAN18,2018-05-17 04:00,17,79.83,79.92,79.74,79.84,332
QAN18,2018-05-17 04:30,17,79.85,80.14,79.78,79.82,711
QAN18,2018-05-17 05:00,17,79.84,79.94,79.67,79.82,255
QAN18,2018-05-17 05:30,17,79.81,79.96,79.79,79.9,274
QAN18,2018-05-17 06:00,17,79.91,80.05,79.83,80.04,201
QAN18,2018-05-17 06:30,17,80.05,80.09,79.95,80.06,109
QAN18,2018-05-17 07:00,17,80,80.02,79.87,80,314
QAN18,2018-05-17 07:30,17,79.98,79.98,79.82,79.85,250
QAN18,2018-05-17 08:00,17,79.83,79.83,79.56,79.67,712
QAN18,2018-05-17 08:30,17,79.65,79.87,79.46,79.81,792
QAN18,2018-05-17 09:00,17,79.79,80,79.66,79.95,620
QAN18,2018-05-17 09:30,17,79.96,80.31,79.91,80.26,1308
QAN18,2018-05-17 10:00,17,80.23,80.44,80.02,80.44,1067
QAN18,2018-05-17 10:30,17,80.43,80.5,80.19,80.23,846
QAN18,2018-05-17 11:00,17,80.2,80.27,79.88,79.92,943
QAN18,2018-05-17 11:30,17,79.91,79.97,79.4,79.5,523
QAN18,2018-05-17 12:00,17,79.56,79.7,79.52,79.52,183
QAN18,2018-05-17 12:30,17,79.52,79.61,79.23,79.26,468
QAN18,2018-05-17 13:00,17,79.27,79.39,79.12,79.29,567
QAN18,2018-05-17 13:30,17,79.32,79.42,79.28,79.37,316
QAN18,2018-05-17 14:00,17,79.38,79.44,79.38,79.4,28
QAN18,2018-05-17 14:30,17,79.43,79.43,79.37,79.38,63
QAN18,2018-05-17 15:00,17,79.4,79.48,79.38,79.48,22
QAN18,2018-05-17 15:30,17,79.46,79.55,79.45,79.5,86
QAN18,2018-05-17 17:00,18,79.51,79.51,79.5,79.5,10
QAN18,2018-05-17 17:30,18,79.51,79.61,79.51,79.58,11
QAN18,2018-05-17 18:00,18,79.59,79.59,79.52,79.53,12
QAN18,2018-05-17 18:30,18,79.51,79.52,79.46,79.46,16
QAN18,2018-05-17 19:00,18,79.5,79.52,79.4,79.41,28
QAN18,2018-05-17 19:30,18,79.47,79.49,79.43,79.49,8
QAN18,2018-05-17 20:00,18,79.5,79.54,79.49,79.52,6
QAN18,2018-05-17 20:30,18,79.52,79.52,79.49,79.52,13
QAN18,2018-05-17 21:00,18,79.52,79.62,79.52,79.57,43
QAN18,2018-05-17 21:30,18,79.59,79.63,79.56,79.59,13
QAN18,2018-05-17 22:00,18,79.55,79.58,79.53,79.53,8
QAN18,2018-05-17 22:30,18,79.53,79.54,79.52,79.53,8
QAN18,2018-05-17 23:30,18,79.5,79.5,79.48,79.48,2
QAN18,2018-05-18 00:00,18,79.46,79.5,79.46,79.5,2
QAN18,2018-05-18 00:30,18,79.53,79.55,79.52,79.52,30
QAN18,2018-05-18 01:00,18,79.52,79.54,79.51,79.51,4
QAN18,2018-05-18 01:30,18,79.55,79.55,79.54,79.54,5
QAN18,2018-05-18 02:00,18,79.57,79.6,79.46,79.53,125
QAN18,2018-05-18 02:30,18,79.53,79.61,79.52,79.56,121
QAN18,2018-05-18 03:00,18,79.58,79.8,79.57,79.74,299
QAN18,2018-05-18 03:30,18,79.75,79.86,79.58,79.62,245
QAN18,2018-05-18 04:00,18,79.62,79.79,79.59,79.77,110
QAN18,2018-05-18 04:30,18,79.77,79.81,79.64,79.69,137
QAN18,2018-05-18 05:00,18,79.69,79.74,79.62,79.67,143
QAN18,2018-05-18 05:30,18,79.66,79.66,79.56,79.58,90
QAN18,2018-05-18 06:00,18,79.56,79.67,79.56,79.64,84
QAN18,2018-05-18 06:30,18,79.65,79.8,79.58,79.78,126
QAN18,2018-05-18 07:00,18,79.78,79.84,79.68,79.68,165
QAN18,2018-05-18 07:30,18,79.69,79.74,79.59,79.67,239
QAN18,2018-05-18 08:00,18,79.68,79.7,79.12,79.2,783
QAN18,2018-05-18 08:30,18,79.21,79.77,79.15,79.6,788
QAN18,2018-05-18 09:00,18,79.59,79.59,79.13,79.33,852
QAN18,2018-05-18 09:30,18,79.34,79.51,79.09,79.35,821
QAN18,2018-05-18 10:00,18,79.37,79.53,79.07,79.14,842
QAN18,2018-05-18 10:30,18,79.16,79.33,79.03,79.03,521
QAN18,2018-05-18 11:00,18,79.02,79.04,78.62,78.98,913
QAN18,2018-05-18 11:30,18,78.95,79.12,78.95,78.98,257
QAN18,2018-05-18 12:00,18,79.04,79.22,79.02,79.2,136
QAN18,2018-05-18 12:30,18,79.22,79.22,78.78,78.85,429
QAN18,2018-05-18 13:00,18,78.87,78.91,78.4,78.4,1000
QAN18,2018-05-18 13:30,18,78.42,78.69,78.33,78.53,338
QAN18,2018-05-18 14:00,18,78.56,78.69,78.55,78.68,58
QAN18,2018-05-18 14:30,18,78.65,78.65,78.55,78.61,53
QAN18,2018-05-18 15:00,18,78.62,78.65,78.61,78.65,10
QAN18,2018-05-18 15:30,18,78.65,78.71,78.65,78.71,17
QAN18,2018-05-20 17:00,21,78.53,79,78.53,78.81,89
QAN18,2018-05-20 17:30,21,78.82,78.89,78.81,78.89,23
QAN18,2018-05-20 18:00,21,78.89,78.97,78.88,78.97,23
QAN18,2018-05-20 18:30,21,78.95,78.96,78.92,78.96,13
QAN18,2018-05-20 19:00,21,79,79,78.85,78.91,41
QAN18,2018-05-20 19:30,21,78.85,78.88,78.85,78.88,2
QAN18,2018-05-20 20:00,21,78.9,79.16,78.9,79.15,42
QAN18,2018-05-20 20:30,21,79.16,79.16,79.04,79.15,10
QAN18,2018-05-20 21:00,21,79.06,79.06,79.04,79.05,3
QAN18,2018-05-20 21:30,21,79.01,79.06,79.01,79.06,11
QAN18,2018-05-20 22:00,21,79.05,79.1,79.04,79.04,8
QAN18,2018-05-20 22:30,21,79.04,79.04,78.96,78.99,7
QAN18,2018-05-20 23:00,21,79,79.1,78.99,79.09,25
QAN18,2018-05-20 23:30,21,79.1,79.1,79.05,79.09,6
QAN18,2018-05-21 00:00,21,79.09,79.09,79.06,79.06,5
QAN18,2018-05-21 00:30,21,79.08,79.11,79.05,79.11,10
QAN18,2018-05-21 01:00,21,79.18,79.18,79.1,79.13,38
QAN18,2018-05-21 01:30,21,79.1,79.14,78.9,78.92,115
QAN18,2018-05-21 02:00,21,78.98,78.99,78.84,78.92,102
QAN18,2018-05-21 02:30,21,78.94,79.04,78.8,78.89,209
QAN18,2018-05-21 03:00,21,78.92,79.02,78.89,78.94,200
QAN18,2018-05-21 03:30,21,78.95,78.98,78.76,78.76,325
QAN18,2018-05-21 04:00,21,78.73,78.8,78.66,78.72,179
QAN18,2018-05-21 04:30,21,78.79,78.81,78.59,78.67,120
QAN18,2018-05-21 05:00,21,78.66,78.77,78.5,78.55,106
QAN18,2018-05-21 05:30,21,78.55,78.67,78.54,78.56,109
QAN18,2018-05-21 06:00,21,78.55,78.62,78.44,78.44,248
QAN18,2018-05-21 06:30,21,78.46,78.46,78.18,78.27,506
QAN18,2018-05-21 07:00,21,78.26,78.28,78.11,78.25,193
QAN18,2018-05-21 07:30,21,78.27,78.36,78.17,78.19,193
QAN18,2018-05-21 08:00,21,78.19,78.61,78.19,78.49,388
QAN18,2018-05-21 08:30,21,78.5,78.61,78.23,78.28,489
QAN18,2018-05-21 09:00,21,78.29,78.58,78.24,78.47,403
QAN18,2018-05-21 09:30,21,78.48,78.6,78.35,78.49,259
QAN18,2018-05-21 10:00,21,78.54,78.89,78.47,78.89,632
QAN18,2018-05-21 10:30,21,78.89,78.95,78.74,78.85,533
QAN18,2018-05-21 11:00,21,78.86,79.06,78.79,78.82,342
QAN18,2018-05-21 11:30,21,78.82,78.99,78.81,78.93,145
QAN18,2018-05-21 12:00,21,78.93,79.09,78.9,79.05,163
QAN18,2018-05-21 12:30,21,79.07,79.21,79.02,79.2,278
QAN18,2018-05-21 13:00,21,79.2,79.25,79.04,79.22,479
QAN18,2018-05-21 13:30,21,79.24,79.43,79.23,79.41,242
QAN18,2018-05-21 14:00,21,79.4,79.41,79.35,79.41,52
QAN18,2018-05-21 14:30,21,79.39,79.52,79.39,79.44,77
QAN18,2018-05-21 15:00,21,79.45,79.49,79.42,79.45,43
QAN18,2018-05-21 15:30,21,79.47,79.59,79.47,79.53,70
QAN18,2018-05-21 17:00,22,79.49,79.54,79.41,79.41,21
QAN18,2018-05-21 17:30,22,79.43,79.45,79.41,79.41,8
QAN18,2018-05-21 18:00,22,79.44,79.47,79.43,79.47,5
QAN18,2018-05-21 18:30,22,79.46,79.49,79.45,79.49,8
QAN18,2018-05-21 19:00,22,79.42,79.42,79.38,79.4,36
QAN18,2018-05-21 19:30,22,79.44,79.45,79.43,79.43,3
QAN18,2018-05-21 20:00,22,79.42,79.42,79.38,79.41,32
QAN18,2018-05-21 20:30,22,79.4,79.42,79.37,79.42,6
QAN18,2018-05-21 21:00,22,79.38,79.4,79.38,79.4,7
QAN18,2018-05-21 21:30,22,79.37,79.39,79.36,79.39,9
QAN18,2018-05-21 22:00,22,79.39,79.4,79.36,79.36,21
QAN18,2018-05-21 22:30,22,79.35,79.39,79.35,79.39,4
QAN18,2018-05-21 23:00,22,79.36,79.36,79.34,79.36,6
QAN18,2018-05-21 23:30,22,79.35,79.39,79.35,79.38,13
QAN18,2018-05-22 00:00,22,79.37,79.46,79.37,79.41,61
QAN18,2018-05-22 00:30,22,79.42,79.47,79.42,79.44,21
QAN18,2018-05-22 01:00,22,79.44,79.48,79.44,79.44,25
QAN18,2018-05-22 01:30,22,79.41,79.48,79.35,79.47,44
QAN18,2018-05-22 02:00,22,79.46,79.76,79.46,79.76,289
QAN18,2018-05-22 02:30,22,79.75,79.84,79.69,79.81,394
QAN18,2018-05-22 03:00,22,79.81,79.9,79.74,79.83,226
QAN18,2018-05-22 03:30,22,79.84,79.84,79.69,79.83,178
QAN18,2018-05-22 04:00,22,79.81,79.81,79.43,79.52,332
QAN18,2018-05-22 04:30,22,79.53,79.62,79.42,79.61,277
QAN18,2018-05-22 05:00,22,79.57,79.71,79.56,79.66,135
QAN18,2018-05-22 05:30,22,79.69,79.69,79.52,79.56,133
QAN18,2018-05-22 06:00,22,79.54,79.64,79.46,79.6,271
QAN18,2018-05-22 06:30,22,79.61,79.67,79.55,79.57,95
QAN18,2018-05-22 07:00,22,79.62,79.87,79.62,79.85,402
QAN18,2018-05-22 07:30,22,79.85,80.09,79.83,80.04,762
QAN18,2018-05-22 08:00,22,80.03,80.05,79.86,80.02,531
QAN18,2018-05-22 08:30,22,80.02,80.15,79.95,80.07,484
QAN18,2018-05-22 09:00,22,80.07,80.16,79.95,80.07,727
QAN18,2018-05-22 09:30,22,80.06,80.35,80.06,80.34,688
QAN18,2018-05-22 10:00,22,80.35,80.49,80.14,80.34,857
QAN18,2018-05-22 10:30,22,80.34,80.41,80.28,80.35,420
QAN18,2018-05-22 11:00,22,80.36,80.37,79.65,79.73,937
QAN18,2018-05-22 11:30,22,79.73,79.94,79.42,79.78,1260
QAN18,2018-05-22 12:00,22,79.77,79.77,79.17,79.24,942
QAN18,2018-05-22 12:30,22,79.23,79.75,79.18,79.67,716
QAN18,2018-05-22 13:00,22,79.65,79.74,79.36,79.6,745
QAN18,2018-05-22 13:30,22,79.59,79.73,79.48,79.55,244
QAN18,2018-05-22 14:00,22,79.46,79.49,79.25,79.41,196
QAN18,2018-05-22 14:30,22,79.38,79.38,79.3,79.38,84
QAN18,2018-05-22 15:00,22,79.37,79.45,79.36,79.39,38
QAN18,2018-05-22 15:30,22,79.32,79.55,79.3,79.47,57
QAN18,2018-05-22 18:30,23,79.49,79.5,79.49,79.5,10
QAN18,2018-05-22 19:00,23,79.52,79.57,79.49,79.55,28
QAN18,2018-05-22 19:30,23,79.5,79.5,79.42,79.42,3
QAN18,2018-05-22 20:00,23,79.37,79.38,79.25,79.25,55
QAN18,2018-05-22 20:30,23,79.25,79.25,79.09,79.2,84
QAN18,2018-05-22 21:00,23,79.2,79.25,79.03,79.06,34
QAN18,2018-05-22 21:30,23,79.08,79.08,78.94,78.97,34
QAN18,2018-05-22 22:00,23,78.98,79.08,78.98,79.05,22
QAN18,2018-05-22 22:30,23,79.05,79.09,79.05,79.09,14
QAN18,2018-05-22 23:00,23,79.12,79.25,79.12,79.24,33
QAN18,2018-05-22 23:30,23,79.27,79.27,79.06,79.06,49
QAN18,2018-05-23 00:00,23,79.06,79.07,79.06,79.07,5
QAN18,2018-05-23 00:30,23,79.09,79.09,78.95,79.03,34
QAN18,2018-05-23 01:00,23,79.01,79.2,79.01,79.2,44
QAN18,2018-05-23 01:30,23,79.2,79.2,79.06,79.06,121
QAN18,2018-05-23 02:00,23,79.06,79.1,78.98,79.09,118
QAN18,2018-05-23 02:30,23,79.05,79.11,78.9,78.91,218
QAN18,2018-05-23 03:00,23,78.9,79.15,78.88,79.05,400
QAN18,2018-05-23 03:30,23,79.05,79.14,79.04,79.06,140
QAN18,2018-05-23 04:00,23,79.07,79.07,78.94,79.01,137
QAN18,2018-05-23 04:30,23,78.94,78.99,78.75,78.95,286
QAN18,2018-05-23 05:00,23,78.93,78.98,78.79,78.97,376
QAN18,2018-05-23 05:30,23,78.95,78.95,78.82,78.85,104
QAN18,2018-05-23 06:00,23,78.87,79.06,78.87,79.03,90
QAN18,2018-05-23 06:30,23,79.04,79.04,78.89,78.97,126
QAN18,2018-05-23 07:00,23,79,79.28,78.95,79.23,366
QAN18,2018-05-23 07:30,23,79.25,79.26,79.05,79.14,218
QAN18,2018-05-23 08:00,23,79.12,79.16,78.92,79.04,383
QAN18,2018-05-23 08:30,23,79.05,79.15,78.96,79.01,203
QAN18,2018-05-23 09:00,23,79.03,79.22,79.01,79.22,396
QAN18,2018-05-23 09:30,23,79.17,79.17,78.23,78.69,2724
QAN18,2018-05-23 10:00,23,78.74,79.02,78.71,78.98,1016
QAN18,2018-05-23 10:30,23,79,79.48,78.82,79.41,1407
QAN18,2018-05-23 11:00,23,79.41,79.42,79.05,79.08,511
QAN18,2018-05-23 11:30,23,79.11,79.24,79.07,79.12,218
QAN18,2018-05-23 12:00,23,79.1,79.38,79.09,79.36,253
QAN18,2018-05-23 12:30,23,79.35,79.41,79.24,79.3,125
QAN18,2018-05-23 13:00,23,79.26,79.83,79.26,79.81,542
QAN18,2018-05-23 13:30,23,79.81,79.81,79.68,79.7,189
QAN18,2018-05-23 14:00,23,79.7,79.71,79.61,79.66,42
QAN18,2018-05-23 14:30,23,79.66,79.7,79.62,79.65,57
QAN18,2018-05-23 15:00,23,79.67,79.7,79.66,79.68,22
QAN18,2018-05-23 15:30,23,79.68,79.72,79.68,79.7,38
QAN18,2018-05-23 17:00,24,79.71,79.77,79.68,79.74,7
QAN18,2018-05-23 17:30,24,79.73,79.84,79.72,79.76,9
QAN18,2018-05-23 18:00,24,79.77,79.78,79.76,79.78,3
QAN18,2018-05-23 18:30,24,79.73,79.73,79.7,79.7,6
QAN18,2018-05-23 19:00,24,79.72,79.73,79.65,79.66,15
QAN18,2018-05-23 19:30,24,79.67,79.69,79.65,79.68,5
QAN18,2018-05-23 20:00,24,79.65,79.65,79.61,79.63,16
QAN18,2018-05-23 20:30,24,79.63,79.63,79.46,79.46,57
QAN18,2018-05-23 21:00,24,79.51,79.51,79.47,79.51,7
QAN18,2018-05-23 21:30,24,79.53,79.55,79.5,79.55,9
QAN18,2018-05-23 22:00,24,79.54,79.54,79.52,79.52,2
QAN18,2018-05-23 23:00,24,79.52,79.53,79.52,79.53,2
QAN18,2018-05-23 23:30,24,79.53,79.53,79.43,79.44,17
QAN18,2018-05-24 00:00,24,79.42,79.47,79.42,79.46,13
QAN18,2018-05-24 00:30,24,79.44,79.48,79.39,79.48,13
QAN18,2018-05-24 01:00,24,79.46,79.49,79.43,79.49,6
QAN18,2018-05-24 01:30,24,79.5,79.56,79.47,79.51,83
QAN18,2018-05-24 02:00,24,79.54,79.63,79.39,79.52,279
QAN18,2018-05-24 02:30,24,79.51,79.56,79.37,79.55,188
QAN18,2018-05-24 03:00,24,79.52,79.52,79.37,79.37,228
QAN18,2018-05-24 03:30,24,79.35,79.41,79.17,79.18,472
QAN18,2018-05-24 04:00,24,79.21,79.29,79.2,79.2,150
QAN18,2018-05-24 04:30,24,79.19,79.19,78.91,78.98,442
QAN18,2018-05-24 05:00,24,79,79.16,78.99,79.12,276
QAN18,2018-05-24 05:30,24,79.12,79.24,79.12,79.19,170
QAN18,2018-05-24 06:00,24,79.18,79.19,78.68,78.69,641
QAN18,2018-05-24 06:30,24,78.69,78.89,78.63,78.83,481
QAN18,2018-05-24 07:00,24,78.83,78.87,78.59,78.8,307
QAN18,2018-05-24 07:30,24,78.81,78.99,78.75,78.9,207
QAN18,2018-05-24 08:00,24,78.91,78.91,78.57,78.65,703
QAN18,2018-05-24 08:30,24,78.66,78.95,78.61,78.88,744
QAN18,2018-05-24 09:00,24,78.87,79.22,78.84,78.85,979
QAN18,2018-05-24 09:30,24,78.92,79.13,78.86,79.11,398
QAN18,2018-05-24 10:00,24,79.12,79.24,78.99,79.07,544
QAN18,2018-05-24 10:30,24,79.08,79.28,78.95,79.15,605
QAN18,2018-05-24 11:00,24,79.12,79.3,79.05,79.19,349
QAN18,2018-05-24 11:30,24,79.2,79.24,79.12,79.14,161
QAN18,2018-05-24 12:00,24,79.15,79.28,79.04,79.04,193
QAN18,2018-05-24 12:30,24,79.05,79.19,78.97,79.03,386
QAN18,2018-05-24 13:00,24,79.04,79.05,78.67,78.83,578
QAN18,2018-05-24 13:30,24,78.85,78.86,78.76,78.77,71
QAN18,2018-05-24 14:00,24,78.76,78.87,78.75,78.85,21
QAN18,2018-05-24 14:30,24,78.85,78.85,78.75,78.76,48
QAN18,2018-05-24 15:00,24,78.74,78.83,78.74,78.8,23
QAN18,2018-05-24 15:30,24,78.78,78.79,78.76,78.78,7
QAN18,2018-05-24 17:30,25,78.86,78.86,78.83,78.83,2
QAN18,2018-05-24 18:30,25,78.78,78.78,78.77,78.77,2
QAN18,2018-05-24 19:00,25,78.78,78.82,78.73,78.81,22
QAN18,2018-05-24 19:30,25,78.8,78.8,78.78,78.78,3
QAN18,2018-05-24 20:00,25,78.76,78.84,78.75,78.84,32
QAN18,2018-05-24 20:30,25,78.86,78.86,78.73,78.75,17
QAN18,2018-05-24 21:00,25,78.73,78.73,78.67,78.67,10
QAN18,2018-05-24 21:30,25,78.67,78.69,78.65,78.68,17
QAN18,2018-05-24 22:00,25,78.67,78.69,78.63,78.69,36
QAN18,2018-05-24 22:30,25,78.7,78.7,78.66,78.67,10
QAN18,2018-05-24 23:00,25,78.67,78.67,78.64,78.64,6
QAN18,2018-05-24 23:30,25,78.68,78.68,78.66,78.66,6
QAN18,2018-05-25 00:00,25,78.66,78.66,78.63,78.64,5
QAN18,2018-05-25 00:30,25,78.64,78.64,78.56,78.56,38
QAN18,2018-05-25 01:00,25,78.55,78.55,78.48,78.49,121
QAN18,2018-05-25 01:30,25,78.49,78.49,78.39,78.42,107
QAN18,2018-05-25 02:00,25,78.41,78.48,78.31,78.4,250
QAN18,2018-05-25 02:30,25,78.4,78.44,77.89,78.06,656
QAN18,2018-05-25 03:00,25,78.09,78.2,77.88,77.96,554
QAN18,2018-05-25 03:30,25,77.94,78.04,77.69,77.96,653
QAN18,2018-05-25 04:00,25,77.96,78.03,77.75,77.75,298
QAN18,2018-05-25 04:30,25,77.74,77.75,76.83,77.22,1651
QAN18,2018-05-25 05:00,25,77.21,77.33,77.07,77.17,631
QAN18,2018-05-25 05:30,25,77.18,77.42,77.1,77.17,318
QAN18,2018-05-25 06:00,25,77.17,77.21,76.64,77.02,905
QAN18,2018-05-25 06:30,25,77,77.09,76.88,77.02,361
QAN18,2018-05-25 07:00,25,77.08,77.09,76.94,77.01,298
QAN18,2018-05-25 07:30,25,77.02,77.03,76.72,76.8,473
QAN18,2018-05-25 08:00,25,76.81,77.1,76.72,77.04,876
QAN18,2018-05-25 08:30,25,77.02,77.05,76.85,77.03,445
QAN18,2018-05-25 09:00,25,77.01,77.06,76.6,76.64,755
QAN18,2018-05-25 09:30,25,76.67,76.93,76.67,76.8,384
QAN18,2018-05-25 10:00,25,76.8,76.8,76.32,76.4,1125
QAN18,2018-05-25 10:30,25,76.41,76.5,76.12,76.21,962
QAN18,2018-05-25 11:00,25,76.15,76.26,76,76.12,329
QAN18,2018-05-25 11:30,25,76.1,76.46,76.01,76.26,300
QAN18,2018-05-25 12:00,25,76.25,76.25,76.05,76.11,183
QAN18,2018-05-25 12:30,25,76.05,76.33,76.05,76.33,226
QAN18,2018-05-25 13:00,25,76.34,76.45,76.2,76.44,262
QAN18,2018-05-25 13:30,25,76.48,76.48,76.32,76.34,168
QAN18,2018-05-25 14:00,25,76.38,76.41,76.15,76.35,96
QAN18,2018-05-25 14:30,25,76.43,76.43,76.31,76.32,42
QAN18,2018-05-25 15:00,25,76.3,76.31,76.18,76.29,93
QAN18,2018-05-25 15:30,25,76.24,76.28,76.15,76.18,33
QAN18,2018-05-27 17:00,29,76.18,76.18,75.76,75.88,39
QAN18,2018-05-27 17:30,29,75.85,76.05,75.85,76.02,22
QAN18,2018-05-27 18:00,29,76.02,76.02,75.85,75.9,19
QAN18,2018-05-27 18:30,29,75.97,76.04,75.97,76.04,3
QAN18,2018-05-27 19:00,29,76.06,76.07,76.02,76.06,16
QAN18,2018-05-27 19:30,29,76.02,76.05,75.77,75.79,24
QAN18,2018-05-27 20:00,29,75.72,75.76,75.32,75.34,343
QAN18,2018-05-27 20:30,29,75.33,75.33,74.5,75.01,313
QAN18,2018-05-27 21:00,29,74.8,75.01,74.49,74.92,145
QAN18,2018-05-27 21:30,29,74.89,75,74.75,74.86,57
QAN18,2018-05-27 22:00,29,74.93,75.03,74.89,74.9,27
QAN18,2018-05-27 22:30,29,74.85,75.02,74.81,75.02,20
QAN18,2018-05-27 23:00,29,74.98,75.05,74.98,75.02,22
QAN18,2018-05-27 23:30,29,75.02,75.22,75,75.12,47
QAN18,2018-05-28 00:00,29,75.1,75.11,75.09,75.11,9
QAN18,2018-05-28 00:30,29,75.1,75.23,75.1,75.1,43
QAN18,2018-05-28 01:00,29,75.09,75.41,75.08,75.38,52
QAN18,2018-05-28 01:30,29,75.36,75.8,75.36,75.7,130
QAN18,2018-05-28 02:00,29,75.64,75.69,75.27,75.6,96
QAN18,2018-05-28 02:30,29,75.51,75.51,75.22,75.4,54
QAN18,2018-05-28 03:00,29,75.3,75.41,75.07,75.38,155
QAN18,2018-05-28 03:30,29,75.34,75.56,75.34,75.43,233
QAN18,2018-05-28 04:00,29,75.41,75.56,75.33,75.47,86
QAN18,2018-05-28 04:30,29,75.53,75.54,75.35,75.37,85
QAN18,2018-05-28 05:00,29,75.35,75.35,75.27,75.34,39
QAN18,2018-05-28 05:30,29,75.32,75.37,75.22,75.22,50
QAN18,2018-05-28 06:00,29,75.22,75.27,75.2,75.27,26
QAN18,2018-05-28 06:30,29,75.2,75.31,75.2,75.31,4
QAN18,2018-05-28 07:00,29,75.31,75.5,75.31,75.4,49
QAN18,2018-05-28 07:30,29,75.29,75.35,75.26,75.35,26
QAN18,2018-05-28 08:00,29,75.33,75.4,75.04,75.04,139
QAN18,2018-05-28 08:30,29,75.08,75.25,74.9,75.22,108
QAN18,2018-05-28 09:00,29,75.24,75.67,75.18,75.45,222
QAN18,2018-05-28 09:30,29,75.52,75.55,75.09,75.24,151
QAN18,2018-05-28 10:00,29,75.28,75.41,75.22,75.4,153
QAN18,2018-05-28 10:30,29,75.34,75.37,75.16,75.36,50
QAN18,2018-05-28 11:00,29,75.3,75.52,75.3,75.51,55
QAN18,2018-05-28 11:30,29,75.53,75.6,75.26,75.26,115
QAN18,2018-05-28 17:00,29,75.5,75.5,75.46,75.46,5
QAN18,2018-05-28 17:30,29,75.46,75.5,75.46,75.5,3
QAN18,2018-05-28 18:00,29,75.5,75.81,75.5,75.73,47
QAN18,2018-05-28 18:30,29,75.81,75.81,75.81,75.81,1
QAN18,2018-05-28 19:00,29,75.83,75.91,75.63,75.9,47
QAN18,2018-05-28 19:30,29,75.72,75.77,75.62,75.65,19
QAN18,2018-05-28 20:00,29,75.61,75.61,75.38,75.46,14
QAN18,2018-05-28 20:30,29,75.46,75.61,75.46,75.54,8
QAN18,2018-05-28 21:00,29,75.49,75.76,75.49,75.76,7
QAN18,2018-05-28 21:30,29,75.59,75.6,75.59,75.6,2
QAN18,2018-05-28 22:00,29,75.65,75.65,75.56,75.56,6
QAN18,2018-05-28 23:00,29,75.66,75.7,75.62,75.65,7
QAN18,2018-05-28 23:30,29,75.62,75.62,75.62,75.62,1
QAN18,2018-05-29 00:00,29,75.62,75.62,75.62,75.62,1
QAN18,2018-05-29 00:30,29,75.61,75.61,75.4,75.5,15
QAN18,2018-05-29 01:00,29,75.72,75.73,75.53,75.53,13
QAN18,2018-05-29 01:30,29,75.54,75.54,75.4,75.41,10
QAN18,2018-05-29 02:00,29,75.44,75.7,75.42,75.7,55
QAN18,2018-05-29 02:30,29,75.61,75.61,75.43,75.46,66
QAN18,2018-05-29 03:00,29,75.5,75.66,75.37,75.37,73
QAN18,2018-05-29 03:30,29,75.34,75.4,75.21,75.28,66
QAN18,2018-05-29 04:00,29,75.2,75.42,75.2,75.42,98
QAN18,2018-05-29 04:30,29,75.4,75.66,75.36,75.61,45
QAN18,2018-05-29 05:00,29,75.68,75.97,75.67,75.71,137
QAN18,2018-05-29 05:30,29,75.71,75.77,75.59,75.76,46
QAN18,2018-05-29 06:00,29,75.78,75.86,75.67,75.72,55
QAN18,2018-05-29 06:30,29,75.7,75.9,75.7,75.84,27
QAN18,2018-05-29 07:00,29,75.87,76.16,75.83,76.14,405
QAN18,2018-05-29 07:30,29,76.09,76.18,76.03,76.11,649
QAN18,2018-05-29 08:00,29,76.11,76.17,75.82,76.01,907
QAN18,2018-05-29 08:30,29,76,76.04,75.75,75.82,156
QAN18,2018-05-29 09:00,29,75.8,76,75.68,75.71,159
QAN18,2018-05-29 09:30,29,75.7,75.7,75.45,75.47,110
QAN18,2018-05-29 10:00,29,75.48,75.66,75.09,75.14,226
QAN18,2018-05-29 10:30,29,75.2,75.22,74.71,74.77,226
QAN18,2018-05-29 11:00,29,74.73,74.91,74.51,74.83,162
QAN18,2018-05-29 11:30,29,74.83,74.99,74.8,74.88,59
QAN18,2018-05-29 12:00,29,74.8,75.05,74.77,75,34
QAN18,2018-05-29 12:30,29,75.01,75.27,75,75.26,77
QAN18,2018-05-29 13:00,29,75.27,75.46,75.19,75.43,277
QAN18,2018-05-29 13:30,29,75.33,75.43,75.24,75.25,65
QAN18,2018-05-29 14:00,29,75.29,75.36,75.24,75.33,42
QAN18,2018-05-29 14:30,29,75.34,75.4,75.34,75.35,19
QAN18,2018-05-29 15:00,29,75.39,75.39,75.37,75.38,5
QAN18,2018-05-29 15:30,29,75.38,75.38,75.36,75.36,3
QAN18,2018-05-29 19:00,30,75.4,75.4,75.4,75.4,1
QAN18,2018-05-29 19:30,30,75.25,75.25,75.23,75.23,2
QAN18,2018-05-29 20:00,30,75.31,75.31,74.93,74.93,7
QAN18,2018-05-29 20:30,30,74.9,74.97,74.88,74.96,15
QAN18,2018-05-29 21:00,30,74.99,75,74.95,74.95,8
QAN18,2018-05-29 21:30,30,74.91,74.91,74.91,74.91,1
QAN18,2018-05-29 22:30,30,74.92,74.92,74.92,74.92,1
QAN18,2018-05-29 23:00,30,74.98,74.99,74.98,74.99,2
QAN18,2018-05-29 23:30,30,75.21,75.26,75.21,75.24,3
QAN18,2018-05-30 00:30,30,75.14,75.14,74.99,75.11,10
QAN18,2018-05-30 01:00,30,75.2,75.41,75.2,75.41,18
QAN18,2018-05-30 01:30,30,75.39,75.39,75.25,75.35,28
QAN18,2018-05-30 02:00,30,75.37,75.37,75.22,75.22,8
QAN18,2018-05-30 02:30,30,75.39,75.44,75.39,75.42,5
QAN18,2018-05-30 03:00,30,75.42,75.48,75.22,75.48,30
QAN18,2018-05-30 03:30,30,75.47,75.52,75.33,75.52,62
QAN18,2018-05-30 04:00,30,75.53,75.8,75.53,75.75,70
QAN18,2018-05-30 04:30,30,75.82,75.96,75.77,75.87,11
QAN18,2018-05-30 05:00,30,75.8,75.8,75.71,75.71,8
QAN18,2018-05-30 05:30,30,75.69,75.69,75.57,75.62,28
QAN18,2018-05-30 06:00,30,75.63,75.93,75.62,75.93,33
QAN18,2018-05-30 06:30,30,75.93,76.07,75.92,76.07,52
QAN18,2018-05-30 07:00,30,76.07,76.25,76.03,76.09,55
QAN18,2018-05-30 07:30,30,76.14,76.32,75.96,76.04,77
QAN18,2018-05-30 08:00,30,75.96,76.31,75.87,76.24,122
QAN18,2018-05-30 08:30,30,76.24,76.58,76.24,76.39,102
QAN18,2018-05-30 09:00,30,76.36,76.75,76.25,76.68,65
QAN18,2018-05-30 09:30,30,76.65,77.23,76.61,77.21,118
QAN18,2018-05-30 10:00,30,77.29,77.32,76.95,77,119
QAN18,2018-05-30 10:30,30,77.04,77.43,77.02,77.33,96
QAN18,2018-05-30 11:00,30,77.41,77.55,77.3,77.55,47
QAN18,2018-05-30 11:30,30,77.55,77.55,77.31,77.32,33
QAN18,2018-05-30 12:00,30,77.31,77.31,77.19,77.22,20
QAN18,2018-05-30 12:30,30,77.3,77.38,77.3,77.33,13
QAN18,2018-05-30 13:00,30,77.33,77.61,77.27,77.54,109
QAN18,2018-05-30 13:30,30,77.5,77.72,77.48,77.59,10
QAN18,2018-05-30 14:30,30,77.62,77.71,77.62,77.69,6
QAN18,2018-05-30 15:00,30,77.68,77.68,77.58,77.58,35
QAN18,2018-05-30 15:30,30,77.62,77.62,77.62,77.62,1
QAN18,2018-05-30 17:00,31,77.54,77.54,77.54,77.54,1
QAN18,2018-05-30 19:00,31,77.22,77.22,77.22,77.22,1
QAN18,2018-05-30 19:30,31,77.25,77.25,77.25,77.25,1
QAN18,2018-05-30 23:30,31,77.29,77.29,77.29,77.29,1
QAN18,2018-05-31 00:30,31,77.3,77.3,77.3,77.3,5
QAN18,2018-05-31 02:30,31,77.2,77.33,77.2,77.33,33
QAN18,2018-05-31 03:00,31,77.28,77.28,77.23,77.23,10
QAN18,2018-05-31 03:30,31,77.24,77.24,77.13,77.13,17
QAN18,2018-05-31 05:00,31,77.08,77.08,77.08,77.08,1
QAN18,2018-05-31 06:00,31,77.3,77.44,77.3,77.44,2
QAN18,2018-05-31 06:30,31,77.44,77.57,77.41,77.57,3
QAN18,2018-05-31 07:30,31,77.69,77.94,77.69,77.94,9
QAN18,2018-05-31 08:00,31,78.02,78.37,77.8,78.36,15
QAN18,2018-05-31 08:30,31,78.3,78.33,78.08,78.13,25
QAN18,2018-05-31 09:00,31,77.98,77.99,77.86,77.99,25
QAN18,2018-05-31 09:30,31,77.94,78.16,77.94,78.07,14
QAN18,2018-05-31 10:00,31,78.29,78.72,77.69,77.69,25
QAN18,2018-05-31 10:30,31,77.65,77.73,77.57,77.57,9
QAN18,2018-05-31 11:00,31,77.68,77.87,77.68,77.8,20
QAN18,2018-05-31 11:30,31,77.88,77.89,77.79,77.79,55
QAN18,2018-05-31 12:00,31,77.74,77.74,77.47,77.47,21
QAN18,2018-05-31 12:30,31,77.43,77.66,77.43,77.66,8
QAN18,2018-05-31 13:00,31,77.48,77.6,77.33,77.6,46