QAQ17,2014-11-18 06:30,18,86.8,86.8,86.79,86.79,285
QAQ17,2015-03-13 10:00,13,68.71,68.71,68.71,68.71,1
QAQ17,2016-08-09 08:30,9,49.25,49.25,49.25,49.25,19
QAQ17,2016-09-29 10:00,29,52.68,52.68,52.67,52.67,3
QAQ17,2016-10-05 12:00,5,55,55,55,55,9
QAQ17,2016-11-07 08:30,7,50.15,50.15,50.15,50.15,1
QAQ17,2016-11-07 09:00,7,50.15,50.15,50.15,50.15,11
QAQ17,2016-11-10 04:30,10,51.05,51.1,51.05,51.1,11
QAQ17,2016-12-11 17:00,12,58.54,58.82,58.41,58.82,3
QAQ17,2016-12-12 08:00,12,58.22,58.22,58.22,58.22,16
QAQ17,2016-12-12 09:00,12,58.43,58.43,58.43,58.43,1
QAQ17,2016-12-12 10:00,12,58.3,58.3,58.3,58.3,1
QAQ17,2016-12-12 14:00,12,57.42,57.42,57.42,57.42,1
QAQ17,2016-12-13 02:00,13,57.65,57.65,57.65,57.65,1
QAQ17,2016-12-13 06:00,13,58.3,58.3,58.3,58.3,2
QAQ17,2016-12-13 08:00,13,58.13,58.13,58.09,58.09,2
QAQ17,2016-12-13 12:30,13,57.6,57.6,57.6,57.6,1
QAQ17,2016-12-14 04:00,14,57.3,57.3,57.3,57.3,25
QAQ17,2016-12-14 06:00,14,57.17,57.17,57.17,57.17,1
QAQ17,2016-12-14 07:30,14,57.21,57.23,57.21,57.23,3
QAQ17,2016-12-14 08:00,14,57.3,57.3,57.3,57.3,10
QAQ17,2016-12-14 08:30,14,57.24,57.24,57.12,57.12,2
QAQ17,2016-12-14 09:30,14,57.81,57.81,57.77,57.8,23
QAQ17,2016-12-15 07:30,15,56.11,56.11,56.11,56.11,1
QAQ17,2016-12-16 02:30,16,56.54,56.54,56.54,56.54,2
QAQ17,2016-12-16 09:00,16,57.06,57.06,57.06,57.06,1
QAQ17,2016-12-19 08:30,19,57.12,57.12,57,57,4
QAQ17,2016-12-19 11:30,19,57.31,57.31,57.31,57.31,1
QAQ17,2016-12-21 04:00,21,58.07,58.07,58.07,58.07,1
QAQ17,2016-12-22 04:30,22,56.99,56.99,56.99,56.99,1
QAQ17,2016-12-22 09:30,22,57.88,57.88,57.88,57.88,1
QAQ17,2016-12-27 00:00,27,57.64,57.64,57.64,57.64,1
QAQ17,2016-12-27 09:30,27,58.3,58.37,58.3,58.37,4
QAQ17,2016-12-30 13:00,30,58.58,58.58,58.58,58.58,1
QAQ17,2017-01-05 09:00,5,59.03,59.03,59.03,59.03,1
QAQ17,2017-01-05 09:30,5,58.89,58.94,58.89,58.94,3
QAQ17,2017-01-05 10:00,5,58.35,58.35,58.35,58.35,1
QAQ17,2017-01-06 04:30,6,59.22,59.22,59.22,59.22,1
QAQ17,2017-01-06 06:30,6,59.06,59.06,59.06,59.06,5
QAQ17,2017-01-06 10:00,6,58.45,58.45,58.45,58.45,1
QAQ17,2017-01-09 04:00,9,58.06,58.06,58.06,58.06,14
QAQ17,2017-01-09 14:00,9,56.86,56.86,56.86,56.86,2
QAQ17,2017-01-11 05:30,11,56.07,56.07,56.07,56.07,1
QAQ17,2017-01-12 05:00,12,57.4,57.4,57.4,57.4,1
QAQ17,2017-01-12 05:30,12,57.52,57.52,57.52,57.52,1
QAQ17,2017-01-12 07:30,12,57.77,57.77,57.77,57.77,1
QAQ17,2017-01-13 10:30,13,57.32,57.32,57.32,57.32,1
QAQ17,2017-01-16 03:30,17,57.31,57.31,57.31,57.31,4
QAQ17,2017-01-18 10:00,18,56.91,56.91,56.91,56.91,1
QAQ17,2017-01-18 13:00,18,55.96,55.96,55.96,55.96,1
QAQ17,2017-01-18 13:30,18,55.91,55.91,55.91,55.91,5
QAQ17,2017-01-19 11:00,19,56.32,56.32,56.32,56.32,1
QAQ17,2017-01-19 11:30,19,56.09,56.09,56.08,56.08,11
QAQ17,2017-01-20 08:30,20,57.36,57.36,57.36,57.36,1
QAQ17,2017-01-20 12:00,20,57.25,57.25,57.25,57.25,1
QAQ17,2017-01-27 04:00,27,57.07,57.07,57.07,57.07,14
QAQ17,2017-01-27 10:30,27,56.53,56.53,56.28,56.28,2
QAQ17,2017-01-30 03:30,30,56.38,56.38,56.38,56.38,1
QAQ17,2017-01-30 09:30,30,56.19,56.19,56.13,56.13,3
QAQ17,2017-01-30 10:00,30,56.2,56.35,56.14,56.33,30
QAQ17,2017-01-30 11:30,30,56.32,56.35,56.25,56.35,21
QAQ17,2017-01-30 12:00,30,56.38,56.4,56.35,56.4,11
QAQ17,2017-01-30 12:30,30,56.4,56.5,56.4,56.48,21
QAQ17,2017-01-30 13:00,30,56.49,56.53,56.35,56.39,60
QAQ17,2017-01-30 13:30,30,56.4,56.45,56.4,56.45,10
QAQ17,2017-01-30 14:30,30,56.41,56.48,56.41,56.46,5
QAQ17,2017-01-30 15:00,30,56.46,56.47,56.46,56.47,5
QAQ17,2017-01-31 03:00,31,56.07,56.07,56.05,56.05,24
QAQ17,2017-01-31 07:00,31,56.65,56.65,56.65,56.65,8
QAQ17,2017-01-31 11:30,31,57.19,57.19,57.19,57.19,1
QAQ17,2017-02-01 00:30,1,56.39,56.39,56.39,56.39,5
QAQ17,2017-02-01 03:00,1,56.61,56.61,56.61,56.61,5
QAQ17,2017-02-01 08:00,1,57.12,57.12,57.12,57.12,1
QAQ17,2017-02-01 10:00,1,57.56,57.56,57.56,57.56,1
QAQ17,2017-02-01 13:00,1,57.51,57.51,57.51,57.51,1
QAQ17,2017-02-02 05:00,2,58.12,58.12,58.12,58.12,2
QAQ17,2017-02-02 06:00,2,57.88,57.88,57.88,57.88,13
QAQ17,2017-02-02 06:30,2,57.88,57.88,57.88,57.88,2
QAQ17,2017-02-02 09:30,2,57.28,57.28,57.28,57.28,2
QAQ17,2017-02-02 10:00,2,57.6,57.6,57.6,57.6,1
QAQ17,2017-02-03 09:00,3,57.75,57.75,57.75,57.75,8
QAQ17,2017-02-03 10:30,3,57.57,57.57,57.57,57.57,14
QAQ17,2017-02-06 10:30,6,57.08,57.08,57.08,57.08,2
QAQ17,2017-02-07 10:30,7,55.92,55.92,55.92,55.92,10
QAQ17,2017-02-08 03:00,8,55.64,55.64,55.64,55.64,9
QAQ17,2017-02-08 03:30,8,55.64,55.64,55.64,55.64,8
QAQ17,2017-02-09 03:00,9,56.53,56.53,56.53,56.53,9
QAQ17,2017-02-09 14:00,9,56.72,56.72,56.69,56.69,2
QAQ17,2017-02-09 14:30,9,56.74,56.74,56.74,56.74,1
QAQ17,2017-02-10 03:30,10,57.29,57.32,57.29,57.32,4
QAQ17,2017-02-10 04:00,10,57.29,57.29,57.29,57.29,1
QAQ17,2017-02-10 06:00,10,57.39,57.42,57.39,57.42,4
QAQ17,2017-02-13 02:30,13,57.31,57.31,57.23,57.25,13
QAQ17,2017-02-13 03:00,13,57.24,57.24,57.2,57.2,6
QAQ17,2017-02-13 04:00,13,57.29,57.29,57.29,57.29,10
QAQ17,2017-02-13 05:00,13,57.34,57.34,57.34,57.34,1
QAQ17,2017-02-13 05:30,13,57.19,57.19,57.19,57.19,1
QAQ17,2017-02-13 06:00,13,57.35,57.38,57.35,57.38,4
QAQ17,2017-02-13 06:30,13,57.32,57.37,57.32,57.37,10
QAQ17,2017-02-13 09:00,13,56.66,56.66,56.66,56.66,2
QAQ17,2017-02-13 12:30,13,56.49,56.49,56.49,56.49,2
QAQ17,2017-02-14 09:30,14,57.08,57.08,57.08,57.08,1
QAQ17,2017-02-15 10:00,15,56.7,56.7,56.7,56.7,7
QAQ17,2017-02-17 10:30,17,56.23,56.25,56.23,56.25,17
QAQ17,2017-02-21 05:00,21,57.49,57.49,57.49,57.49,2
QAQ17,2017-02-21 09:30,21,56.99,56.99,56.97,56.97,2
QAQ17,2017-02-21 10:00,21,57.29,57.29,57.26,57.29,9
QAQ17,2017-02-21 10:30,21,57.17,57.19,57.17,57.19,10
QAQ17,2017-02-21 11:30,21,57.03,57.03,57.03,57.03,1
QAQ17,2017-02-21 13:00,21,56.88,56.88,56.88,56.88,3
QAQ17,2017-02-22 03:30,22,56.59,56.59,56.52,56.52,22
QAQ17,2017-02-22 04:00,22,56.52,56.52,56.52,56.52,1
QAQ17,2017-02-22 09:30,22,56.22,56.36,56.22,56.33,28
QAQ17,2017-02-22 10:00,22,56.28,56.28,56.14,56.14,42
QAQ17,2017-02-22 10:30,22,56.18,56.18,56.13,56.13,20
QAQ17,2017-02-22 13:30,22,56.28,56.29,56.25,56.25,8
QAQ17,2017-02-23 18:30,24,56.97,56.97,56.96,56.96,3
QAQ17,2017-02-27 09:00,27,57.17,57.17,57.17,57.17,16
QAQ17,2017-02-28 06:30,28,56.84,56.84,56.84,56.84,2
QAQ17,2017-02-28 09:00,28,56.57,56.57,56.57,56.57,10
QAQ17,2017-02-28 09:30,28,56.5,56.5,56.5,56.5,2
QAQ17,2017-02-28 10:00,28,56.46,56.46,56.39,56.39,7
QAQ17,2017-02-28 13:30,28,57.02,57.02,57.02,57.02,1
QAQ17,2017-03-01 03:00,1,57.05,57.05,57.05,57.05,11
QAQ17,2017-03-01 07:30,1,57.36,57.36,57.27,57.27,7
QAQ17,2017-03-01 11:00,1,57.02,57.02,57.02,57.02,3
QAQ17,2017-03-02 04:30,2,56.47,56.47,56.47,56.47,2
QAQ17,2017-03-02 11:30,2,55.97,55.98,55.97,55.97,4
QAQ17,2017-03-06 12:00,6,56.55,56.56,56.52,56.52,50
QAQ17,2017-03-08 07:00,8,55.87,55.87,55.87,55.87,1
QAQ17,2017-03-08 11:00,8,54.78,54.78,54.78,54.78,1
QAQ17,2017-03-09 01:30,9,54.25,54.25,54.25,54.25,1
QAQ17,2017-03-09 04:00,9,53.18,53.18,52.83,52.83,3
QAQ17,2017-03-09 09:30,9,52.6,52.64,52.6,52.64,2
QAQ17,2017-03-09 10:30,9,52.59,52.6,52.59,52.6,11
QAQ17,2017-03-09 11:00,9,52.6,52.6,52.55,52.55,11
QAQ17,2017-03-09 11:30,9,52.35,52.35,52.35,52.35,1
QAQ17,2017-03-09 12:00,9,52.56,52.56,52.56,52.56,1
QAQ17,2017-03-09 12:30,9,52.51,52.51,52.51,52.51,1
QAQ17,2017-03-09 13:00,9,52.34,52.6,52.34,52.6,2
QAQ17,2017-03-09 14:00,9,53.21,53.21,53.21,53.21,1
QAQ17,2017-03-09 14:30,9,53.27,53.27,53.27,53.27,1
QAQ17,2017-03-10 05:00,10,53.07,53.07,53.07,53.07,3
QAQ17,2017-03-10 08:00,10,53.1,53.1,52.94,52.94,18
QAQ17,2017-03-10 08:30,10,52.8,52.85,52.8,52.85,2
QAQ17,2017-03-10 09:30,10,52.38,52.38,52.38,52.38,1
QAQ17,2017-03-10 11:30,10,52.12,52.12,52.12,52.12,1
QAQ17,2017-03-10 12:30,10,52.06,52.33,52.06,52.33,2
QAQ17,2017-03-10 13:00,10,52.18,52.35,52.18,52.2,3
QAQ17,2017-03-10 14:30,10,51.92,51.92,51.92,51.92,1
QAQ17,2017-03-13 06:30,13,51.89,51.89,51.89,51.89,1
QAQ17,2017-03-14 05:00,14,52.28,52.28,52.28,52.28,2
QAQ17,2017-03-14 05:30,14,52.3,52.3,52.3,52.3,10
QAQ17,2017-03-14 08:00,14,51.28,51.28,51.18,51.18,3
QAQ17,2017-03-14 10:00,14,50.96,51.45,50.96,51.45,8
QAQ17,2017-03-14 11:00,14,51.1,51.1,51.1,51.1,1
QAQ17,2017-03-14 13:00,14,51.41,51.41,51.41,51.41,1
QAQ17,2017-03-15 03:00,15,52.25,52.25,52.25,52.25,1
QAQ17,2017-03-15 09:00,15,52.09,52.09,52.09,52.09,1
QAQ17,2017-03-15 09:30,15,52.31,52.31,52.25,52.25,2
QAQ17,2017-03-15 13:00,15,52.45,52.45,52.24,52.24,2
QAQ17,2017-03-16 02:00,16,52.75,52.75,52.75,52.75,1
QAQ17,2017-03-16 02:30,16,52.75,52.75,52.75,52.75,1
QAQ17,2017-03-16 04:00,16,52.79,52.79,52.79,52.79,6
QAQ17,2017-03-16 04:30,16,52.74,52.74,52.74,52.74,3
QAQ17,2017-03-16 08:00,16,52.44,52.44,52.44,52.44,1
QAQ17,2017-03-16 11:00,16,52,52,52,52,1
QAQ17,2017-03-16 11:30,16,52,52,52,52,2
QAQ17,2017-03-16 13:30,16,52.17,52.17,52.17,52.17,1
QAQ17,2017-03-17 03:00,17,52.05,52.05,52.05,52.05,1
QAQ17,2017-03-17 06:00,17,52.48,52.48,52.48,52.48,1
QAQ17,2017-03-20 04:00,20,51.79,51.79,51.79,51.79,1
QAQ17,2017-03-20 07:30,20,51.64,51.64,51.64,51.64,4
QAQ17,2017-03-20 09:00,20,51.93,52.07,51.93,52.06,8
QAQ17,2017-03-20 09:30,20,52.35,52.4,52.35,52.4,2
QAQ17,2017-03-20 10:00,20,52.1,52.1,52.1,52.1,1
QAQ17,2017-03-20 11:00,20,52.35,52.35,52.23,52.23,2
QAQ17,2017-03-20 11:30,20,52.18,52.18,52.18,52.18,1
QAQ17,2017-03-20 13:00,20,52.1,52.1,52.1,52.1,1
QAQ17,2017-03-21 03:00,21,52.6,52.6,52.6,52.6,1
QAQ17,2017-03-21 06:00,21,52.54,52.54,52.54,52.54,20
QAQ17,2017-03-21 07:30,21,52.3,52.3,52.26,52.26,2
QAQ17,2017-03-21 09:30,21,52.08,52.08,52.08,52.08,1
QAQ17,2017-03-21 10:00,21,51.78,51.78,51.72,51.72,2
QAQ17,2017-03-21 10:30,21,51.72,51.72,51.72,51.72,1
QAQ17,2017-03-21 14:00,21,51.7,51.7,51.7,51.7,1
QAQ17,2017-03-22 04:00,22,51.25,51.25,51.1,51.1,3
QAQ17,2017-03-22 04:30,22,50.9,50.9,50.9,50.9,1
QAQ17,2017-03-22 06:30,22,51.01,51.01,51.01,51.01,10
QAQ17,2017-03-22 09:30,22,50.7,50.95,50.7,50.95,2
QAQ17,2017-03-22 10:00,22,51.3,51.3,51.3,51.3,1
QAQ17,2017-03-22 10:30,22,51,51.25,51,51.24,9
QAQ17,2017-03-22 12:00,22,51.35,51.35,51.35,51.35,1
QAQ17,2017-03-22 12:30,22,51.63,51.63,51.63,51.63,1
QAQ17,2017-03-22 13:00,22,51.3,51.3,51.3,51.3,1
QAQ17,2017-03-22 13:30,22,51.37,51.37,51.37,51.37,2
QAQ17,2017-03-22 22:00,23,51.68,51.68,51.68,51.68,1
QAQ17,2017-03-23 05:30,23,51.5,51.5,51.5,51.5,1
QAQ17,2017-03-23 07:30,23,51.39,51.39,51.2,51.2,3
QAQ17,2017-03-23 08:30,23,51.04,51.04,50.97,50.97,4
QAQ17,2017-03-23 09:00,23,50.95,50.99,50.9,50.9,8
QAQ17,2017-03-23 09:30,23,51,51,51,51,5
QAQ17,2017-03-23 11:00,23,51.25,51.25,51.11,51.22,27
QAQ17,2017-03-23 11:30,23,51.15,51.15,51.15,51.15,6
QAQ17,2017-03-23 12:00,23,51.15,51.15,51.15,51.15,1
QAQ17,2017-03-23 13:00,23,51.06,51.06,51.06,51.06,19
QAQ17,2017-03-23 15:30,23,51,51,51,51,1
QAQ17,2017-03-24 07:00,24,51.32,51.32,51.32,51.32,1
QAQ17,2017-03-24 09:00,24,51.17,51.17,50.99,50.99,4
QAQ17,2017-03-24 12:00,24,51.18,51.18,51.18,51.18,1
QAQ17,2017-03-24 13:00,24,51.32,51.32,51.32,51.32,4
QAQ17,2017-03-24 13:30,24,51.45,51.45,51.45,51.45,1
QAQ17,2017-03-24 15:30,24,51.65,51.65,51.65,51.65,2
QAQ17,2017-03-26 20:00,27,51.31,51.31,51.31,51.31,3
QAQ17,2017-03-27 00:30,27,51,51,50.97,50.97,4
QAQ17,2017-03-27 01:00,27,50.9,50.9,50.9,50.9,1
QAQ17,2017-03-27 01:30,27,50.94,50.94,50.94,50.94,1
QAQ17,2017-03-27 03:30,27,51.04,51.04,51.04,51.04,1
QAQ17,2017-03-27 08:00,27,50.84,50.84,50.84,50.84,1
QAQ17,2017-03-27 10:00,27,51.3,51.31,51.2,51.2,3
QAQ17,2017-03-27 19:30,28,51.6,51.6,51.6,51.6,1
QAQ17,2017-03-28 04:30,28,51.72,51.72,51.72,51.72,1
QAQ17,2017-03-28 06:30,28,51.96,51.96,51.96,51.96,3
QAQ17,2017-03-28 07:30,28,51.9,51.95,51.9,51.95,3
QAQ17,2017-03-28 08:00,28,52.04,52.04,51.8,51.8,3
QAQ17,2017-03-28 09:00,28,51.95,51.95,51.95,51.95,1
QAQ17,2017-03-28 10:00,28,52.2,52.2,52.2,52.2,1
QAQ17,2017-03-28 11:30,28,52.1,52.1,52.1,52.1,10
QAQ17,2017-03-28 14:00,28,51.8,51.8,51.8,51.8,1
QAQ17,2017-03-29 07:30,29,51.95,51.95,51.95,51.95,1
QAQ17,2017-03-29 09:30,29,52.44,52.44,52.44,52.44,1
QAQ17,2017-03-30 05:00,30,52.65,52.65,52.65,52.65,11
QAQ17,2017-03-30 06:00,30,52.85,52.85,52.85,52.85,4
QAQ17,2017-03-30 07:30,30,53.25,53.25,53.25,53.25,1
QAQ17,2017-03-31 03:30,31,53.34,53.34,53.34,53.34,1
QAQ17,2017-04-03 04:30,3,54,54,54,54,2
QAQ17,2017-04-03 05:00,3,54.05,54.05,54.05,54.05,8
QAQ17,2017-04-03 06:30,3,54.05,54.05,54.05,54.05,1
QAQ17,2017-04-03 09:30,3,54.02,54.02,54.02,54.02,10
QAQ17,2017-04-04 00:30,4,53.37,53.37,53.37,53.37,1
QAQ17,2017-04-04 05:00,4,53.81,53.81,53.81,53.81,1
QAQ17,2017-04-04 10:30,4,54.46,54.46,54.46,54.46,3
QAQ17,2017-04-04 11:30,4,54.68,54.68,54.68,54.68,11
QAQ17,2017-04-04 12:30,4,54.58,54.58,54.58,54.58,20
QAQ17,2017-04-04 13:30,4,54.59,54.64,54.59,54.64,8
QAQ17,2017-04-04 14:30,4,54.59,54.59,54.58,54.58,3
QAQ17,2017-04-04 15:00,4,54.59,54.69,54.59,54.69,2
QAQ17,2017-04-04 15:30,4,54.75,54.75,54.67,54.69,3
QAQ17,2017-04-05 01:00,5,54.99,54.99,54.99,54.99,10
QAQ17,2017-04-05 06:30,5,55.26,55.26,55.26,55.26,1
QAQ17,2017-04-05 07:00,5,55.25,55.36,55.25,55.36,3
QAQ17,2017-04-05 07:30,5,55.32,55.32,55.27,55.31,6
QAQ17,2017-04-05 08:00,5,55.27,55.29,55.24,55.24,4
QAQ17,2017-04-05 08:30,5,55.3,55.41,55.3,55.41,3
QAQ17,2017-04-05 09:00,5,55.46,55.46,55.35,55.35,4
QAQ17,2017-04-05 09:30,5,54.98,54.98,54.89,54.89,8
QAQ17,2017-04-05 11:30,5,54.85,54.85,54.85,54.85,1
QAQ17,2017-04-05 12:30,5,54.85,54.85,54.85,54.85,2
QAQ17,2017-04-06 03:30,6,54.92,54.92,54.92,54.92,3
QAQ17,2017-04-06 10:30,6,55.21,55.21,55.21,55.21,5
QAQ17,2017-04-06 20:00,7,55.37,55.37,55.37,55.37,10
QAQ17,2017-04-06 21:30,7,56.46,56.46,56.46,56.46,2
QAQ17,2017-04-06 23:30,7,56.17,56.17,56.16,56.16,2
QAQ17,2017-04-07 09:00,7,55.46,55.47,55.45,55.47,17
QAQ17,2017-04-07 09:30,7,55.75,55.75,55.75,55.75,1
QAQ17,2017-04-07 11:30,7,55.73,55.73,55.73,55.73,3
QAQ17,2017-04-07 13:00,7,55.7,55.7,55.7,55.7,10
QAQ17,2017-04-07 13:30,7,55.64,55.64,55.64,55.64,5
QAQ17,2017-04-07 14:00,7,55.64,55.64,55.64,55.64,5
QAQ17,2017-04-10 04:30,10,56.09,56.09,56.09,56.09,2
QAQ17,2017-04-10 08:00,10,56.27,56.36,56.27,56.36,6
QAQ17,2017-04-10 08:30,10,56.25,56.25,56.25,56.25,1
QAQ17,2017-04-10 09:00,10,56.33,56.36,56.33,56.36,10
QAQ17,2017-04-10 10:30,10,56.3,56.3,56.3,56.3,2
QAQ17,2017-04-10 11:00,10,56.3,56.3,56.3,56.3,5
QAQ17,2017-04-10 14:00,10,56.51,56.51,56.51,56.51,4
QAQ17,2017-04-11 03:00,11,56.65,56.66,56.65,56.66,7
QAQ17,2017-04-11 05:00,11,56.49,56.49,56.49,56.49,2
QAQ17,2017-04-11 08:00,11,56.5,56.5,56.5,56.5,12
QAQ17,2017-04-11 12:30,11,56.62,56.62,56.62,56.62,2
QAQ17,2017-04-12 03:30,12,57.14,57.14,57.14,57.14,2
QAQ17,2017-04-12 06:30,12,57.11,57.11,57.11,57.11,1
QAQ17,2017-04-12 10:30,12,56.62,56.62,56.62,56.62,3
QAQ17,2017-04-12 21:00,13,56.51,56.51,56.51,56.51,1
QAQ17,2017-04-13 05:30,13,56.55,56.55,56.55,56.55,1
QAQ17,2017-04-13 06:00,13,56.63,56.66,56.63,56.66,2
QAQ17,2017-04-13 08:30,13,56.67,56.67,56.67,56.67,1
QAQ17,2017-04-13 10:00,13,56.46,56.46,56.46,56.46,2
QAQ17,2017-04-18 08:30,18,56.1,56.1,56.1,56.1,1
QAQ17,2017-04-18 09:00,18,56.3,56.33,56.3,56.33,9
QAQ17,2017-04-18 10:30,18,55.86,55.86,55.68,55.68,2
QAQ17,2017-04-18 11:00,18,55.71,55.71,55.71,55.71,1
QAQ17,2017-04-18 13:00,18,55.89,55.89,55.84,55.84,2
QAQ17,2017-04-18 14:00,18,55.92,55.96,55.92,55.96,4
QAQ17,2017-04-18 21:00,19,55.63,55.63,55.63,55.63,1
QAQ17,2017-04-19 02:00,19,55.82,55.82,55.82,55.82,1
QAQ17,2017-04-19 05:00,19,55.96,55.97,55.96,55.97,5
QAQ17,2017-04-19 08:00,19,55.84,55.92,55.84,55.92,3
QAQ17,2017-04-19 09:30,19,55.75,55.76,55.52,55.53,7
QAQ17,2017-04-19 10:00,19,55.55,55.55,55.55,55.55,4
QAQ17,2017-04-19 10:30,19,55.2,55.2,54.85,54.85,8
QAQ17,2017-04-19 11:00,19,54.75,54.75,54.75,54.75,12
QAQ17,2017-04-19 12:00,19,54.58,54.65,54.55,54.55,24
QAQ17,2017-04-19 12:30,19,54.53,54.58,54.42,54.45,27
QAQ17,2017-04-19 13:00,19,53.75,53.75,53.66,53.75,24
QAQ17,2017-04-19 13:30,19,53.73,53.75,53.67,53.67,16
QAQ17,2017-04-19 17:00,20,53.9,53.9,53.9,53.9,1
QAQ17,2017-04-19 22:00,20,54.09,54.09,54.09,54.09,5
QAQ17,2017-04-19 22:30,20,54.11,54.11,54.1,54.1,2
QAQ17,2017-04-19 23:00,20,53.88,53.88,53.88,53.88,7
QAQ17,2017-04-20 01:30,20,54.09,54.16,54.09,54.16,7
QAQ17,2017-04-20 02:00,20,54.14,54.14,54.14,54.14,2
QAQ17,2017-04-20 03:00,20,53.92,53.92,53.92,53.92,7
QAQ17,2017-04-20 03:30,20,54.11,54.13,54.11,54.13,4
QAQ17,2017-04-20 06:30,20,54.23,54.23,54.23,54.23,1
QAQ17,2017-04-20 07:00,20,54.05,54.05,54.05,54.05,1
QAQ17,2017-04-20 07:30,20,53.85,53.85,53.85,53.85,5
QAQ17,2017-04-20 08:00,20,53.86,53.86,53.86,53.86,3
QAQ17,2017-04-20 09:00,20,54.12,54.12,54.12,54.12,4
QAQ17,2017-04-20 10:00,20,53.65,53.67,53.65,53.67,16
QAQ17,2017-04-20 11:30,20,53.87,53.87,53.82,53.82,36
QAQ17,2017-04-20 13:00,20,53.82,53.82,53.82,53.82,16
QAQ17,2017-04-20 14:30,20,53.7,53.7,53.7,53.7,1
QAQ17,2017-04-20 18:00,21,54.06,54.06,54.06,54.06,1
QAQ17,2017-04-20 19:00,21,53.91,53.91,53.9,53.9,2
QAQ17,2017-04-20 19:30,21,53.92,53.92,53.92,53.92,1
QAQ17,2017-04-21 10:00,21,52.9,52.9,52.83,52.83,3
QAQ17,2017-04-21 11:00,21,52.8,52.8,52.58,52.58,3
QAQ17,2017-04-21 11:30,21,52.57,52.57,52.57,52.57,1
QAQ17,2017-04-21 12:00,21,52.68,52.68,52.68,52.68,1
QAQ17,2017-04-21 13:00,21,52.76,52.83,52.76,52.83,2
QAQ17,2017-04-21 13:30,21,52.82,52.82,52.82,52.82,1
QAQ17,2017-04-21 14:00,21,52.8,52.8,52.8,52.8,1
QAQ17,2017-04-23 21:00,24,53.01,53.01,53.01,53.01,1
QAQ17,2017-04-23 23:00,24,53.13,53.13,53.13,53.13,1
QAQ17,2017-04-24 00:30,24,53.08,53.08,53.08,53.08,1
QAQ17,2017-04-24 06:30,24,53.1,53.15,53.1,53.15,30
QAQ17,2017-04-24 07:30,24,53.01,53.01,53.01,53.01,10
QAQ17,2017-04-24 08:00,24,52.76,52.76,52.62,52.65,10
QAQ17,2017-04-24 08:30,24,52.62,52.71,52.57,52.64,25
QAQ17,2017-04-24 09:00,24,52.62,52.7,52.59,52.7,16
QAQ17,2017-04-24 11:00,24,52.53,52.53,52.53,52.53,11
QAQ17,2017-04-24 13:30,24,52.41,52.41,52.41,52.41,10
QAQ17,2017-04-24 19:00,25,52.49,52.49,52.49,52.49,1
QAQ17,2017-04-24 20:00,25,52.59,52.59,52.59,52.59,1
QAQ17,2017-04-25 02:30,25,52.5,52.5,52.5,52.5,1
QAQ17,2017-04-25 05:00,25,52.68,52.68,52.68,52.68,8
QAQ17,2017-04-25 07:30,25,52.34,52.34,52.34,52.34,1
QAQ17,2017-04-25 09:30,25,52.27,52.27,52.27,52.27,10
QAQ17,2017-04-25 11:00,25,52.25,52.25,52.25,52.25,1
QAQ17,2017-04-25 11:30,25,52.5,52.5,52.5,52.5,10
QAQ17,2017-04-25 12:00,25,52.6,52.66,52.6,52.66,10
QAQ17,2017-04-25 13:00,25,52.54,52.54,52.52,52.52,4
QAQ17,2017-04-25 13:30,25,52.98,53.02,52.98,53.02,5
QAQ17,2017-04-25 14:00,25,52.94,52.94,52.94,52.94,4
QAQ17,2017-04-25 15:30,25,52.71,52.71,52.71,52.71,1
QAQ17,2017-04-26 01:00,26,52.79,52.79,52.78,52.78,2
QAQ17,2017-04-26 02:00,26,52.7,52.7,52.6,52.6,11
QAQ17,2017-04-26 03:00,26,52.66,52.76,52.66,52.76,4
QAQ17,2017-04-26 03:30,26,52.75,52.87,52.75,52.82,17
QAQ17,2017-04-26 04:00,26,52.73,52.73,52.73,52.73,2
QAQ17,2017-04-26 04:30,26,52.76,52.76,52.76,52.76,2
QAQ17,2017-04-26 05:30,26,52.59,52.62,52.59,52.62,2
QAQ17,2017-04-26 06:00,26,52.53,52.53,52.53,52.53,2
QAQ17,2017-04-26 06:30,26,52.49,52.49,52.45,52.45,3
QAQ17,2017-04-26 07:00,26,52.47,52.47,52.36,52.36,5
QAQ17,2017-04-26 07:30,26,52.38,52.38,52.38,52.38,10
QAQ17,2017-04-26 08:00,26,52.33,52.39,52.18,52.33,25
QAQ17,2017-04-26 08:30,26,52.44,52.44,52.33,52.33,4
QAQ17,2017-04-26 09:00,26,52.39,52.39,52.27,52.29,13
QAQ17,2017-04-26 09:30,26,52.5,53.24,52.5,53,44
QAQ17,2017-04-26 10:00,26,53.03,53.08,52.65,53.08,21
QAQ17,2017-04-26 10:30,26,53.1,53.1,52.85,52.89,11
QAQ17,2017-04-26 11:00,26,52.98,52.98,52.92,52.92,5
QAQ17,2017-04-26 11:30,26,52.85,52.9,52.79,52.9,13
QAQ17,2017-04-26 12:00,26,52.85,52.85,52.85,52.85,1
QAQ17,2017-04-26 12:30,26,52.81,52.83,52.75,52.83,6
QAQ17,2017-04-26 13:00,26,52.91,52.92,52.76,52.76,10
QAQ17,2017-04-26 13:30,26,52.67,52.67,52.56,52.56,12
QAQ17,2017-04-26 14:00,26,52.47,52.54,52.47,52.54,3
QAQ17,2017-04-27 02:00,27,52.42,52.44,52.42,52.42,4
QAQ17,2017-04-27 02:30,27,52.43,52.44,52.42,52.42,6
QAQ17,2017-04-27 03:00,27,52.38,52.38,52.18,52.22,44
QAQ17,2017-04-27 03:30,27,52.21,52.21,52.05,52.05,21
QAQ17,2017-04-27 04:00,27,52.19,52.32,52.13,52.22,35
QAQ17,2017-04-27 04:30,27,52.23,52.32,52.21,52.32,27
QAQ17,2017-04-27 05:00,27,52.25,52.25,52.23,52.25,6
QAQ17,2017-04-27 05:30,27,52.24,52.3,52.24,52.25,6
QAQ17,2017-04-27 06:00,27,52.18,52.18,52.08,52.16,16
QAQ17,2017-04-27 06:30,27,52.18,52.18,51.75,51.75,42
QAQ17,2017-04-27 07:00,27,51.62,51.83,51.62,51.82,16
QAQ17,2017-04-27 07:30,27,51.79,51.83,51.66,51.66,16
QAQ17,2017-04-27 08:00,27,51.63,51.71,51.57,51.71,45
QAQ17,2017-04-27 08:30,27,51.68,51.88,51.62,51.77,51
QAQ17,2017-04-27 09:00,27,51.69,51.73,51.65,51.66,15
QAQ17,2017-04-27 09:30,27,51.64,51.64,51.38,51.45,32
QAQ17,2017-04-27 10:00,27,51.46,51.64,51.42,51.45,32
QAQ17,2017-04-27 10:30,27,51.43,51.56,51.43,51.49,39
QAQ17,2017-04-27 11:00,27,51.44,51.68,51.43,51.68,46
QAQ17,2017-04-27 11:30,27,51.73,51.98,51.7,51.98,24
QAQ17,2017-04-27 12:00,27,51.89,51.99,51.85,51.9,33
QAQ17,2017-04-27 12:30,27,51.9,52.1,51.9,52.05,27
QAQ17,2017-04-27 13:00,27,52,52.17,52,52.13,15
QAQ17,2017-04-27 13:30,27,52.25,52.36,52.25,52.36,11
QAQ17,2017-04-27 18:30,28,52.27,52.27,52.27,52.27,4
QAQ17,2017-04-27 23:30,28,52.72,52.72,52.72,52.72,1
QAQ17,2017-04-28 02:00,28,52.53,52.53,52.42,52.42,9
QAQ17,2017-04-28 02:30,28,52.36,52.48,52.36,52.48,14
QAQ17,2017-04-28 03:00,28,52.55,52.57,52.48,52.51,11
QAQ17,2017-04-28 03:30,28,52.53,52.65,52.52,52.65,10
QAQ17,2017-04-28 04:00,28,52.67,52.67,52.49,52.49,18
QAQ17,2017-04-28 04:30,28,52.5,52.52,52.45,52.45,15
QAQ17,2017-04-28 05:00,28,52.49,52.51,52.49,52.51,5
QAQ17,2017-04-28 05:30,28,52.52,52.57,52.52,52.57,4
QAQ17,2017-04-28 06:00,28,52.53,52.58,52.53,52.58,3
QAQ17,2017-04-28 06:30,28,52.7,52.75,52.7,52.75,12
QAQ17,2017-04-28 07:00,28,52.64,52.76,52.62,52.76,10
QAQ17,2017-04-28 07:30,28,52.75,52.88,52.69,52.88,39
QAQ17,2017-04-28 08:00,28,52.7,52.7,52.48,52.48,18
QAQ17,2017-04-28 08:30,28,52.56,52.65,52.49,52.65,30
QAQ17,2017-04-28 09:00,28,52.65,52.76,52.65,52.71,27
QAQ17,2017-04-28 09:30,28,52.6,52.6,52.28,52.37,72
QAQ17,2017-04-28 10:00,28,52.45,52.49,52.31,52.35,27
QAQ17,2017-04-28 10:30,28,52.28,52.36,52.08,52.19,68
QAQ17,2017-04-28 11:00,28,52.19,52.19,51.94,51.94,47
QAQ17,2017-04-28 11:30,28,52.1,52.36,52.1,52.35,129
QAQ17,2017-04-28 12:30,28,52.32,52.37,52.32,52.36,5
QAQ17,2017-04-28 13:00,28,52.27,52.58,52.27,52.36,41
QAQ17,2017-04-28 13:30,28,52.31,52.31,52.05,52.1,14
QAQ17,2017-04-28 14:30,28,52.12,52.12,52.12,52.12,1
QAQ17,2017-05-01 02:30,1,52.13,52.13,52.09,52.09,6
QAQ17,2017-05-01 03:30,1,52.04,52.05,52.04,52.05,2
QAQ17,2017-05-01 06:30,1,52.17,52.17,52.17,52.17,1
QAQ17,2017-05-01 07:00,1,52.06,52.08,52.06,52.07,5
QAQ17,2017-05-01 07:30,1,51.99,51.99,51.97,51.99,6
QAQ17,2017-05-01 08:00,1,51.9,51.93,51.89,51.93,9
QAQ17,2017-05-01 08:30,1,51.91,51.95,51.84,51.95,19
QAQ17,2017-05-01 09:00,1,51.9,51.9,51.65,51.66,30
QAQ17,2017-05-01 09:30,1,51.61,51.71,51.58,51.58,13
QAQ17,2017-05-01 10:00,1,51.7,51.85,51.67,51.85,25
QAQ17,2017-05-01 10:30,1,51.87,51.87,51.75,51.75,14
QAQ17,2017-05-01 11:00,1,51.79,51.79,51.79,51.79,1
QAQ17,2017-05-01 11:30,1,51.78,51.78,51.72,51.73,5
QAQ17,2017-05-01 12:00,1,51.71,51.8,51.71,51.8,4
QAQ17,2017-05-01 12:30,1,51.78,51.82,51.72,51.72,17
QAQ17,2017-05-01 13:00,1,51.71,51.84,51.71,51.84,8
QAQ17,2017-05-01 13:30,1,51.86,51.88,51.85,51.88,6
QAQ17,2017-05-01 14:00,1,51.84,51.84,51.84,51.84,4
QAQ17,2017-05-02 01:30,2,51.71,51.71,51.71,51.71,1
QAQ17,2017-05-02 02:00,2,51.8,51.88,51.8,51.87,5
QAQ17,2017-05-02 02:30,2,51.83,51.92,51.83,51.92,5
QAQ17,2017-05-02 03:00,2,51.92,52.18,51.92,52.18,65
QAQ17,2017-05-02 03:30,2,52.15,52.15,52.11,52.11,17
QAQ17,2017-05-02 04:00,2,52.17,52.21,52.16,52.21,11
QAQ17,2017-05-02 04:30,2,52.26,52.28,52.16,52.18,20
QAQ17,2017-05-02 05:00,2,52.29,52.32,52.29,52.32,21
QAQ17,2017-05-02 05:30,2,52.36,52.36,52.36,52.36,5
QAQ17,2017-05-02 06:00,2,52.38,52.38,52.34,52.34,3
QAQ17,2017-05-02 06:30,2,52.29,52.32,52.29,52.32,7
QAQ17,2017-05-02 07:00,2,52.25,52.25,52.21,52.21,5
QAQ17,2017-05-02 07:30,2,52.14,52.14,51.89,51.96,24
QAQ17,2017-05-02 08:00,2,51.86,51.94,51.8,51.91,53
QAQ17,2017-05-02 08:30,2,51.78,51.78,51.7,51.78,20
QAQ17,2017-05-02 09:00,2,51.8,51.89,51.66,51.71,49
QAQ17,2017-05-02 09:30,2,51.67,51.73,51.57,51.57,52
QAQ17,2017-05-02 10:00,2,51.71,51.71,51.4,51.47,132
QAQ17,2017-05-02 10:30,2,51.46,51.55,51.4,51.48,38
QAQ17,2017-05-02 11:00,2,51.51,51.51,51.42,51.46,31
QAQ17,2017-05-02 11:30,2,51.44,51.47,51.36,51.41,43
QAQ17,2017-05-02 12:00,2,51.37,51.41,51.34,51.41,16
QAQ17,2017-05-02 12:30,2,51.4,51.41,50.47,50.81,265
QAQ17,2017-05-02 13:00,2,50.84,50.99,50.64,50.75,97
QAQ17,2017-05-02 13:30,2,50.77,50.77,50.48,50.59,101
QAQ17,2017-05-02 14:30,2,50.73,50.73,50.73,50.73,1
QAQ17,2017-05-02 15:30,2,50.94,51.2,50.94,51.19,4
QAQ17,2017-05-02 23:30,3,51.12,51.13,51.12,51.13,2
QAQ17,2017-05-03 01:00,3,51.28,51.28,51.28,51.28,1
QAQ17,2017-05-03 02:30,3,51.04,51.04,51,51,2
QAQ17,2017-05-03 03:00,3,51.06,51.21,51.06,51.19,11
QAQ17,2017-05-03 03:30,3,51.23,51.29,51.17,51.29,5
QAQ17,2017-05-03 04:00,3,51.29,51.4,51.29,51.35,15
QAQ17,2017-05-03 04:30,3,51.25,51.25,51.2,51.22,17
QAQ17,2017-05-03 05:00,3,51.22,51.22,51.06,51.16,50
QAQ17,2017-05-03 05:30,3,51.17,51.3,51.12,51.12,16
QAQ17,2017-05-03 06:00,3,51.11,51.12,51.08,51.08,9
QAQ17,2017-05-03 06:30,3,51.09,51.14,51.01,51.01,31
QAQ17,2017-05-03 07:00,3,51.03,51.13,50.95,51.13,16
QAQ17,2017-05-03 07:30,3,51.1,51.15,50.97,50.97,97
QAQ17,2017-05-03 08:00,3,50.97,50.99,50.85,50.88,106
QAQ17,2017-05-03 08:30,3,50.9,51.03,50.81,51.02,40
QAQ17,2017-05-03 09:00,3,50.99,51.13,50.98,51.13,47
QAQ17,2017-05-03 09:30,3,50.97,50.97,50.5,50.8,95
QAQ17,2017-05-03 10:00,3,50.79,51.08,50.56,50.58,141
QAQ17,2017-05-03 10:30,3,50.63,50.84,50.63,50.83,26
QAQ17,2017-05-03 11:00,3,50.86,50.89,50.76,50.78,19
QAQ17,2017-05-03 11:30,3,50.77,50.85,50.71,50.85,16
QAQ17,2017-05-03 12:00,3,50.84,50.93,50.84,50.87,26
QAQ17,2017-05-03 12:30,3,50.92,51,50.83,50.86,28
QAQ17,2017-05-03 13:00,3,50.98,51.3,50.89,51.17,59
QAQ17,2017-05-03 13:30,3,51.02,51.08,51.01,51.02,18
QAQ17,2017-05-03 14:30,3,51.04,51.04,51.04,51.04,1
QAQ17,2017-05-03 15:00,3,50.9,50.9,50.9,50.9,1
QAQ17,2017-05-03 15:30,3,50.85,50.87,50.85,50.87,5
QAQ17,2017-05-04 00:00,4,50.96,50.96,50.96,50.96,2
QAQ17,2017-05-04 01:00,4,50.93,50.93,50.93,50.93,1
QAQ17,2017-05-04 01:30,4,50.79,50.79,50.79,50.79,1
QAQ17,2017-05-04 02:00,4,50.72,50.72,50.63,50.66,6
QAQ17,2017-05-04 02:30,4,50.62,50.62,50.57,50.61,9
QAQ17,2017-05-04 03:00,4,50.65,50.66,50.56,50.66,9
QAQ17,2017-05-04 03:30,4,50.68,50.76,50.68,50.73,11
QAQ17,2017-05-04 04:00,4,50.76,50.78,50.76,50.78,3
QAQ17,2017-05-04 04:30,4,50.73,50.75,50.62,50.75,10
QAQ17,2017-05-04 05:00,4,50.74,50.74,50.58,50.61,46
QAQ17,2017-05-04 05:30,4,50.61,50.61,50.3,50.38,65
QAQ17,2017-05-04 06:00,4,50.46,50.48,50.46,50.48,8
QAQ17,2017-05-04 06:30,4,50.52,50.61,50.41,50.41,14
QAQ17,2017-05-04 07:00,4,50.41,50.41,50.01,50.15,179
QAQ17,2017-05-04 07:30,4,50.15,50.43,50.15,50.33,39
QAQ17,2017-05-04 08:00,4,50.21,50.22,49.9,50.05,88
QAQ17,2017-05-04 08:30,4,50.03,50.1,49.65,49.81,152
QAQ17,2017-05-04 09:00,4,49.79,50,49.78,49.98,79
QAQ17,2017-05-04 09:30,4,49.92,49.92,49.64,49.86,53
QAQ17,2017-05-04 10:00,4,49.84,49.88,49.24,49.39,129
QAQ17,2017-05-04 10:30,4,49.36,49.45,48.89,48.98,221
QAQ17,2017-05-04 11:00,4,48.96,49.17,48.95,49.14,91
QAQ17,2017-05-04 11:30,4,49.16,49.16,49.05,49.11,39
QAQ17,2017-05-04 12:00,4,49.08,49.08,48.77,48.81,85
QAQ17,2017-05-04 12:30,4,48.79,48.82,48.65,48.74,66
QAQ17,2017-05-04 13:00,4,48.69,48.87,48.52,48.72,44
QAQ17,2017-05-04 13:30,4,48.7,48.7,48.54,48.6,23
QAQ17,2017-05-04 14:30,4,48.65,48.65,48.65,48.65,1
QAQ17,2017-05-04 22:00,5,48.36,48.36,48.2,48.2,6
QAQ17,2017-05-04 22:30,5,47.48,47.66,47.42,47.42,5
QAQ17,2017-05-04 23:00,5,47.5,47.5,47.5,47.5,1
QAQ17,2017-05-04 23:30,5,47.41,47.41,47.38,47.38,3
QAQ17,2017-05-05 00:00,5,47.49,47.5,47.49,47.5,2
QAQ17,2017-05-05 01:00,5,47.67,47.67,47.67,47.67,2
QAQ17,2017-05-05 01:30,5,47.89,48.11,47.83,48.02,8
QAQ17,2017-05-05 02:00,5,48.1,48.32,48.1,48.25,32
QAQ17,2017-05-05 02:30,5,48.28,48.52,48.15,48.4,46
QAQ17,2017-05-05 03:00,5,48.48,49.11,48.48,49.11,56
QAQ17,2017-05-05 03:30,5,49.18,49.21,48.97,49.03,48
QAQ17,2017-05-05 04:00,5,48.96,49.12,48.86,49.05,33
QAQ17,2017-05-05 04:30,5,49.01,49.1,48.89,48.91,13
QAQ17,2017-05-05 05:00,5,48.81,48.88,48.68,48.84,36
QAQ17,2017-05-05 05:30,5,48.85,48.99,48.85,48.98,12
QAQ17,2017-05-05 06:00,5,48.96,48.96,48.68,48.8,43
QAQ17,2017-05-05 06:30,5,48.81,48.81,48.77,48.77,5
QAQ17,2017-05-05 07:00,5,48.64,48.64,48.2,48.2,26
QAQ17,2017-05-05 07:30,5,48.58,48.92,48.54,48.77,50
QAQ17,2017-05-05 08:00,5,48.72,48.87,48.66,48.84,51
QAQ17,2017-05-05 08:30,5,48.81,49.25,48.81,49.07,133
QAQ17,2017-05-05 09:00,5,49.11,49.56,49.11,49.43,156
QAQ17,2017-05-05 09:30,5,49.52,49.91,49.5,49.88,216
QAQ17,2017-05-05 10:00,5,49.92,49.93,49.47,49.55,169
QAQ17,2017-05-05 10:30,5,49.59,49.75,49.52,49.54,82
QAQ17,2017-05-05 11:00,5,49.62,49.62,49.25,49.26,188
QAQ17,2017-05-05 11:30,5,49.26,49.3,49.12,49.22,48
QAQ17,2017-05-05 12:00,5,49.32,49.57,49.32,49.35,34
QAQ17,2017-05-05 12:30,5,49.34,49.34,49.3,49.32,8
QAQ17,2017-05-05 13:00,5,49.34,49.48,49.31,49.37,16
QAQ17,2017-05-05 13:30,5,49.52,49.53,49.5,49.53,27
QAQ17,2017-05-05 14:00,5,49.54,49.59,49.54,49.59,7
QAQ17,2017-05-05 14:30,5,49.67,49.67,49.67,49.67,1
QAQ17,2017-05-07 21:00,8,50.13,50.13,50.13,50.13,2
QAQ17,2017-05-07 22:00,8,50.2,50.2,50.2,50.2,2
QAQ17,2017-05-07 23:30,8,50.15,50.15,50.15,50.15,1
QAQ17,2017-05-08 00:30,8,50.19,50.2,50.19,50.2,4
QAQ17,2017-05-08 01:00,8,50,50,49.96,49.96,9
QAQ17,2017-05-08 01:30,8,49.77,49.87,49.77,49.84,12
QAQ17,2017-05-08 02:00,8,49.63,49.69,49.54,49.58,16
QAQ17,2017-05-08 02:30,8,49.44,49.53,49.41,49.52,11
QAQ17,2017-05-08 03:00,8,49.6,49.94,49.6,49.87,32
QAQ17,2017-05-08 03:30,8,49.9,49.9,49.59,49.61,28
QAQ17,2017-05-08 04:00,8,49.58,49.58,49.36,49.58,26
QAQ17,2017-05-08 04:30,8,49.32,49.53,49.31,49.53,14
QAQ17,2017-05-08 05:00,8,49.57,49.68,49.49,49.59,17
QAQ17,2017-05-08 05:30,8,49.47,49.55,49.47,49.48,14
QAQ17,2017-05-08 06:00,8,49.5,49.65,49.48,49.48,13
QAQ17,2017-05-08 06:30,8,49.4,49.42,49.29,49.33,17
QAQ17,2017-05-08 07:00,8,49.37,49.48,49.37,49.48,13
QAQ17,2017-05-08 07:30,8,49.38,49.4,49.08,49.26,69
QAQ17,2017-05-08 08:00,8,49.2,49.8,49.16,49.59,88
QAQ17,2017-05-08 08:30,8,49.56,49.82,49.44,49.75,121
QAQ17,2017-05-08 09:00,8,49.77,49.95,49.75,49.75,32
QAQ17,2017-05-08 09:30,8,49.74,50.09,49.58,49.64,97
QAQ17,2017-05-08 10:00,8,49.69,49.69,49,49.04,74
QAQ17,2017-05-08 10:30,8,49.03,49.21,48.91,49.1,39
QAQ17,2017-05-08 11:00,8,49.14,49.17,49.05,49.08,8
QAQ17,2017-05-08 11:30,8,49.26,49.32,49.26,49.29,5
QAQ17,2017-05-08 12:00,8,49.28,49.5,49.28,49.39,22
QAQ17,2017-05-08 12:30,8,49.39,49.52,49.39,49.52,19
QAQ17,2017-05-08 13:00,8,49.59,49.78,49.53,49.76,31
QAQ17,2017-05-08 13:30,8,49.78,49.86,49.78,49.82,21
QAQ17,2017-05-08 21:00,9,49.78,49.78,49.78,49.78,1
QAQ17,2017-05-08 21:30,9,49.77,49.77,49.77,49.77,2
QAQ17,2017-05-09 00:00,9,49.81,49.81,49.81,49.81,1
QAQ17,2017-05-09 00:30,9,49.64,49.64,49.64,49.64,1
QAQ17,2017-05-09 02:00,9,49.87,50.12,49.87,50.07,15
QAQ17,2017-05-09 02:30,9,49.96,49.97,49.96,49.97,5
QAQ17,2017-05-09 03:00,9,50.01,50.06,49.86,49.92,9
QAQ17,2017-05-09 03:30,9,49.84,49.97,49.84,49.97,18
QAQ17,2017-05-09 04:00,9,49.93,49.93,49.79,49.79,9
QAQ17,2017-05-09 04:30,9,49.76,49.82,49.66,49.8,13
QAQ17,2017-05-09 05:00,9,49.8,49.92,49.8,49.92,51
QAQ17,2017-05-09 05:30,9,49.86,49.87,49.82,49.87,11
QAQ17,2017-05-09 06:00,9,49.89,49.91,49.75,49.77,15
QAQ17,2017-05-09 06:30,9,49.76,49.76,49.53,49.53,12
QAQ17,2017-05-09 07:00,9,49.64,49.68,49.53,49.58,23
QAQ17,2017-05-09 07:30,9,49.61,49.61,49.54,49.54,7
QAQ17,2017-05-09 08:00,9,49.56,49.58,49.47,49.53,23
QAQ17,2017-05-09 08:30,9,49.52,49.52,49.22,49.22,48
QAQ17,2017-05-09 09:00,9,49.32,49.4,49.31,49.35,20
QAQ17,2017-05-09 09:30,9,49.23,49.63,49.21,49.47,39
QAQ17,2017-05-09 10:00,9,49.41,49.41,49.04,49.26,81
QAQ17,2017-05-09 10:30,9,49.22,49.41,49.13,49.38,50
QAQ17,2017-05-09 11:00,9,49.29,49.34,49.18,49.19,30
QAQ17,2017-05-09 11:30,9,49.17,49.18,49.09,49.14,16
QAQ17,2017-05-09 12:00,9,49.16,49.17,48.8,48.93,66
QAQ17,2017-05-09 12:30,9,48.97,49.31,48.96,49.29,47
QAQ17,2017-05-09 13:00,9,49.25,49.25,49.1,49.13,10
QAQ17,2017-05-09 13:30,9,49.17,49.26,49.17,49.24,10
QAQ17,2017-05-09 14:00,9,49.3,49.3,49.22,49.22,10
QAQ17,2017-05-09 15:00,9,49.13,49.13,49.13,49.13,1
QAQ17,2017-05-09 15:30,9,49.31,49.31,49.31,49.31,2
QAQ17,2017-05-09 20:30,10,49.38,49.39,49.38,49.39,5
QAQ17,2017-05-09 22:00,10,49.41,49.41,49.41,49.41,1
QAQ17,2017-05-09 23:30,10,49.41,49.41,49.41,49.41,5
QAQ17,2017-05-10 00:30,10,49.27,49.27,49.26,49.27,4
QAQ17,2017-05-10 02:00,10,49.27,49.53,49.25,49.44,16
QAQ17,2017-05-10 02:30,10,49.4,49.41,49.34,49.41,11
QAQ17,2017-05-10 03:00,10,49.38,49.61,49.38,49.61,17
QAQ17,2017-05-10 03:30,10,49.55,49.65,49.55,49.64,10
QAQ17,2017-05-10 04:30,10,49.48,49.57,49.48,49.57,7
QAQ17,2017-05-10 05:00,10,49.54,49.62,49.54,49.56,26
QAQ17,2017-05-10 05:30,10,49.61,49.62,49.61,49.62,5
QAQ17,2017-05-10 06:30,10,49.5,49.58,49.36,49.57,23
QAQ17,2017-05-10 07:00,10,49.52,49.75,49.45,49.75,43
QAQ17,2017-05-10 07:30,10,49.63,49.81,49.63,49.81,48
QAQ17,2017-05-10 08:00,10,49.82,49.83,49.74,49.78,20
QAQ17,2017-05-10 08:30,10,49.73,49.82,49.71,49.79,28
QAQ17,2017-05-10 09:00,10,49.82,49.86,49.74,49.81,45
QAQ17,2017-05-10 09:30,10,50.04,50.54,50.04,50.46,36
QAQ17,2017-05-10 10:00,10,50.42,50.43,50.24,50.34,57
QAQ17,2017-05-10 10:30,10,50.41,50.82,50.38,50.76,44
QAQ17,2017-05-10 11:00,10,50.59,50.63,50.55,50.6,10
QAQ17,2017-05-10 11:30,10,50.58,50.73,50.58,50.67,138
QAQ17,2017-05-10 12:00,10,50.72,50.87,50.72,50.78,38
QAQ17,2017-05-10 12:30,10,50.67,50.91,50.67,50.87,26
QAQ17,2017-05-10 13:00,10,50.87,50.87,50.5,50.5,62
QAQ17,2017-05-10 13:30,10,50.48,50.54,50.44,50.45,29
QAQ17,2017-05-10 14:30,10,50.56,50.58,50.56,50.58,2
QAQ17,2017-05-10 23:30,11,50.8,50.8,50.8,50.8,3
QAQ17,2017-05-11 00:00,11,50.76,50.76,50.76,50.76,1
QAQ17,2017-05-11 01:00,11,50.84,50.84,50.84,50.84,2
QAQ17,2017-05-11 01:30,11,50.9,50.98,50.9,50.98,3
QAQ17,2017-05-11 02:00,11,50.92,50.98,50.86,50.96,22
QAQ17,2017-05-11 02:30,11,50.96,51.13,50.95,51.11,21
QAQ17,2017-05-11 03:00,11,51.12,51.25,51.09,51.15,31
QAQ17,2017-05-11 03:30,11,51.16,51.16,51.01,51.01,19
QAQ17,2017-05-11 04:00,11,51.03,51.17,51.03,51.11,10
QAQ17,2017-05-11 04:30,11,51.15,51.37,51.15,51.36,44
QAQ17,2017-05-11 05:00,11,51.28,51.33,51.22,51.25,22
QAQ17,2017-05-11 05:30,11,51.3,51.34,51.25,51.25,20
QAQ17,2017-05-11 06:00,11,51.24,51.24,51.13,51.13,12
QAQ17,2017-05-11 06:30,11,51.15,51.17,51.08,51.1,20
QAQ17,2017-05-11 07:00,11,51.1,51.22,51.1,51.17,13
QAQ17,2017-05-11 07:30,11,51.03,51.12,50.88,51.12,37
QAQ17,2017-05-11 08:00,11,51.12,51.19,51.01,51.19,22
QAQ17,2017-05-11 08:30,11,51.14,51.15,50.9,50.94,57
QAQ17,2017-05-11 09:00,11,50.95,51.12,50.79,51.06,140
QAQ17,2017-05-11 09:30,11,51.07,51.32,51.07,51.26,80
QAQ17,2017-05-11 10:00,11,51.34,51.41,51.14,51.17,93
QAQ17,2017-05-11 10:30,11,51.23,51.36,51.2,51.29,38
QAQ17,2017-05-11 11:00,11,51.2,51.24,51.09,51.09,34
QAQ17,2017-05-11 11:30,11,51.02,51.06,51.01,51.05,19
QAQ17,2017-05-11 12:00,11,51.14,51.19,51.11,51.19,10
QAQ17,2017-05-11 12:30,11,51.1,51.12,51.08,51.12,14
QAQ17,2017-05-11 13:00,11,51.02,51.12,51,51.05,16
QAQ17,2017-05-11 13:30,11,50.97,51.04,50.97,51.04,15
QAQ17,2017-05-11 14:00,11,51.05,51.05,51.04,51.04,5
QAQ17,2017-05-11 22:00,12,51.13,51.2,51.13,51.2,6
QAQ17,2017-05-11 22:30,12,51.16,51.16,51.16,51.16,3
QAQ17,2017-05-12 00:00,12,51.11,51.11,51.11,51.11,1
QAQ17,2017-05-12 00:30,12,51.13,51.13,51.13,51.13,2
QAQ17,2017-05-12 01:00,12,51.11,51.3,51.08,51.3,7
QAQ17,2017-05-12 01:30,12,51.24,51.24,51.24,51.24,1
QAQ17,2017-05-12 02:00,12,51.2,51.2,51.16,51.16,2
QAQ17,2017-05-12 02:30,12,51.21,51.22,51.12,51.12,12
QAQ17,2017-05-12 03:00,12,51.06,51.08,50.95,51,14
QAQ17,2017-05-12 03:30,12,51,51,50.83,50.9,27
QAQ17,2017-05-12 04:00,12,51,51.03,51,51.01,3
QAQ17,2017-05-12 04:30,12,50.96,50.96,50.96,50.96,1
QAQ17,2017-05-12 05:00,12,50.91,50.91,50.91,50.91,1
QAQ17,2017-05-12 05:30,12,51.01,51.01,50.97,50.97,5
QAQ17,2017-05-12 06:00,12,51.01,51.01,50.93,50.98,6
QAQ17,2017-05-12 06:30,12,51,51.06,51,51.06,2
QAQ17,2017-05-12 07:00,12,51.08,51.12,51.06,51.1,28
QAQ17,2017-05-12 07:30,12,51.16,51.3,51.15,51.3,96
QAQ17,2017-05-12 08:00,12,51.29,51.3,51.13,51.13,14
QAQ17,2017-05-12 08:30,12,51.2,51.24,51,51.02,24
QAQ17,2017-05-12 09:00,12,51.1,51.1,50.69,50.74,34
QAQ17,2017-05-12 09:30,12,50.74,50.82,50.63,50.75,15
QAQ17,2017-05-12 10:00,12,50.77,50.83,50.75,50.83,10
QAQ17,2017-05-12 10:30,12,50.88,50.96,50.88,50.9,29
QAQ17,2017-05-12 11:00,12,50.94,50.98,50.9,50.9,7
QAQ17,2017-05-12 11:30,12,50.84,50.86,50.8,50.83,7
QAQ17,2017-05-12 12:00,12,50.85,50.98,50.85,50.98,13
QAQ17,2017-05-12 12:30,12,50.97,50.97,50.87,50.87,10
QAQ17,2017-05-12 13:00,12,50.92,51.08,50.9,51.08,18
QAQ17,2017-05-12 13:30,12,51.05,51.1,51.05,51.05,16
QAQ17,2017-05-12 14:30,12,51.07,51.11,51.07,51.11,2
QAQ17,2017-05-12 15:00,12,51.1,51.1,51.1,51.1,2
QAQ17,2017-05-12 15:30,12,51.08,51.08,51.08,51.08,4
QAQ17,2017-05-14 17:00,15,51.05,51.05,51.05,51.05,7
QAQ17,2017-05-14 18:00,15,50.99,50.99,50.99,50.99,1
QAQ17,2017-05-14 21:30,15,51.48,51.87,51.48,51.77,17
QAQ17,2017-05-14 22:00,15,51.82,51.86,51.8,51.86,22
QAQ17,2017-05-14 22:30,15,51.86,51.86,51.76,51.76,2
QAQ17,2017-05-14 23:00,15,51.83,51.83,51.83,51.83,2
QAQ17,2017-05-14 23:30,15,51.85,51.85,51.83,51.83,6
QAQ17,2017-05-15 00:00,15,51.89,51.89,51.79,51.79,2
QAQ17,2017-05-15 00:30,15,51.75,51.8,51.75,51.8,6
QAQ17,2017-05-15 01:00,15,51.8,51.8,51.79,51.8,14
QAQ17,2017-05-15 01:30,15,51.92,52.06,51.92,52.06,11
QAQ17,2017-05-15 02:00,15,52,52.17,51.99,52.17,16
QAQ17,2017-05-15 02:30,15,52.18,52.29,52.18,52.19,34
QAQ17,2017-05-15 03:00,15,52.14,52.44,52.14,52.3,58
QAQ17,2017-05-15 03:30,15,52.31,52.31,52.19,52.31,11
QAQ17,2017-05-15 04:00,15,52.31,52.32,52.24,52.24,50
QAQ17,2017-05-15 04:30,15,52.2,52.68,52.2,52.62,58
QAQ17,2017-05-15 05:00,15,52.58,52.58,52.24,52.33,55
QAQ17,2017-05-15 05:30,15,52.32,52.47,52.32,52.47,14
QAQ17,2017-05-15 06:00,15,52.39,52.48,52.34,52.47,19
QAQ17,2017-05-15 06:30,15,52.47,52.56,52.38,52.54,40
QAQ17,2017-05-15 07:00,15,52.63,52.74,52.58,52.62,38
QAQ17,2017-05-15 07:30,15,52.58,52.72,52.53,52.68,29
QAQ17,2017-05-15 08:00,15,52.71,52.79,52.58,52.63,98
QAQ17,2017-05-15 08:30,15,52.51,52.52,52.3,52.47,142
QAQ17,2017-05-15 09:00,15,52.46,52.52,52.21,52.21,37
QAQ17,2017-05-15 09:30,15,52.16,52.39,52.14,52.34,64
QAQ17,2017-05-15 10:00,15,52.32,52.45,52.31,52.37,50
QAQ17,2017-05-15 10:30,15,52.35,52.36,52.18,52.29,65
QAQ17,2017-05-15 11:00,15,52.33,52.36,52.28,52.36,10
QAQ17,2017-05-15 11:30,15,52.34,52.34,52.27,52.28,16
QAQ17,2017-05-15 12:00,15,52.27,52.33,52.23,52.29,13
QAQ17,2017-05-15 12:30,15,52.3,52.31,52.25,52.29,9
QAQ17,2017-05-15 13:00,15,52.29,52.29,52,52.03,51
QAQ17,2017-05-15 13:30,15,52.05,52.05,51.9,51.9,15
QAQ17,2017-05-15 14:30,15,51.97,52.03,51.97,52.03,2
QAQ17,2017-05-15 15:00,15,52.03,52.03,51.91,51.91,3
QAQ17,2017-05-15 15:30,15,51.92,51.93,51.92,51.93,5
QAQ17,2017-05-16 01:00,16,52.14,52.28,52.13,52.28,8
QAQ17,2017-05-16 01:30,16,52.26,52.27,52.2,52.27,10
QAQ17,2017-05-16 02:00,16,52.19,52.19,51.97,52.18,21
QAQ17,2017-05-16 02:30,16,52.19,52.37,52.19,52.34,50
QAQ17,2017-05-16 03:00,16,52.38,52.46,52.3,52.43,42
QAQ17,2017-05-16 03:30,16,52.4,52.53,52.4,52.5,16
QAQ17,2017-05-16 04:00,16,52.43,52.43,52.28,52.28,17
QAQ17,2017-05-16 04:30,16,52.33,52.33,52.21,52.22,11
QAQ17,2017-05-16 05:00,16,52.22,52.29,52.18,52.28,8
QAQ17,2017-05-16 05:30,16,52.3,52.32,52.21,52.21,9
QAQ17,2017-05-16 06:00,16,52.29,52.31,52.28,52.31,4
QAQ17,2017-05-16 06:30,16,52.37,52.37,52.35,52.36,4
QAQ17,2017-05-16 07:00,16,52.43,52.43,52.37,52.37,5
QAQ17,2017-05-16 07:30,16,52.39,52.39,52.29,52.3,19
QAQ17,2017-05-16 08:00,16,52.38,52.47,52.38,52.43,36
QAQ17,2017-05-16 08:30,16,52.38,52.55,52.28,52.39,37
QAQ17,2017-05-16 09:00,16,52.25,52.31,52.13,52.18,71
QAQ17,2017-05-16 09:30,16,52.18,52.19,52.03,52.09,54
QAQ17,2017-05-16 10:00,16,52.08,52.16,51.87,52.15,126
QAQ17,2017-05-16 10:30,16,52.17,52.2,52.04,52.04,31
QAQ17,2017-05-16 11:00,16,52.07,52.14,52.07,52.13,32
QAQ17,2017-05-16 11:30,16,52.12,52.12,52.02,52.02,10
QAQ17,2017-05-16 12:00,16,52,52.04,51.95,52.04,15
QAQ17,2017-05-16 12:30,16,52.03,52.08,52.02,52.02,5
QAQ17,2017-05-16 13:00,16,52,52,51.82,51.82,14
QAQ17,2017-05-16 13:30,16,51.9,51.98,51.88,51.88,9
QAQ17,2017-05-16 14:00,16,51.9,51.91,51.9,51.91,2
QAQ17,2017-05-16 15:00,16,51.82,51.82,51.82,51.82,1
QAQ17,2017-05-16 15:30,16,51.56,51.62,51.45,51.45,29
QAQ17,2017-05-16 18:30,17,51.41,51.41,51.41,51.41,1
QAQ17,2017-05-16 19:00,17,51.4,51.4,51.34,51.38,5
QAQ17,2017-05-16 19:30,17,51.34,51.35,51.34,51.35,2
QAQ17,2017-05-16 20:30,17,51.44,51.44,51.44,51.44,1
QAQ17,2017-05-16 21:30,17,51.47,51.47,51.47,51.47,1
QAQ17,2017-05-17 00:30,17,51.5,51.54,51.5,51.53,3
QAQ17,2017-05-17 01:00,17,51.58,51.7,51.58,51.69,6
QAQ17,2017-05-17 01:30,17,51.68,51.72,51.68,51.72,2
QAQ17,2017-05-17 02:00,17,51.62,51.62,51.53,51.54,9
QAQ17,2017-05-17 02:30,17,51.61,51.63,51.52,51.53,6
QAQ17,2017-05-17 03:00,17,51.53,51.71,51.53,51.7,17
QAQ17,2017-05-17 03:30,17,51.72,51.81,51.69,51.7,23
QAQ17,2017-05-17 04:00,17,51.78,51.86,51.76,51.86,11
QAQ17,2017-05-17 04:30,17,51.87,51.87,51.8,51.85,145
QAQ17,2017-05-17 05:00,17,51.86,52.06,51.86,52.06,37
QAQ17,2017-05-17 05:30,17,52.1,52.34,52.1,52.21,35
QAQ17,2017-05-17 06:00,17,52.19,52.19,52.13,52.15,8
QAQ17,2017-05-17 06:30,17,52.24,52.25,52.2,52.22,11
QAQ17,2017-05-17 07:00,17,52.21,52.35,52.19,52.19,16
QAQ17,2017-05-17 07:30,17,52.19,52.21,52.06,52.21,17
QAQ17,2017-05-17 08:00,17,52.24,52.47,52.17,52.35,69
QAQ17,2017-05-17 08:30,17,52.39,52.43,52.2,52.2,28
QAQ17,2017-05-17 09:00,17,52.24,52.28,52.02,52.09,69
QAQ17,2017-05-17 09:30,17,52.44,52.81,52.44,52.51,200
QAQ17,2017-05-17 10:00,17,52.47,52.7,52.45,52.66,81
QAQ17,2017-05-17 10:30,17,52.67,52.79,52.57,52.61,52
QAQ17,2017-05-17 11:00,17,52.65,52.67,52.47,52.47,32
QAQ17,2017-05-17 11:30,17,52.49,52.57,52.47,52.57,45
QAQ17,2017-05-17 12:00,17,52.59,52.62,52.45,52.45,32
QAQ17,2017-05-17 12:30,17,52.37,52.55,52.33,52.51,22
QAQ17,2017-05-17 13:00,17,52.52,52.64,52.4,52.42,49
QAQ17,2017-05-17 13:30,17,52.4,52.4,52.32,52.32,17
QAQ17,2017-05-17 14:30,17,52.36,52.36,52.36,52.36,1
QAQ17,2017-05-17 15:30,17,52.37,52.37,52.26,52.27,52
QAQ17,2017-05-17 17:00,18,52.32,52.32,52.32,52.32,1
QAQ17,2017-05-17 18:30,18,52.42,52.42,52.41,52.42,10
QAQ17,2017-05-17 20:30,18,52.23,52.23,52.23,52.23,1
QAQ17,2017-05-18 01:30,18,52.31,52.31,52.31,52.31,1
QAQ17,2017-05-18 02:00,18,52.26,52.33,52.22,52.3,30
QAQ17,2017-05-18 02:30,18,52.3,52.3,52.22,52.25,8
QAQ17,2017-05-18 03:00,18,52.32,52.33,52.24,52.28,38
QAQ17,2017-05-18 03:30,18,52.32,52.33,52.22,52.33,23
QAQ17,2017-05-18 04:00,18,52.31,52.35,52.23,52.25,28
QAQ17,2017-05-18 04:30,18,52.22,52.22,51.46,51.6,125
QAQ17,2017-05-18 05:00,18,51.54,51.69,51.36,51.47,69
QAQ17,2017-05-18 05:30,18,51.48,51.59,51.48,51.49,19
QAQ17,2017-05-18 06:00,18,51.48,51.71,51.48,51.67,35
QAQ17,2017-05-18 06:30,18,51.7,51.93,51.7,51.89,39
QAQ17,2017-05-18 07:00,18,51.89,51.91,51.77,51.79,26
QAQ17,2017-05-18 07:30,18,51.71,51.92,51.71,51.92,66
QAQ17,2017-05-18 08:00,18,51.93,52.06,51.85,52.06,73
QAQ17,2017-05-18 08:30,18,52.04,52.2,51.95,52.05,120
QAQ17,2017-05-18 09:00,18,52.16,52.52,52.15,52.48,110
QAQ17,2017-05-18 09:30,18,52.51,52.77,52.5,52.59,138
QAQ17,2017-05-18 10:00,18,52.55,52.86,52.55,52.71,101
QAQ17,2017-05-18 10:30,18,52.7,52.78,52.59,52.74,68
QAQ17,2017-05-18 11:00,18,52.78,52.92,52.7,52.79,57
QAQ17,2017-05-18 11:30,18,52.81,52.81,52.71,52.76,19
QAQ17,2017-05-18 12:00,18,52.81,52.83,52.73,52.73,15
QAQ17,2017-05-18 12:30,18,52.7,52.75,52.62,52.69,19
QAQ17,2017-05-18 13:00,18,52.71,52.9,52.65,52.69,29
QAQ17,2017-05-18 13:30,18,52.66,52.68,52.6,52.68,21
QAQ17,2017-05-18 14:00,18,52.66,52.66,52.66,52.66,1
QAQ17,2017-05-18 14:30,18,52.62,52.63,52.62,52.63,4
QAQ17,2017-05-18 15:00,18,52.66,52.66,52.66,52.66,2
QAQ17,2017-05-18 15:30,18,52.64,52.64,52.63,52.64,10
QAQ17,2017-05-18 17:00,19,52.69,52.69,52.69,52.69,1
QAQ17,2017-05-18 19:00,19,52.77,52.77,52.76,52.76,13
QAQ17,2017-05-18 19:30,19,52.76,52.76,52.76,52.76,2
QAQ17,2017-05-18 20:30,19,52.85,52.85,52.85,52.85,1
QAQ17,2017-05-18 21:30,19,53.04,53.04,53.04,53.04,1
QAQ17,2017-05-18 22:00,19,53.08,53.08,53.08,53.08,5
QAQ17,2017-05-19 00:00,19,53.11,53.11,53.11,53.11,1
QAQ17,2017-05-19 01:30,19,52.95,53.03,52.95,53.03,11
QAQ17,2017-05-19 02:00,19,52.95,53.01,52.95,52.99,4
QAQ17,2017-05-19 02:30,19,53.08,53.16,53.08,53.1,22
QAQ17,2017-05-19 03:00,19,53.2,53.39,53.12,53.34,80
QAQ17,2017-05-19 03:30,19,53.3,53.32,53.25,53.25,46
QAQ17,2017-05-19 04:00,19,53.22,53.42,53.22,53.42,10
QAQ17,2017-05-19 04:30,19,53.29,53.29,53.25,53.25,7
QAQ17,2017-05-19 05:00,19,53.16,53.26,53.05,53.26,62
QAQ17,2017-05-19 05:30,19,53.29,53.3,53.24,53.26,26
QAQ17,2017-05-19 06:00,19,53.24,53.37,53.24,53.29,38
QAQ17,2017-05-19 06:30,19,53.33,53.38,53.33,53.37,16
QAQ17,2017-05-19 07:00,19,53.3,53.4,53.3,53.4,15
QAQ17,2017-05-19 07:30,19,53.36,53.47,53.36,53.4,27
QAQ17,2017-05-19 08:00,19,53.39,53.45,53.31,53.42,38
QAQ17,2017-05-19 08:30,19,53.45,53.64,53.43,53.64,136
QAQ17,2017-05-19 09:00,19,53.63,53.77,53.54,53.76,102
QAQ17,2017-05-19 09:30,19,53.79,53.79,53.61,53.72,54
QAQ17,2017-05-19 10:00,19,53.75,53.81,53.65,53.67,58
QAQ17,2017-05-19 10:30,19,53.69,53.77,53.66,53.77,40
QAQ17,2017-05-19 11:00,19,53.79,53.85,53.75,53.77,77
QAQ17,2017-05-19 11:30,19,53.79,53.79,53.72,53.72,39
QAQ17,2017-05-19 12:00,19,53.71,53.71,53.55,53.63,52
QAQ17,2017-05-19 12:30,19,53.64,53.65,53.58,53.63,121
QAQ17,2017-05-19 13:00,19,53.62,53.8,53.58,53.8,58
QAQ17,2017-05-19 13:30,19,53.73,53.78,53.72,53.76,40
QAQ17,2017-05-19 14:00,19,53.79,53.82,53.77,53.78,32
QAQ17,2017-05-19 14:30,19,53.79,53.79,53.79,53.79,3
QAQ17,2017-05-19 15:00,19,53.81,53.85,53.8,53.85,6
QAQ17,2017-05-19 15:30,19,53.86,53.95,53.85,53.95,21
QAQ17,2017-05-21 17:00,22,54.26,54.26,54.04,54.05,11
QAQ17,2017-05-21 17:30,22,54.12,54.12,54.12,54.12,1
QAQ17,2017-05-21 18:00,22,54.23,54.23,54.23,54.23,1
QAQ17,2017-05-21 19:00,22,54.14,54.14,54.05,54.05,6
QAQ17,2017-05-21 20:00,22,54.02,54.04,54.02,54.04,2
QAQ17,2017-05-21 20:30,22,54.02,54.12,54.01,54.12,21
QAQ17,2017-05-21 21:00,22,54.2,54.3,54.2,54.3,62
QAQ17,2017-05-21 21:30,22,54.2,54.21,54.2,54.21,12
QAQ17,2017-05-21 22:00,22,54.23,54.26,54.23,54.23,21
QAQ17,2017-05-21 23:00,22,54.24,54.24,54.23,54.23,3
QAQ17,2017-05-21 23:30,22,54.21,54.21,54.21,54.21,3
QAQ17,2017-05-22 00:30,22,54.13,54.17,54.13,54.17,3
QAQ17,2017-05-22 01:00,22,54.12,54.12,54.12,54.12,2
QAQ17,2017-05-22 01:30,22,54.09,54.18,54.08,54.18,22
QAQ17,2017-05-22 02:00,22,54.03,54.18,54,54.18,26
QAQ17,2017-05-22 02:30,22,54.1,54.13,54.05,54.13,32
QAQ17,2017-05-22 03:00,22,54.16,54.24,54.15,54.22,17
QAQ17,2017-05-22 03:30,22,54.24,54.29,54.18,54.18,45
QAQ17,2017-05-22 04:00,22,54.15,54.2,54.11,54.15,14
QAQ17,2017-05-22 04:30,22,54.09,54.18,54.06,54.18,51
QAQ17,2017-05-22 05:00,22,54.2,54.23,54.15,54.15,14
QAQ17,2017-05-22 05:30,22,54.22,54.27,54.21,54.24,78
QAQ17,2017-05-22 06:00,22,54.25,54.25,54.15,54.15,16
QAQ17,2017-05-22 06:30,22,54.2,54.27,54.15,54.27,37
QAQ17,2017-05-22 07:00,22,54.27,54.52,54.27,54.4,153
QAQ17,2017-05-22 07:30,22,54.44,54.46,53.98,54,63
QAQ17,2017-05-22 08:00,22,54.01,54.23,53.86,54.14,149
QAQ17,2017-05-22 08:30,22,54.09,54.19,54.01,54.13,76
QAQ17,2017-05-22 09:00,22,54.11,54.33,54.11,54.21,162
QAQ17,2017-05-22 09:30,22,54.2,54.35,54.17,54.34,59
QAQ17,2017-05-22 10:00,22,54.35,54.35,54.08,54.18,74
QAQ17,2017-05-22 10:30,22,54.16,54.19,53.96,54.1,135
QAQ17,2017-05-22 11:00,22,54.05,54.2,53.93,54.13,124
QAQ17,2017-05-22 11:30,22,54.12,54.16,54.09,54.1,46
QAQ17,2017-05-22 12:00,22,54.1,54.17,54.1,54.17,21
QAQ17,2017-05-22 12:30,22,54.17,54.21,54.11,54.11,43
QAQ17,2017-05-22 13:00,22,54.13,54.16,54,54.16,58
QAQ17,2017-05-22 13:30,22,54.13,54.13,54.01,54.03,29
QAQ17,2017-05-22 14:00,22,53.98,54,53.98,54,2
QAQ17,2017-05-22 14:30,22,53.99,54,53.97,54,4
QAQ17,2017-05-22 15:00,22,54.03,54.03,54.02,54.02,2
QAQ17,2017-05-22 15:30,22,54.03,54.03,54.01,54.01,12
QAQ17,2017-05-22 17:00,23,54.08,54.09,54.08,54.09,3
QAQ17,2017-05-22 17:30,23,54.09,54.09,54.09,54.09,2
QAQ17,2017-05-22 18:30,23,54.12,54.12,54.12,54.12,1
QAQ17,2017-05-22 19:00,23,54.11,54.15,54.11,54.13,8
QAQ17,2017-05-22 19:30,23,54.13,54.16,54.13,54.16,2
QAQ17,2017-05-22 20:00,23,54.11,54.11,54.05,54.05,15
QAQ17,2017-05-22 20:30,23,54,54,54,54,3
QAQ17,2017-05-22 21:00,23,53.81,53.85,53.8,53.85,27
QAQ17,2017-05-22 21:30,23,53.9,53.9,53.88,53.89,3
QAQ17,2017-05-22 22:00,23,53.88,53.88,53.88,53.88,1
QAQ17,2017-05-22 23:30,23,53.85,53.85,53.85,53.85,1
QAQ17,2017-05-23 01:30,23,53.75,53.75,53.61,53.68,35
QAQ17,2017-05-23 02:00,23,53.7,53.71,53.57,53.71,47
QAQ17,2017-05-23 02:30,23,53.74,53.76,53.63,53.73,32
QAQ17,2017-05-23 03:00,23,53.75,53.84,53.66,53.75,66
QAQ17,2017-05-23 03:30,23,53.71,53.71,53.49,53.51,53
QAQ17,2017-05-23 04:00,23,53.57,53.67,53.56,53.62,25
QAQ17,2017-05-23 04:30,23,53.61,53.62,53.55,53.55,34
QAQ17,2017-05-23 05:00,23,53.58,53.64,53.54,53.63,42
QAQ17,2017-05-23 05:30,23,53.7,53.76,53.66,53.7,42
QAQ17,2017-05-23 06:00,23,53.74,53.9,53.74,53.88,31
QAQ17,2017-05-23 06:30,23,53.88,54.01,53.83,54,34
QAQ17,2017-05-23 07:00,23,53.99,54.04,53.97,54,21
QAQ17,2017-05-23 07:30,23,54.05,54.16,53.98,54.03,44
QAQ17,2017-05-23 08:00,23,54.04,54.25,54.04,54.22,66
QAQ17,2017-05-23 08:30,23,54.2,54.3,54.06,54.09,93
QAQ17,2017-05-23 09:00,23,54.08,54.17,54.01,54.16,52
QAQ17,2017-05-23 09:30,23,54.2,54.2,54.03,54.19,31
QAQ17,2017-05-23 10:00,23,54.19,54.44,54.19,54.28,163
QAQ17,2017-05-23 10:30,23,54.27,54.3,54.18,54.19,99
QAQ17,2017-05-23 11:00,23,54.22,54.28,54.11,54.15,69
QAQ17,2017-05-23 11:30,23,54.17,54.18,54.1,54.17,44
QAQ17,2017-05-23 12:00,23,54.23,54.26,54.2,54.2,23
QAQ17,2017-05-23 12:30,23,54.21,54.37,54.21,54.37,45
QAQ17,2017-05-23 13:00,23,54.37,54.45,54.33,54.43,89
QAQ17,2017-05-23 13:30,23,54.4,54.46,54.4,54.46,46
QAQ17,2017-05-23 14:00,23,54.45,54.45,54.42,54.42,3
QAQ17,2017-05-23 14:30,23,54.37,54.39,54.37,54.39,2
QAQ17,2017-05-23 15:00,23,54.48,54.48,54.48,54.48,25
QAQ17,2017-05-23 15:30,23,54.68,54.68,54.33,54.47,77
QAQ17,2017-05-23 17:00,24,54.46,54.46,54.45,54.45,4
QAQ17,2017-05-23 18:00,24,54.41,54.41,54.41,54.41,1
QAQ17,2017-05-23 19:00,24,54.39,54.4,54.38,54.4,3
QAQ17,2017-05-23 19:30,24,54.44,54.44,54.44,54.44,2
QAQ17,2017-05-23 20:30,24,54.51,54.51,54.51,54.51,3
QAQ17,2017-05-23 21:00,24,54.51,54.51,54.51,54.51,1
QAQ17,2017-05-23 22:00,24,54.48,54.48,54.48,54.48,1
QAQ17,2017-05-23 23:30,24,54.46,54.46,54.4,54.4,9
QAQ17,2017-05-24 00:30,24,54.55,54.55,54.55,54.55,10
QAQ17,2017-05-24 01:00,24,54.59,54.59,54.52,54.52,5
QAQ17,2017-05-24 01:30,24,54.57,54.58,54.53,54.53,3
QAQ17,2017-05-24 02:00,24,54.5,54.6,54.5,54.6,8
QAQ17,2017-05-24 02:30,24,54.56,54.73,54.55,54.71,37
QAQ17,2017-05-24 03:00,24,54.63,54.82,54.63,54.73,78
QAQ17,2017-05-24 03:30,24,54.73,54.77,54.68,54.76,64
QAQ17,2017-05-24 04:00,24,54.76,54.77,54.62,54.68,11
QAQ17,2017-05-24 04:30,24,54.7,54.7,54.54,54.57,29
QAQ17,2017-05-24 05:00,24,54.55,54.61,54.51,54.6,17
QAQ17,2017-05-24 05:30,24,54.53,54.53,54.37,54.42,43
QAQ17,2017-05-24 06:00,24,54.42,54.56,54.42,54.56,17
QAQ17,2017-05-24 06:30,24,54.52,54.52,54.39,54.47,39
QAQ17,2017-05-24 07:00,24,54.49,54.53,54.24,54.34,64
QAQ17,2017-05-24 07:30,24,54.33,54.46,54.24,54.46,71
QAQ17,2017-05-24 08:00,24,54.47,54.48,54.34,54.41,69
QAQ17,2017-05-24 08:30,24,54.44,54.54,54.44,54.47,72
QAQ17,2017-05-24 09:00,24,54.48,54.63,54.47,54.55,141
QAQ17,2017-05-24 09:30,24,54.74,54.82,54.38,54.49,172
QAQ17,2017-05-24 10:00,24,54.51,54.51,54.18,54.41,142
QAQ17,2017-05-24 10:30,24,54.41,54.41,53.99,54.12,213
QAQ17,2017-05-24 11:00,24,54.04,54.22,54.01,54.21,103
QAQ17,2017-05-24 11:30,24,54.19,54.23,54.09,54.11,27
QAQ17,2017-05-24 12:00,24,54.09,54.16,54.08,54.16,47
QAQ17,2017-05-24 12:30,24,54.13,54.25,54.13,54.21,84
QAQ17,2017-05-24 13:00,24,54.24,54.29,54.16,54.24,221
QAQ17,2017-05-24 13:30,24,54.24,54.24,54.19,54.24,51
QAQ17,2017-05-24 14:00,24,54.24,54.24,54.19,54.22,6
QAQ17,2017-05-24 14:30,24,54.2,54.21,54.2,54.21,2
QAQ17,2017-05-24 15:00,24,54.24,54.24,54.2,54.24,6
QAQ17,2017-05-24 15:30,24,54.23,54.23,54.23,54.23,5
QAQ17,2017-05-24 17:00,25,54.24,54.33,54.24,54.33,4
QAQ17,2017-05-24 17:30,25,54.32,54.53,54.32,54.53,7
QAQ17,2017-05-24 18:00,25,54.54,54.54,54.54,54.54,2
QAQ17,2017-05-24 18:30,25,54.48,54.48,54.48,54.48,2
QAQ17,2017-05-24 19:00,25,54.42,54.52,54.42,54.52,3
QAQ17,2017-05-24 19:30,25,54.57,54.61,54.57,54.61,2
QAQ17,2017-05-24 20:00,25,54.69,54.69,54.69,54.69,1
QAQ17,2017-05-24 20:30,25,54.81,54.81,54.78,54.78,9
QAQ17,2017-05-24 21:00,25,54.74,54.74,54.74,54.74,10
QAQ17,2017-05-24 21:30,25,54.79,54.79,54.68,54.72,5
QAQ17,2017-05-24 22:00,25,54.71,54.73,54.71,54.73,3
QAQ17,2017-05-24 22:30,25,54.68,54.68,54.68,54.68,1
QAQ17,2017-05-24 23:30,25,54.67,54.67,54.67,54.67,3
QAQ17,2017-05-25 00:00,25,54.68,54.68,54.68,54.68,1
QAQ17,2017-05-25 00:30,25,54.74,54.75,54.73,54.74,4
QAQ17,2017-05-25 01:00,25,54.7,54.73,54.7,54.73,4
QAQ17,2017-05-25 01:30,25,54.65,54.67,54.64,54.65,5
QAQ17,2017-05-25 02:00,25,54.72,54.76,54.64,54.64,38
QAQ17,2017-05-25 02:30,25,54.61,54.74,54.61,54.69,16
QAQ17,2017-05-25 03:00,25,54.74,54.9,54.35,54.45,120
QAQ17,2017-05-25 03:30,25,54.42,54.42,53.12,54.09,678
QAQ17,2017-05-25 04:00,25,54.11,54.44,53.87,54.06,229
QAQ17,2017-05-25 04:30,25,54.07,54.08,53.85,53.93,75
QAQ17,2017-05-25 05:00,25,53.94,54.01,53.34,53.58,241
QAQ17,2017-05-25 05:30,25,53.63,53.63,53.05,53.48,224
QAQ17,2017-05-25 06:00,25,53.54,53.78,53.46,53.72,121
QAQ17,2017-05-25 06:30,25,53.72,53.76,53.53,53.53,59
QAQ17,2017-05-25 07:00,25,53.57,53.72,53.53,53.72,20
QAQ17,2017-05-25 07:30,25,53.64,53.8,53.56,53.6,57
QAQ17,2017-05-25 08:00,25,53.61,53.97,53.61,53.87,93
QAQ17,2017-05-25 08:30,25,53.87,54.15,53.87,54.09,130
QAQ17,2017-05-25 09:00,25,54.1,54.15,53.8,54.11,156
QAQ17,2017-05-25 09:30,25,54.11,54.11,53.62,53.62,98
QAQ17,2017-05-25 10:00,25,53.61,53.88,53.17,53.42,153
QAQ17,2017-05-25 10:30,25,53.39,53.43,52.36,52.53,426
QAQ17,2017-05-25 11:00,25,52.55,52.69,51.68,52.27,411
QAQ17,2017-05-25 11:30,25,52.24,52.47,52.05,52.08,154
QAQ17,2017-05-25 12:00,25,52.13,52.36,52.13,52.19,79
QAQ17,2017-05-25 12:30,25,52.14,52.2,51.89,52.07,118
QAQ17,2017-05-25 13:00,25,52.09,52.21,51.74,51.74,61
QAQ17,2017-05-25 13:30,25,51.71,51.79,51.52,51.61,146
QAQ17,2017-05-25 14:00,25,51.59,51.59,51.35,51.54,70
QAQ17,2017-05-25 14:30,25,51.51,51.56,51.5,51.52,9
QAQ17,2017-05-25 15:00,25,51.58,51.71,51.58,51.67,5
QAQ17,2017-05-25 15:30,25,51.49,51.57,51.49,51.56,59
QAQ17,2017-05-25 17:00,26,51.65,51.76,51.65,51.76,7
QAQ17,2017-05-25 17:30,26,51.75,51.77,51.75,51.77,2
QAQ17,2017-05-25 18:00,26,51.7,51.7,51.7,51.7,2
QAQ17,2017-05-25 18:30,26,51.82,51.82,51.82,51.82,1
QAQ17,2017-05-25 19:00,26,51.77,51.78,51.77,51.77,3
QAQ17,2017-05-25 19:30,26,51.78,51.79,51.63,51.63,12
QAQ17,2017-05-25 20:00,26,51.71,51.8,51.71,51.79,21
QAQ17,2017-05-25 20:30,26,51.77,51.79,51.75,51.79,8
QAQ17,2017-05-25 21:00,26,51.75,51.8,51.75,51.8,4
QAQ17,2017-05-25 21:30,26,51.81,51.83,51.72,51.76,6
QAQ17,2017-05-25 22:00,26,51.66,51.68,51.14,51.28,14
QAQ17,2017-05-25 22:30,26,51.42,51.42,51.33,51.36,4
QAQ17,2017-05-25 23:00,26,51.46,51.49,51.44,51.44,10
QAQ17,2017-05-25 23:30,26,51.47,51.56,51.46,51.56,13
QAQ17,2017-05-26 00:00,26,51.5,51.54,51.49,51.54,4
QAQ17,2017-05-26 00:30,26,51.59,51.59,51.46,51.46,5
QAQ17,2017-05-26 01:00,26,51.48,51.59,51.46,51.59,6
QAQ17,2017-05-26 01:30,26,51.67,51.88,51.67,51.88,14
QAQ17,2017-05-26 02:00,26,51.96,52.19,51.95,52.11,139
QAQ17,2017-05-26 02:30,26,52.1,52.19,52.01,52.09,69
QAQ17,2017-05-26 03:00,26,52.1,52.2,51.95,51.99,199
QAQ17,2017-05-26 03:30,26,52.02,52.06,51.79,51.91,147
QAQ17,2017-05-26 04:00,26,51.91,52.19,51.85,52.16,256
QAQ17,2017-05-26 04:30,26,52.05,52.12,52,52.08,96
QAQ17,2017-05-26 05:00,26,52.09,52.14,51.95,52.01,37
QAQ17,2017-05-26 05:30,26,51.99,52.07,51.91,51.91,38
QAQ17,2017-05-26 06:00,26,51.91,51.96,51.5,51.68,195
QAQ17,2017-05-26 06:30,26,51.7,51.74,51.43,51.44,129
QAQ17,2017-05-26 07:00,26,51.41,51.57,51.06,51.45,298
QAQ17,2017-05-26 07:30,26,51.46,51.76,51.35,51.7,259
QAQ17,2017-05-26 08:00,26,51.74,52.01,51.74,51.92,419
QAQ17,2017-05-26 08:30,26,51.91,51.98,51.71,51.94,312
QAQ17,2017-05-26 09:00,26,51.93,52.08,51.89,52.06,141
QAQ17,2017-05-26 09:30,26,52.08,52.09,51.73,51.82,411
QAQ17,2017-05-26 10:00,26,51.85,52.06,51.78,52.02,215
QAQ17,2017-05-26 10:30,26,52.03,52.04,51.94,52,215
QAQ17,2017-05-26 11:00,26,52.04,52.45,52.04,52.34,298
QAQ17,2017-05-26 11:30,26,52.35,52.37,52.26,52.28,181
QAQ17,2017-05-26 12:00,26,52.3,52.36,52.25,52.36,120
QAQ17,2017-05-26 12:30,26,52.39,52.48,52.27,52.45,106
QAQ17,2017-05-26 13:00,26,52.45,52.54,52.34,52.5,100
QAQ17,2017-05-26 13:30,26,52.49,52.56,52.46,52.53,63
QAQ17,2017-05-26 14:00,26,52.56,52.58,52.53,52.53,24
QAQ17,2017-05-26 14:30,26,52.5,52.5,52.37,52.47,12
QAQ17,2017-05-26 15:00,26,52.52,52.52,52.52,52.52,3
QAQ17,2017-05-26 15:30,26,52.51,52.62,52.49,52.62,30
QAQ17,2017-05-28 17:00,30,52.66,52.71,52.62,52.62,4
QAQ17,2017-05-28 17:30,30,52.7,52.7,52.7,52.7,1
QAQ17,2017-05-28 18:00,30,52.65,52.65,52.65,52.65,1
QAQ17,2017-05-28 18:30,30,52.66,52.67,52.66,52.67,2
QAQ17,2017-05-28 19:00,30,52.63,52.63,52.59,52.59,4
QAQ17,2017-05-28 19:30,30,52.62,52.62,52.57,52.6,4
QAQ17,2017-05-28 20:00,30,52.63,52.63,52.51,52.51,3
QAQ17,2017-05-28 20:30,30,52.55,52.55,52.46,52.46,8
QAQ17,2017-05-28 21:00,30,52.49,52.49,52.49,52.49,2
QAQ17,2017-05-28 21:30,30,52.46,52.46,52.37,52.37,3
QAQ17,2017-05-28 22:00,30,52.41,52.43,52.41,52.43,2
QAQ17,2017-05-28 22:30,30,52.37,52.37,52.34,52.34,2
QAQ17,2017-05-28 23:00,30,52.38,52.38,52.38,52.38,2
QAQ17,2017-05-29 00:30,30,52.38,52.38,52.34,52.34,3
QAQ17,2017-05-29 01:30,30,52.44,52.44,52.44,52.44,1
QAQ17,2017-05-29 02:00,30,52.5,52.56,52.46,52.46,13
QAQ17,2017-05-29 02:30,30,52.51,52.59,52.51,52.59,27
QAQ17,2017-05-29 03:00,30,52.56,52.58,52.25,52.29,64
QAQ17,2017-05-29 03:30,30,52.35,52.37,52.32,52.34,16
QAQ17,2017-05-29 04:00,30,52.29,52.43,52.24,52.43,14
QAQ17,2017-05-29 04:30,30,52.42,52.42,52.34,52.34,7
QAQ17,2017-05-29 05:00,30,52.34,52.37,52.33,52.37,3
QAQ17,2017-05-29 05:30,30,52.24,52.31,52.23,52.31,8
QAQ17,2017-05-29 06:00,30,52.28,52.38,52.23,52.38,15
QAQ17,2017-05-29 06:30,30,52.38,52.42,52.38,52.42,13
QAQ17,2017-05-29 07:00,30,52.46,52.48,52.39,52.48,12
QAQ17,2017-05-29 07:30,30,52.42,52.49,52.42,52.44,13
QAQ17,2017-05-29 08:00,30,52.42,52.57,52.41,52.54,95
QAQ17,2017-05-29 08:30,30,52.57,52.57,52.43,52.43,23
QAQ17,2017-05-29 09:00,30,52.44,52.67,52.44,52.65,56
QAQ17,2017-05-29 09:30,30,52.67,52.78,52.67,52.78,86
QAQ17,2017-05-29 10:00,30,52.8,52.94,52.75,52.87,81
QAQ17,2017-05-29 10:30,30,52.86,52.93,52.83,52.89,34
QAQ17,2017-05-29 11:00,30,52.88,52.88,52.78,52.78,29
QAQ17,2017-05-29 11:30,30,52.79,52.81,52.63,52.63,32
QAQ17,2017-05-29 17:00,30,52.67,52.67,52.62,52.62,2
QAQ17,2017-05-29 17:30,30,52.59,52.59,52.49,52.5,10
QAQ17,2017-05-29 18:30,30,52.54,52.6,52.54,52.59,12
QAQ17,2017-05-29 19:00,30,52.62,52.69,52.62,52.63,38
QAQ17,2017-05-29 19:30,30,52.61,52.61,52.58,52.58,7
QAQ17,2017-05-29 20:30,30,52.49,52.51,52.49,52.51,2
QAQ17,2017-05-29 21:00,30,52.47,52.47,52.44,52.44,4
QAQ17,2017-05-29 21:30,30,52.46,52.46,52.46,52.46,1
QAQ17,2017-05-29 22:00,30,52.42,52.42,52.38,52.38,9
QAQ17,2017-05-29 22:30,30,52.44,52.52,52.44,52.52,2
QAQ17,2017-05-29 23:00,30,52.54,52.54,52.54,52.54,1
QAQ17,2017-05-29 23:30,30,52.55,52.55,52.53,52.53,5
QAQ17,2017-05-30 00:00,30,52.43,52.43,52.43,52.43,2
QAQ17,2017-05-30 00:30,30,52.48,52.48,52.46,52.46,3
QAQ17,2017-05-30 01:00,30,52.42,52.51,52.42,52.51,7
QAQ17,2017-05-30 01:30,30,52.42,52.45,52.41,52.43,6
QAQ17,2017-05-30 02:00,30,52.41,52.5,52.34,52.35,82
QAQ17,2017-05-30 02:30,30,52.34,52.38,52.24,52.25,54
QAQ17,2017-05-30 03:00,30,52.23,52.25,52.1,52.17,218
QAQ17,2017-05-30 03:30,30,52.2,52.3,52.18,52.3,141
QAQ17,2017-05-30 04:00,30,52.33,52.42,52.3,52.3,93
QAQ17,2017-05-30 04:30,30,52.31,52.31,52.15,52.22,50
QAQ17,2017-05-30 05:00,30,52.2,52.24,52.13,52.19,167
QAQ17,2017-05-30 05:30,30,52.21,52.27,52.09,52.27,92
QAQ17,2017-05-30 06:00,30,52.27,52.31,52.13,52.14,48
QAQ17,2017-05-30 06:30,30,52.08,52.1,51.94,52.05,160
QAQ17,2017-05-30 07:00,30,52.04,52.04,51.88,51.9,114
QAQ17,2017-05-30 07:30,30,51.89,52.04,51.87,51.99,161
QAQ17,2017-05-30 08:00,30,51.98,52.01,51.73,51.78,440
QAQ17,2017-05-30 08:30,30,51.77,51.77,51.61,51.72,355
QAQ17,2017-05-30 09:00,30,51.71,52.03,51.61,51.99,518
QAQ17,2017-05-30 09:30,30,51.99,52.11,51.89,52.05,293
QAQ17,2017-05-30 10:00,30,52.09,52.14,51.72,51.73,637
QAQ17,2017-05-30 10:30,30,51.72,51.89,51.7,51.83,255
QAQ17,2017-05-30 11:00,30,51.82,51.97,51.82,51.96,232
QAQ17,2017-05-30 11:30,30,51.97,52.01,51.92,51.95,106
QAQ17,2017-05-30 12:00,30,51.94,51.95,51.83,51.91,103
QAQ17,2017-05-30 12:30,30,51.93,52.27,51.93,52.27,152
QAQ17,2017-05-30 13:00,30,52.28,52.43,52.2,52.2,312
QAQ17,2017-05-30 13:30,30,52.24,52.34,52.21,52.24,69
QAQ17,2017-05-30 14:00,30,52.24,52.29,52.2,52.21,26
QAQ17,2017-05-30 14:30,30,52.18,52.18,52.05,52.05,71
QAQ17,2017-05-30 15:00,30,52.07,52.12,52.07,52.12,2
QAQ17,2017-05-30 15:30,30,52.17,52.21,52.17,52.19,35
QAQ17,2017-05-30 17:00,31,52.25,52.25,52.24,52.24,15
QAQ17,2017-05-30 17:30,31,52.2,52.2,52.2,52.2,1
QAQ17,2017-05-30 18:30,31,52.22,52.22,52.22,52.22,2
QAQ17,2017-05-30 19:00,31,52.21,52.31,52.21,52.24,22
QAQ17,2017-05-30 19:30,31,52.26,52.26,52.24,52.24,7
QAQ17,2017-05-30 20:00,31,52.15,52.15,51.99,52.07,20
QAQ17,2017-05-30 20:30,31,52.12,52.12,52.06,52.1,4
QAQ17,2017-05-30 21:00,31,52.12,52.13,51.9,51.9,23
QAQ17,2017-05-30 21:30,31,51.9,51.97,51.9,51.97,5
QAQ17,2017-05-30 22:00,31,51.99,51.99,51.99,51.99,3
QAQ17,2017-05-30 22:30,31,51.93,52.01,51.93,52,8
QAQ17,2017-05-30 23:00,31,51.97,51.98,51.96,51.96,3
QAQ17,2017-05-30 23:30,31,52,52,51.99,51.99,2
QAQ17,2017-05-31 00:00,31,51.95,51.95,51.95,51.95,1
QAQ17,2017-05-31 00:30,31,51.94,51.95,51.94,51.95,3
QAQ17,2017-05-31 01:00,31,51.92,51.92,51.74,51.83,74
QAQ17,2017-05-31 01:30,31,51.79,51.79,51.66,51.72,59
QAQ17,2017-05-31 02:00,31,51.75,51.95,51.75,51.91,95
QAQ17,2017-05-31 02:30,31,51.9,51.91,51.69,51.79,234
QAQ17,2017-05-31 03:00,31,51.75,51.77,51.61,51.77,205
QAQ17,2017-05-31 03:30,31,51.77,51.81,51.64,51.68,270
QAQ17,2017-05-31 04:00,31,51.68,51.7,51.29,51.45,516
QAQ17,2017-05-31 04:30,31,51.45,51.45,51.25,51.37,176
QAQ17,2017-05-31 05:00,31,51.36,51.36,51.27,51.3,144
QAQ17,2017-05-31 05:30,31,51.27,51.29,51.12,51.14,291
QAQ17,2017-05-31 06:00,31,51.17,51.2,50.77,50.81,401
QAQ17,2017-05-31 06:30,31,50.8,50.95,50.73,50.86,896
QAQ17,2017-05-31 07:00,31,50.88,51.18,50.84,51.11,477
QAQ17,2017-05-31 07:30,31,51.1,51.13,50.92,50.95,176
QAQ17,2017-05-31 08:00,31,50.94,50.95,50.71,50.81,563
QAQ17,2017-05-31 08:30,31,50.8,50.96,50.65,50.74,952
QAQ17,2017-05-31 09:00,31,50.76,50.84,50.35,50.5,1201
QAQ17,2017-05-31 09:30,31,50.49,50.65,50.41,50.58,635
QAQ17,2017-05-31 10:00,31,50.59,50.59,50.28,50.36,807
QAQ17,2017-05-31 10:30,31,50.37,50.71,50.23,50.7,1060
QAQ17,2017-05-31 11:00,31,50.73,51.1,50.62,50.86,760
QAQ17,2017-05-31 11:30,31,50.86,50.97,50.8,50.91,179
QAQ17,2017-05-31 12:00,31,50.89,50.96,50.85,50.9,173
QAQ17,2017-05-31 12:30,31,50.86,51,50.81,50.82,305
QAQ17,2017-05-31 13:00,31,50.84,50.9,50.71,50.72,533
QAQ17,2017-05-31 13:30,31,50.74,50.74,50.5,50.56,273
QAQ17,2017-05-31 14:00,31,50.59,50.62,50.57,50.59,38
QAQ17,2017-05-31 14:30,31,50.62,50.7,50.62,50.7,21
QAQ17,2017-05-31 15:00,31,50.69,50.8,50.69,50.8,28
QAQ17,2017-05-31 15:30,31,50.7,51.23,50.7,51.01,704
QAQ17,2017-05-31 17:00,1,50.91,51.19,50.91,51.19,55
QAQ17,2017-05-31 17:30,1,51.23,51.26,51.23,51.26,16
QAQ17,2017-05-31 18:00,1,51.05,51.05,51.05,51.05,9
QAQ17,2017-05-31 18:30,1,51.1,51.17,51.1,51.17,7
QAQ17,2017-05-31 19:00,1,51.18,51.28,51.18,51.22,48
QAQ17,2017-05-31 19:30,1,51.19,51.19,51.1,51.1,27
QAQ17,2017-05-31 20:00,1,51.2,51.2,51.2,51.2,1
QAQ17,2017-05-31 20:30,1,51.17,51.2,51.17,51.18,31
QAQ17,2017-05-31 21:00,1,51.11,51.13,51.1,51.13,17
QAQ17,2017-05-31 21:30,1,51.14,51.18,51.14,51.16,30
QAQ17,2017-05-31 22:00,1,51.14,51.21,51.14,51.16,7
QAQ17,2017-05-31 22:30,1,51.15,51.18,51.15,51.16,7
QAQ17,2017-05-31 23:00,1,51.21,51.21,51.21,51.21,1
QAQ17,2017-05-31 23:30,1,51.2,51.22,51.2,51.22,2
QAQ17,2017-06-01 00:00,1,51.18,51.19,51.16,51.16,5
QAQ17,2017-06-01 00:30,1,51.16,51.16,51.11,51.13,18
QAQ17,2017-06-01 01:00,1,51.16,51.21,51.15,51.19,10
QAQ17,2017-06-01 01:30,1,51.21,51.28,51.18,51.18,18
QAQ17,2017-06-01 02:00,1,51.19,51.45,51.13,51.32,185
QAQ17,2017-06-01 02:30,1,51.32,51.39,51.27,51.29,94
QAQ17,2017-06-01 03:00,1,51.26,51.42,51.2,51.42,194
QAQ17,2017-06-01 03:30,1,51.41,51.43,51.26,51.31,189
QAQ17,2017-06-01 04:00,1,51.31,51.35,51.28,51.3,28
QAQ17,2017-06-01 04:30,1,51.28,51.28,50.9,50.99,266
QAQ17,2017-06-01 05:00,1,50.97,50.98,50.74,50.86,231
QAQ17,2017-06-01 05:30,1,50.85,50.86,50.65,50.67,175
QAQ17,2017-06-01 06:00,1,50.67,50.89,50.61,50.89,320
QAQ17,2017-06-01 06:30,1,50.88,50.88,50.49,50.54,260
QAQ17,2017-06-01 07:00,1,50.52,50.98,50.52,50.69,541
QAQ17,2017-06-01 07:30,1,50.7,50.77,50.54,50.63,372
QAQ17,2017-06-01 08:00,1,50.63,50.73,50.49,50.7,341
QAQ17,2017-06-01 08:30,1,50.7,50.77,50.59,50.66,317
QAQ17,2017-06-01 09:00,1,50.66,50.87,50.58,50.79,467
QAQ17,2017-06-01 09:30,1,50.76,51.02,50.65,50.97,441
QAQ17,2017-06-01 10:00,1,51.02,51.34,50.67,51.25,939
QAQ17,2017-06-01 10:30,1,51.25,51.45,50.98,51.29,1353
QAQ17,2017-06-01 11:00,1,51.3,51.41,51.12,51.18,724
QAQ17,2017-06-01 11:30,1,51.18,51.19,51.1,51.13,161
QAQ17,2017-06-01 12:00,1,51.14,51.27,51.04,51.26,231
QAQ17,2017-06-01 12:30,1,51.27,51.29,51.15,51.16,102
QAQ17,2017-06-01 13:00,1,51.17,51.19,50.58,50.6,665
QAQ17,2017-06-01 13:30,1,50.59,50.59,50.42,50.45,343
QAQ17,2017-06-01 14:00,1,50.45,50.5,50.31,50.39,119
QAQ17,2017-06-01 14:30,1,50.48,50.53,50.31,50.31,119
QAQ17,2017-06-01 15:00,1,50.32,50.4,50.25,50.39,87
QAQ17,2017-06-01 15:30,1,50.4,50.4,50.25,50.33,43
QAQ17,2017-06-01 17:00,2,50.4,50.4,50.38,50.39,40
QAQ17,2017-06-01 18:00,2,50.4,50.4,50.13,50.15,72
QAQ17,2017-06-01 18:30,2,50.2,50.29,50.2,50.29,4
QAQ17,2017-06-01 19:00,2,50.27,50.3,50.19,50.28,13
QAQ17,2017-06-01 19:30,2,50.21,50.21,50.21,50.21,1
QAQ17,2017-06-01 20:00,2,50.29,50.45,50.29,50.37,66
QAQ17,2017-06-01 20:30,2,50.38,50.51,50.38,50.47,35
QAQ17,2017-06-01 21:00,2,50.48,50.49,50.4,50.41,8
QAQ17,2017-06-01 21:30,2,50.41,50.42,50.37,50.37,18
QAQ17,2017-06-01 22:00,2,50.35,50.35,50.34,50.34,30
QAQ17,2017-06-01 22:30,2,50.39,50.39,50.39,50.39,18
QAQ17,2017-06-01 23:00,2,50.4,50.4,50.29,50.29,9
QAQ17,2017-06-02 00:00,2,50.34,50.34,50.3,50.3,3
QAQ17,2017-06-02 00:30,2,50.28,50.28,50.25,50.25,44
QAQ17,2017-06-02 01:00,2,50.28,50.31,49.92,49.92,195
QAQ17,2017-06-02 01:30,2,49.91,49.99,49.75,49.94,181
QAQ17,2017-06-02 02:00,2,49.93,49.97,49.67,49.7,313
QAQ17,2017-06-02 02:30,2,49.73,49.9,49.64,49.66,231
QAQ17,2017-06-02 03:00,2,49.68,49.7,49.52,49.63,364
QAQ17,2017-06-02 03:30,2,49.62,49.75,49.58,49.61,225
QAQ17,2017-06-02 04:00,2,49.6,49.6,49.01,49.29,999
QAQ17,2017-06-02 04:30,2,49.3,49.31,49.12,49.2,411
QAQ17,2017-06-02 05:00,2,49.22,49.22,48.96,49.22,333
QAQ17,2017-06-02 05:30,2,49.21,49.49,49.13,49.25,300
QAQ17,2017-06-02 06:00,2,49.26,49.52,49.26,49.5,205
QAQ17,2017-06-02 06:30,2,49.52,49.66,49.51,49.54,163
QAQ17,2017-06-02 07:00,2,49.52,49.8,49.51,49.59,307
QAQ17,2017-06-02 07:30,2,49.63,49.72,49.24,49.33,347
QAQ17,2017-06-02 08:00,2,49.29,49.88,49.27,49.8,535
QAQ17,2017-06-02 08:30,2,49.78,49.98,49.65,49.9,279
QAQ17,2017-06-02 09:00,2,49.88,49.88,49.58,49.67,333
QAQ17,2017-06-02 09:30,2,49.68,49.8,49.37,49.41,334
QAQ17,2017-06-02 10:00,2,49.43,49.86,49.31,49.84,591
QAQ17,2017-06-02 10:30,2,49.82,50.15,49.7,50.04,720
QAQ17,2017-06-02 11:00,2,50.05,50.36,49.89,50.28,525
QAQ17,2017-06-02 11:30,2,50.27,50.28,50.09,50.14,509
QAQ17,2017-06-02 12:00,2,50.16,50.21,50,50.08,345
QAQ17,2017-06-02 12:30,2,50.05,50.24,50.03,50.1,126
QAQ17,2017-06-02 13:00,2,50.02,50.05,49.79,49.88,209
QAQ17,2017-06-02 13:30,2,49.97,50.02,49.91,50.02,45
QAQ17,2017-06-02 14:00,2,50.01,50.01,49.93,50.01,33
QAQ17,2017-06-02 14:30,2,50.02,50.11,50.02,50.06,24
QAQ17,2017-06-02 15:00,2,50.07,50.13,50.07,50.11,6
QAQ17,2017-06-02 15:30,2,50.12,50.12,49.91,50,66
QAQ17,2017-06-04 18:00,5,49.92,49.92,49.92,49.92,2
QAQ17,2017-06-04 18:30,5,49.95,49.95,49.95,49.95,2
QAQ17,2017-06-04 19:00,5,49.97,50.04,49.97,50,18
QAQ17,2017-06-04 19:30,5,49.94,49.94,49.94,49.94,1
QAQ17,2017-06-04 20:00,5,49.96,50.02,49.96,49.99,13
QAQ17,2017-06-04 20:30,5,50.08,50.1,50.05,50.05,23
QAQ17,2017-06-04 21:00,5,50.09,50.16,50.05,50.05,37
QAQ17,2017-06-04 21:30,5,50.15,50.16,50.15,50.16,6
QAQ17,2017-06-04 22:00,5,50.15,50.28,50.12,50.26,41
QAQ17,2017-06-04 22:30,5,50.3,50.73,50.29,50.53,410
QAQ17,2017-06-04 23:00,5,50.55,50.6,50.5,50.56,8
QAQ17,2017-06-04 23:30,5,50.56,50.65,50.56,50.56,12
QAQ17,2017-06-05 00:00,5,50.59,50.7,50.59,50.7,20
QAQ17,2017-06-05 00:30,5,50.66,50.7,50.51,50.51,58
QAQ17,2017-06-05 01:00,5,50.52,50.52,50.37,50.46,68
QAQ17,2017-06-05 01:30,5,50.45,50.55,50.37,50.45,42
QAQ17,2017-06-05 02:00,5,50.48,50.48,50.18,50.19,375
QAQ17,2017-06-05 02:30,5,50.16,50.33,50.06,50.27,278
QAQ17,2017-06-05 03:00,5,50.21,50.27,50.06,50.13,168
QAQ17,2017-06-05 03:30,5,50.15,50.35,50.15,50.29,213
QAQ17,2017-06-05 04:00,5,50.3,50.33,50.12,50.16,143
QAQ17,2017-06-05 04:30,5,50.17,50.18,50.01,50.1,116
QAQ17,2017-06-05 05:00,5,50.08,50.11,49.8,49.88,320
QAQ17,2017-06-05 05:30,5,49.86,49.92,49.58,49.59,181
QAQ17,2017-06-05 06:00,5,49.58,49.79,49.57,49.71,185
QAQ17,2017-06-05 06:30,5,49.69,49.69,49.54,49.57,250
QAQ17,2017-06-05 07:00,5,49.53,49.72,49.48,49.6,185
QAQ17,2017-06-05 07:30,5,49.6,49.62,49.37,49.38,273
QAQ17,2017-06-05 08:00,5,49.38,49.5,49.27,49.28,681
QAQ17,2017-06-05 08:30,5,49.28,49.39,49.16,49.35,572
QAQ17,2017-06-05 09:00,5,49.35,49.64,49.33,49.52,350
QAQ17,2017-06-05 09:30,5,49.52,49.52,49.32,49.32,239
QAQ17,2017-06-05 10:00,5,49.32,49.32,49.05,49.13,608
QAQ17,2017-06-05 10:30,5,49.14,49.32,49.14,49.25,611
QAQ17,2017-06-05 11:00,5,49.24,49.42,49.22,49.42,279
QAQ17,2017-06-05 11:30,5,49.41,49.41,49.3,49.33,96
QAQ17,2017-06-05 12:00,5,49.32,49.61,49.31,49.52,267
QAQ17,2017-06-05 12:30,5,49.49,49.53,49.41,49.47,158
QAQ17,2017-06-05 13:00,5,49.53,49.55,49.32,49.49,338
QAQ17,2017-06-05 13:30,5,49.47,49.5,49.39,49.41,103
QAQ17,2017-06-05 14:00,5,49.42,49.52,49.42,49.52,22
QAQ17,2017-06-05 14:30,5,49.54,49.58,49.47,49.49,59
QAQ17,2017-06-05 15:00,5,49.49,49.5,49.44,49.44,17
QAQ17,2017-06-05 15:30,5,49.44,49.47,49.42,49.47,8
QAQ17,2017-06-05 17:00,6,49.48,49.52,49.48,49.52,2
QAQ17,2017-06-05 17:30,6,49.52,49.52,49.51,49.51,6
QAQ17,2017-06-05 18:30,6,49.54,49.59,49.54,49.59,17
QAQ17,2017-06-05 19:00,6,49.61,49.68,49.6,49.6,18
QAQ17,2017-06-05 20:00,6,49.64,49.64,49.13,49.24,186
QAQ17,2017-06-05 20:30,6,49.23,49.23,49.19,49.19,21
QAQ17,2017-06-05 21:00,6,49.19,49.19,49.1,49.15,57
QAQ17,2017-06-05 21:30,6,49.14,49.14,48.99,49.09,70
QAQ17,2017-06-05 22:00,6,49.12,49.22,49.12,49.17,12
QAQ17,2017-06-05 22:30,6,49.18,49.26,49.18,49.21,43
QAQ17,2017-06-05 23:00,6,49.25,49.25,49.25,49.25,1
QAQ17,2017-06-05 23:30,6,49.29,49.34,49.24,49.24,12
QAQ17,2017-06-06 00:00,6,49.23,49.23,49.18,49.18,7
QAQ17,2017-06-06 00:30,6,49.23,49.24,49.2,49.22,21
QAQ17,2017-06-06 01:00,6,49.25,49.82,49.25,49.58,450
QAQ17,2017-06-06 01:30,6,49.57,49.73,49.39,49.41,108
QAQ17,2017-06-06 02:00,6,49.46,49.68,49.41,49.45,255
QAQ17,2017-06-06 02:30,6,49.46,49.46,49.18,49.35,286
QAQ17,2017-06-06 03:00,6,49.31,49.34,49.14,49.24,198
QAQ17,2017-06-06 03:30,6,49.22,49.54,49.22,49.43,234
QAQ17,2017-06-06 04:00,6,49.42,49.5,49.25,49.4,253
QAQ17,2017-06-06 04:30,6,49.38,49.39,49.25,49.38,182
QAQ17,2017-06-06 05:00,6,49.38,49.62,49.38,49.47,314
QAQ17,2017-06-06 05:30,6,49.48,49.56,49.37,49.46,114
QAQ17,2017-06-06 06:00,6,49.46,49.46,49.28,49.3,130
QAQ17,2017-06-06 06:30,6,49.28,49.37,49.24,49.32,99
QAQ17,2017-06-06 07:00,6,49.3,49.43,49.28,49.28,69
QAQ17,2017-06-06 07:30,6,49.27,49.31,49.19,49.27,182
QAQ17,2017-06-06 08:00,6,49.27,49.45,49.14,49.14,473
QAQ17,2017-06-06 08:30,6,49.14,49.36,49.14,49.24,561
QAQ17,2017-06-06 09:00,6,49.32,49.36,49.21,49.31,345
QAQ17,2017-06-06 09:30,6,49.29,49.3,49.12,49.2,315
QAQ17,2017-06-06 10:00,6,49.17,49.25,49.1,49.21,374
QAQ17,2017-06-06 10:30,6,49.22,49.67,49.22,49.6,570
QAQ17,2017-06-06 11:00,6,49.58,49.88,49.5,49.82,358
QAQ17,2017-06-06 11:30,6,49.85,49.94,49.75,49.83,430
QAQ17,2017-06-06 12:00,6,49.84,49.91,49.76,49.84,74
QAQ17,2017-06-06 12:30,6,49.83,49.91,49.71,49.91,189
QAQ17,2017-06-06 13:00,6,49.89,50.16,49.89,50.07,438
QAQ17,2017-06-06 13:30,6,50.04,50.09,50,50.07,112
QAQ17,2017-06-06 14:00,6,50.1,50.15,50.08,50.12,52
QAQ17,2017-06-06 14:30,6,50.17,50.24,50.15,50.17,69
QAQ17,2017-06-06 15:00,6,50.24,50.3,50.24,50.28,47
QAQ17,2017-06-06 15:30,6,50.25,50.25,49.84,49.93,195
QAQ17,2017-06-06 17:00,7,49.99,49.99,49.99,49.99,1
QAQ17,2017-06-06 17:30,7,49.96,49.96,49.96,49.96,2
QAQ17,2017-06-06 18:00,7,49.99,50.03,49.98,50.03,6
QAQ17,2017-06-06 18:30,7,50.02,50.03,49.99,50,9
QAQ17,2017-06-06 19:00,7,50,50.05,49.95,49.95,27
QAQ17,2017-06-06 19:30,7,49.95,49.96,49.92,49.93,22
QAQ17,2017-06-06 20:00,7,49.95,49.97,49.95,49.97,9
QAQ17,2017-06-06 20:30,7,50,50,49.97,49.97,9
QAQ17,2017-06-06 21:00,7,50.02,50.08,50.02,50.06,16
QAQ17,2017-06-06 21:30,7,50.03,50.12,49.99,50.06,51
QAQ17,2017-06-06 22:00,7,50.07,50.08,50.05,50.05,21
QAQ17,2017-06-06 22:30,7,50.06,50.13,50.06,50.12,3
QAQ17,2017-06-06 23:00,7,50.11,50.11,50.11,50.11,1
QAQ17,2017-06-06 23:30,7,50.05,50.1,50.05,50.06,9
QAQ17,2017-06-07 00:00,7,50.06,50.06,50.05,50.05,7
QAQ17,2017-06-07 00:30,7,50,50.03,50,50.03,6
QAQ17,2017-06-07 01:00,7,49.98,49.98,49.78,49.81,87
QAQ17,2017-06-07 01:30,7,49.87,49.97,49.86,49.97,8
QAQ17,2017-06-07 02:00,7,49.95,50.01,49.74,49.78,186
QAQ17,2017-06-07 02:30,7,49.79,49.87,49.74,49.81,125
QAQ17,2017-06-07 03:00,7,49.79,49.79,49.65,49.73,265
QAQ17,2017-06-07 03:30,7,49.71,49.82,49.69,49.72,209
QAQ17,2017-06-07 04:00,7,49.7,49.87,49.7,49.87,113
QAQ17,2017-06-07 04:30,7,49.87,49.98,49.84,49.85,159
QAQ17,2017-06-07 05:00,7,49.91,49.97,49.79,49.79,114
QAQ17,2017-06-07 05:30,7,49.79,49.83,49.75,49.76,63
QAQ17,2017-06-07 06:00,7,49.73,49.8,49.63,49.73,163
QAQ17,2017-06-07 06:30,7,49.75,49.8,49.71,49.75,121
QAQ17,2017-06-07 07:00,7,49.69,49.75,49.65,49.66,73
QAQ17,2017-06-07 07:30,7,49.65,49.65,49.5,49.56,342
QAQ17,2017-06-07 08:00,7,49.54,49.65,49.5,49.6,165
QAQ17,2017-06-07 08:30,7,49.58,49.79,49.57,49.78,333
QAQ17,2017-06-07 09:00,7,49.78,49.87,49.72,49.72,331
QAQ17,2017-06-07 09:30,7,49.62,49.62,48.15,48.41,2534
QAQ17,2017-06-07 10:00,7,48.39,48.53,48.29,48.4,883
QAQ17,2017-06-07 10:30,7,48.39,48.48,48.32,48.36,375
QAQ17,2017-06-07 11:00,7,48.35,48.42,48.3,48.33,250
QAQ17,2017-06-07 11:30,7,48.33,48.33,48.1,48.18,443
QAQ17,2017-06-07 12:00,7,48.18,48.37,48.11,48.27,97
QAQ17,2017-06-07 12:30,7,48.26,48.29,48.15,48.25,116
QAQ17,2017-06-07 13:00,7,48.28,48.31,48.01,48.15,160
QAQ17,2017-06-07 13:30,7,48.16,48.28,48.16,48.25,100
QAQ17,2017-06-07 14:00,7,48.23,48.3,48.18,48.21,65
QAQ17,2017-06-07 14:30,7,48.19,48.22,48.07,48.12,104
QAQ17,2017-06-07 15:00,7,48.11,48.14,48.11,48.14,17
QAQ17,2017-06-07 15:30,7,48.17,48.32,48.16,48.16,44
QAQ17,2017-06-07 17:00,8,48.23,48.23,48.18,48.19,3
QAQ17,2017-06-07 17:30,8,48.19,48.19,48.19,48.19,2
QAQ17,2017-06-07 18:00,8,48.22,48.22,48.2,48.2,2
QAQ17,2017-06-07 18:30,8,48.27,48.27,48.27,48.27,1
QAQ17,2017-06-07 19:00,8,48.3,48.37,48.3,48.37,20
QAQ17,2017-06-07 19:30,8,48.36,48.42,48.35,48.35,31
QAQ17,2017-06-07 20:00,8,48.37,48.37,48.29,48.29,9
QAQ17,2017-06-07 20:30,8,48.3,48.3,48.29,48.29,2
QAQ17,2017-06-07 21:00,8,48.29,48.29,48.15,48.21,21
QAQ17,2017-06-07 21:30,8,48.25,48.38,48.25,48.33,19
QAQ17,2017-06-07 22:00,8,48.34,48.4,48.34,48.39,32
QAQ17,2017-06-07 22:30,8,48.41,48.43,48.39,48.39,48
QAQ17,2017-06-07 23:00,8,48.37,48.4,48.37,48.4,12
QAQ17,2017-06-07 23:30,8,48.4,48.43,48.4,48.43,3
QAQ17,2017-06-08 00:00,8,48.39,48.41,48.39,48.41,10
QAQ17,2017-06-08 00:30,8,48.41,48.41,48.39,48.39,21
QAQ17,2017-06-08 01:00,8,48.42,48.52,48.42,48.5,56
QAQ17,2017-06-08 01:30,8,48.45,48.46,48.4,48.46,26
QAQ17,2017-06-08 02:00,8,48.46,48.58,48.46,48.5,146
QAQ17,2017-06-08 02:30,8,48.52,48.52,48.24,48.41,153
QAQ17,2017-06-08 03:00,8,48.41,48.45,48.28,48.29,222
QAQ17,2017-06-08 03:30,8,48.38,48.51,48.36,48.49,177
QAQ17,2017-06-08 04:00,8,48.53,48.53,48.42,48.44,91
QAQ17,2017-06-08 04:30,8,48.46,48.57,48.45,48.51,74
QAQ17,2017-06-08 05:00,8,48.53,48.56,48.42,48.54,133
QAQ17,2017-06-08 05:30,8,48.54,48.54,48.25,48.28,147
QAQ17,2017-06-08 06:00,8,48.27,48.3,47.65,47.86,1086
QAQ17,2017-06-08 06:30,8,47.83,47.9,47.76,47.81,307
QAQ17,2017-06-08 07:00,8,47.88,47.89,47.74,47.82,319
QAQ17,2017-06-08 07:30,8,47.82,47.82,47.56,47.66,481
QAQ17,2017-06-08 08:00,8,47.65,47.84,47.62,47.71,349
QAQ17,2017-06-08 08:30,8,47.71,48.18,47.64,48.17,625
QAQ17,2017-06-08 09:00,8,48.11,48.35,48.06,48.17,376
QAQ17,2017-06-08 09:30,8,48.16,48.3,47.95,48.05,214
QAQ17,2017-06-08 10:00,8,48.03,48.1,47.77,47.92,328
QAQ17,2017-06-08 10:30,8,47.93,48.27,47.89,48.14,374
QAQ17,2017-06-08 11:00,8,48.09,48.23,47.98,48.14,132
QAQ17,2017-06-08 11:30,8,48.12,48.21,48.08,48.21,73
QAQ17,2017-06-08 12:00,8,48.2,48.2,48.05,48.14,109
QAQ17,2017-06-08 12:30,8,48.15,48.15,47.92,48,145
QAQ17,2017-06-08 13:00,8,47.98,48.06,47.79,47.9,249
QAQ17,2017-06-08 13:30,8,47.88,47.96,47.88,47.91,131
QAQ17,2017-06-08 14:00,8,47.88,47.92,47.87,47.9,17
QAQ17,2017-06-08 14:30,8,47.93,47.93,47.85,47.88,14
QAQ17,2017-06-08 15:00,8,47.85,47.93,47.84,47.93,72
QAQ17,2017-06-08 15:30,8,47.94,47.95,47.92,47.92,11
QAQ17,2017-06-08 17:00,9,47.91,47.92,47.91,47.92,3
QAQ17,2017-06-08 18:00,9,47.89,47.89,47.89,47.89,1
QAQ17,2017-06-08 18:30,9,47.83,47.83,47.83,47.83,2
QAQ17,2017-06-08 19:00,9,47.81,47.82,47.64,47.68,28
QAQ17,2017-06-08 19:30,9,47.67,47.75,47.67,47.75,7
QAQ17,2017-06-08 20:00,9,47.83,47.89,47.83,47.86,18
QAQ17,2017-06-08 20:30,9,47.78,47.83,47.78,47.83,2
QAQ17,2017-06-08 21:00,9,47.92,47.92,47.86,47.87,5
QAQ17,2017-06-08 21:30,9,47.84,47.84,47.82,47.82,6
QAQ17,2017-06-08 22:00,9,47.82,47.82,47.82,47.82,1
QAQ17,2017-06-08 23:00,9,47.81,47.81,47.81,47.81,11
QAQ17,2017-06-08 23:30,9,47.82,47.83,47.81,47.83,4
QAQ17,2017-06-09 00:00,9,47.86,47.86,47.85,47.85,3
QAQ17,2017-06-09 00:30,9,47.9,47.9,47.79,47.81,19
QAQ17,2017-06-09 01:00,9,47.8,47.82,47.75,47.75,9
QAQ17,2017-06-09 01:30,9,47.74,47.76,47.65,47.66,38
QAQ17,2017-06-09 02:00,9,47.66,47.78,47.54,47.68,127
QAQ17,2017-06-09 02:30,9,47.69,47.69,47.44,47.59,411
QAQ17,2017-06-09 03:00,9,47.56,47.71,47.56,47.67,162
QAQ17,2017-06-09 03:30,9,47.66,48.15,47.66,48.04,453
QAQ17,2017-06-09 04:00,9,48.02,48.06,47.92,48.02,89
QAQ17,2017-06-09 04:30,9,47.96,48.1,47.89,48.02,106
QAQ17,2017-06-09 05:00,9,48.06,48.17,48.02,48.11,129
QAQ17,2017-06-09 05:30,9,48.11,48.11,48.03,48.06,69
QAQ17,2017-06-09 06:00,9,48.05,48.05,47.85,47.85,100
QAQ17,2017-06-09 06:30,9,47.87,47.98,47.87,47.91,34
QAQ17,2017-06-09 07:00,9,47.89,47.9,47.73,47.79,228
QAQ17,2017-06-09 07:30,9,47.79,47.99,47.72,47.97,333
QAQ17,2017-06-09 08:00,9,47.95,48.05,47.81,47.82,418
QAQ17,2017-06-09 08:30,9,47.83,48.08,47.83,48.02,268
QAQ17,2017-06-09 09:00,9,47.97,47.97,47.74,47.76,259
QAQ17,2017-06-09 09:30,9,47.78,48.08,47.75,48.08,340
QAQ17,2017-06-09 10:00,9,48.11,48.37,48.04,48.31,626
QAQ17,2017-06-09 10:30,9,48.28,48.47,48.17,48.47,498
QAQ17,2017-06-09 11:00,9,48.48,48.54,48.26,48.32,309
QAQ17,2017-06-09 11:30,9,48.32,48.39,48.25,48.27,225
QAQ17,2017-06-09 12:00,9,48.27,48.32,48.17,48.23,110
QAQ17,2017-06-09 12:30,9,48.21,48.25,48.12,48.22,112
QAQ17,2017-06-09 13:00,9,48.22,48.28,48.08,48.15,313
QAQ17,2017-06-09 13:30,9,48.16,48.2,48.14,48.14,100
QAQ17,2017-06-09 14:00,9,48.15,48.21,48.12,48.21,15
QAQ17,2017-06-09 14:30,9,48.15,48.23,48.13,48.23,19
QAQ17,2017-06-09 15:00,9,48.21,48.21,48.15,48.15,22
QAQ17,2017-06-09 15:30,9,48.14,48.24,48.14,48.23,29
QAQ17,2017-06-11 17:00,12,48.18,48.22,48.18,48.22,7
QAQ17,2017-06-11 17:30,12,48.26,48.34,48.26,48.34,4
QAQ17,2017-06-11 18:00,12,48.28,48.33,48.28,48.33,5
QAQ17,2017-06-11 18:30,12,48.29,48.38,48.29,48.38,6
QAQ17,2017-06-11 19:30,12,48.38,48.42,48.38,48.42,2
QAQ17,2017-06-11 20:30,12,48.37,48.37,48.37,48.37,2
QAQ17,2017-06-11 21:00,12,48.4,48.4,48.39,48.39,2
QAQ17,2017-06-11 21:30,12,48.41,48.41,48.41,48.41,1
QAQ17,2017-06-11 22:00,12,48.37,48.37,48.37,48.37,2
QAQ17,2017-06-11 22:30,12,48.39,48.5,48.39,48.49,56
QAQ17,2017-06-11 23:00,12,48.45,48.47,48.44,48.46,7
QAQ17,2017-06-12 00:00,12,48.4,48.4,48.4,48.4,1
QAQ17,2017-06-12 00:30,12,48.39,48.39,48.36,48.37,5
QAQ17,2017-06-12 01:00,12,48.35,48.39,48.35,48.39,6
QAQ17,2017-06-12 01:30,12,48.36,48.36,48.27,48.31,36
QAQ17,2017-06-12 02:00,12,48.27,48.29,48.01,48.08,194
QAQ17,2017-06-12 02:30,12,48.12,48.32,48.11,48.28,163
QAQ17,2017-06-12 03:00,12,48.27,48.35,48.15,48.35,76
QAQ17,2017-06-12 03:30,12,48.34,48.46,48.31,48.37,212
QAQ17,2017-06-12 04:00,12,48.34,48.39,48.28,48.36,76
QAQ17,2017-06-12 04:30,12,48.38,48.4,48.33,48.38,48
QAQ17,2017-06-12 05:00,12,48.33,48.98,48.33,48.86,360
QAQ17,2017-06-12 05:30,12,48.87,48.9,48.71,48.86,211
QAQ17,2017-06-12 06:00,12,48.86,49.05,48.86,49.01,223
QAQ17,2017-06-12 06:30,12,49.03,49.12,48.97,49.04,270
QAQ17,2017-06-12 07:00,12,49.04,49.06,48.91,49.06,133
QAQ17,2017-06-12 07:30,12,49.05,49.06,48.88,48.9,163
QAQ17,2017-06-12 08:00,12,48.87,49,48.82,48.87,205
QAQ17,2017-06-12 08:30,12,48.89,48.93,48.73,48.77,301
QAQ17,2017-06-12 09:00,12,48.78,49.05,48.73,48.98,462
QAQ17,2017-06-12 09:30,12,48.95,48.97,48.62,48.75,352
QAQ17,2017-06-12 10:00,12,48.71,48.89,48.7,48.74,392
QAQ17,2017-06-12 10:30,12,48.76,48.84,48.66,48.69,411
QAQ17,2017-06-12 11:00,12,48.7,48.7,48.38,48.43,690
QAQ17,2017-06-12 11:30,12,48.46,48.48,48.35,48.44,157
QAQ17,2017-06-12 12:00,12,48.41,48.48,48.33,48.47,191
QAQ17,2017-06-12 12:30,12,48.48,48.56,48.47,48.51,93
QAQ17,2017-06-12 13:00,12,48.51,48.64,48.28,48.3,525
QAQ17,2017-06-12 13:30,12,48.32,48.32,48.23,48.32,267
QAQ17,2017-06-12 14:00,12,48.28,48.34,48.26,48.34,18
QAQ17,2017-06-12 14:30,12,48.34,48.34,48.23,48.27,47
QAQ17,2017-06-12 15:00,12,48.27,48.3,48.27,48.27,7
QAQ17,2017-06-12 15:30,12,48.25,48.25,48.21,48.21,14
QAQ17,2017-06-12 17:00,13,48.27,48.3,48.27,48.3,3
QAQ17,2017-06-12 18:30,13,48.33,48.4,48.33,48.4,3
QAQ17,2017-06-12 19:00,13,48.35,48.45,48.35,48.39,19
QAQ17,2017-06-12 19:30,13,48.38,48.42,48.38,48.42,2
QAQ17,2017-06-12 20:00,13,48.49,48.49,48.49,48.49,1
QAQ17,2017-06-12 20:30,13,48.47,48.47,48.47,48.47,1
QAQ17,2017-06-12 21:00,13,48.49,48.49,48.49,48.49,1
QAQ17,2017-06-12 21:30,13,48.5,48.5,48.49,48.49,2
QAQ17,2017-06-12 22:00,13,48.49,48.49,48.45,48.48,20
QAQ17,2017-06-12 22:30,13,48.49,48.49,48.48,48.48,7
QAQ17,2017-06-12 23:00,13,48.5,48.5,48.5,48.5,1
QAQ17,2017-06-12 23:30,13,48.51,48.51,48.49,48.51,28
QAQ17,2017-06-13 00:00,13,48.49,48.62,48.49,48.59,17
QAQ17,2017-06-13 00:30,13,48.57,48.59,48.57,48.59,2
QAQ17,2017-06-13 01:00,13,48.55,48.55,48.41,48.47,42
QAQ17,2017-06-13 01:30,13,48.45,48.55,48.43,48.43,21
QAQ17,2017-06-13 02:00,13,48.45,48.45,48.34,48.44,93
QAQ17,2017-06-13 02:30,13,48.49,48.58,48.45,48.45,85
QAQ17,2017-06-13 03:00,13,48.51,48.63,48.47,48.58,164
QAQ17,2017-06-13 03:30,13,48.58,48.66,48.47,48.51,199
QAQ17,2017-06-13 04:00,13,48.53,48.62,48.45,48.53,90
QAQ17,2017-06-13 04:30,13,48.49,48.55,48.44,48.44,91
QAQ17,2017-06-13 05:00,13,48.46,48.48,48.38,48.47,84
QAQ17,2017-06-13 05:30,13,48.48,48.52,48.41,48.43,38
QAQ17,2017-06-13 06:00,13,48.43,48.44,48.33,48.35,200
QAQ17,2017-06-13 06:30,13,48.34,48.34,48.1,48.18,194
QAQ17,2017-06-13 07:00,13,48.16,48.19,48.05,48.19,238
QAQ17,2017-06-13 07:30,13,48.2,48.22,48.08,48.17,168
QAQ17,2017-06-13 08:00,13,48.16,48.32,48.14,48.32,173
QAQ17,2017-06-13 08:30,13,48.31,48.37,48.17,48.28,404
QAQ17,2017-06-13 09:00,13,48.24,48.24,47.88,48.07,541
QAQ17,2017-06-13 09:30,13,48,48.12,48,48.03,36
QAQ17,2017-06-13 10:00,13,48.04,48.17,47.94,48.16,227
QAQ17,2017-06-13 10:30,13,48.15,48.76,48.12,48.6,1107
QAQ17,2017-06-13 11:00,13,48.59,48.6,48.47,48.6,373
QAQ17,2017-06-13 11:30,13,48.57,48.64,48.53,48.59,136
QAQ17,2017-06-13 12:00,13,48.55,48.65,48.55,48.64,148
QAQ17,2017-06-13 12:30,13,48.65,48.67,48.51,48.53,95
QAQ17,2017-06-13 13:00,13,48.55,48.75,48.52,48.66,162
QAQ17,2017-06-13 13:30,13,48.68,48.72,48.63,48.7,113
QAQ17,2017-06-13 14:00,13,48.72,48.81,48.72,48.77,16
QAQ17,2017-06-13 14:30,13,48.78,48.79,48.68,48.71,10
QAQ17,2017-06-13 15:00,13,48.75,48.77,48.73,48.73,24
QAQ17,2017-06-13 15:30,13,48.5,48.55,48.21,48.24,103
QAQ17,2017-06-13 17:00,14,48.18,48.31,48.18,48.31,6
QAQ17,2017-06-13 18:00,14,48.26,48.26,48.26,48.26,1
QAQ17,2017-06-13 18:30,14,48.2,48.2,48.2,48.2,4
QAQ17,2017-06-13 19:00,14,48.26,48.27,48.23,48.27,8
QAQ17,2017-06-13 19:30,14,48.25,48.27,48.25,48.27,6
QAQ17,2017-06-13 20:00,14,48.25,48.28,48.23,48.28,9
QAQ17,2017-06-13 20:30,14,48.27,48.3,48.27,48.29,6
QAQ17,2017-06-13 21:00,14,48.32,48.36,48.31,48.36,12
QAQ17,2017-06-13 21:30,14,48.3,48.32,48.3,48.32,3
QAQ17,2017-06-13 22:00,14,48.32,48.36,48.31,48.35,4
QAQ17,2017-06-13 22:30,14,48.35,48.35,48.33,48.33,4
QAQ17,2017-06-13 23:00,14,48.31,48.31,48.31,48.31,1
QAQ17,2017-06-13 23:30,14,48.31,48.31,48.31,48.31,3
QAQ17,2017-06-14 00:00,14,48.27,48.27,48.27,48.27,2
QAQ17,2017-06-14 00:30,14,48.27,48.31,48.23,48.29,11
QAQ17,2017-06-14 01:00,14,48.24,48.29,48.22,48.29,7
QAQ17,2017-06-14 01:30,14,48.3,48.42,48.3,48.42,40
QAQ17,2017-06-14 02:00,14,48.45,48.46,48.35,48.36,85
QAQ17,2017-06-14 02:30,14,48.38,48.38,48.14,48.26,234
QAQ17,2017-06-14 03:00,14,48.24,48.27,48.03,48.09,356
QAQ17,2017-06-14 03:30,14,48.09,48.29,48.09,48.27,230
QAQ17,2017-06-14 04:00,14,48.28,48.35,48.25,48.31,117
QAQ17,2017-06-14 04:30,14,48.35,48.37,48.21,48.21,47
QAQ17,2017-06-14 05:00,14,48.21,48.3,48.12,48.25,167
QAQ17,2017-06-14 05:30,14,48.23,48.34,48.23,48.33,112
QAQ17,2017-06-14 06:00,14,48.34,48.34,48.22,48.26,76
QAQ17,2017-06-14 06:30,14,48.29,48.44,48.29,48.41,145
QAQ17,2017-06-14 07:00,14,48.4,48.56,48.38,48.44,173
QAQ17,2017-06-14 07:30,14,48.42,48.54,48.37,48.47,213
QAQ17,2017-06-14 08:00,14,48.46,48.67,48.42,48.44,345
QAQ17,2017-06-14 08:30,14,48.44,48.47,48.31,48.35,141
QAQ17,2017-06-14 09:00,14,48.35,48.67,48.28,48.31,354
QAQ17,2017-06-14 09:30,14,48.35,48.37,46.92,47.13,3821
QAQ17,2017-06-14 10:00,14,47.13,47.17,46.77,46.86,1284
QAQ17,2017-06-14 10:30,14,46.87,47.07,46.83,46.93,866
QAQ17,2017-06-14 11:00,14,46.91,47.08,46.82,46.88,478
QAQ17,2017-06-14 11:30,14,46.9,47,46.87,46.92,206
QAQ17,2017-06-14 12:00,14,46.94,47.11,46.93,46.98,231
QAQ17,2017-06-14 12:30,14,47,47.02,46.92,47.01,191
QAQ17,2017-06-14 13:00,14,47.01,47.25,46.88,47.04,666
QAQ17,2017-06-14 13:30,14,47.06,47.11,46.99,47.04,74
QAQ17,2017-06-14 14:00,14,47.02,47.07,46.97,47.05,44
QAQ17,2017-06-14 14:30,14,47.04,47.06,46.97,47,53
QAQ17,2017-06-14 15:00,14,46.99,47.03,46.99,47,29
QAQ17,2017-06-14 15:30,14,46.99,47.02,46.95,46.98,16
QAQ17,2017-06-14 17:00,15,46.99,47,46.96,46.99,19
QAQ17,2017-06-14 17:30,15,47.01,47.01,47,47,3
QAQ17,2017-06-14 18:00,15,46.95,46.95,46.77,46.87,19
QAQ17,2017-06-14 18:30,15,46.84,46.91,46.83,46.86,10
QAQ17,2017-06-14 19:00,15,46.85,46.95,46.85,46.95,11
QAQ17,2017-06-14 19:30,15,46.94,46.94,46.91,46.94,13
QAQ17,2017-06-14 20:00,15,46.97,46.97,46.95,46.95,4
QAQ17,2017-06-14 20:30,15,46.98,47.05,46.96,47.01,35
QAQ17,2017-06-14 21:00,15,46.99,47.04,46.99,47.04,13
QAQ17,2017-06-14 21:30,15,47.01,47.01,47.01,47.01,1
QAQ17,2017-06-14 22:00,15,47.04,47.06,47.03,47.03,7
QAQ17,2017-06-14 22:30,15,47.04,47.04,47.04,47.04,1
QAQ17,2017-06-14 23:30,15,47.05,47.05,47.05,47.05,6
QAQ17,2017-06-15 00:30,15,47.05,47.06,47.05,47.06,10
QAQ17,2017-06-15 01:00,15,47.06,47.1,47,47.07,26
QAQ17,2017-06-15 01:30,15,47.01,47.01,46.9,46.98,20
QAQ17,2017-06-15 02:00,15,47.03,47.03,46.86,46.94,115
QAQ17,2017-06-15 02:30,15,46.93,46.94,46.73,46.82,207
QAQ17,2017-06-15 03:00,15,46.84,47.06,46.8,46.99,232
QAQ17,2017-06-15 03:30,15,46.99,47.19,46.99,47.05,317
QAQ17,2017-06-15 04:00,15,47.05,47.15,47.01,47.05,189
QAQ17,2017-06-15 04:30,15,47.05,47.06,46.88,46.95,205
QAQ17,2017-06-15 05:00,15,46.94,47.1,46.94,47.09,197
QAQ17,2017-06-15 05:30,15,47.08,47.13,46.91,46.92,362
QAQ17,2017-06-15 06:00,15,46.98,46.98,46.78,46.81,286
QAQ17,2017-06-15 06:30,15,46.82,46.93,46.77,46.82,220
QAQ17,2017-06-15 07:00,15,46.82,46.95,46.7,46.88,199
QAQ17,2017-06-15 07:30,15,46.89,47.01,46.83,46.96,372
QAQ17,2017-06-15 08:00,15,46.95,47.02,46.85,46.98,353
QAQ17,2017-06-15 08:30,15,46.99,47.07,46.85,47.01,281
QAQ17,2017-06-15 09:00,15,47.02,47.12,46.86,46.98,375
QAQ17,2017-06-15 09:30,15,46.98,46.99,46.73,46.92,322
QAQ17,2017-06-15 10:00,15,46.92,46.99,46.77,46.91,435
QAQ17,2017-06-15 10:30,15,46.91,47.03,46.82,46.95,278
QAQ17,2017-06-15 11:00,15,46.95,47,46.85,46.89,337
QAQ17,2017-06-15 11:30,15,46.89,46.98,46.87,46.96,110
QAQ17,2017-06-15 12:00,15,46.93,46.96,46.87,46.92,56
QAQ17,2017-06-15 12:30,15,46.92,46.95,46.85,46.87,131
QAQ17,2017-06-15 13:00,15,46.85,46.94,46.8,46.91,167
QAQ17,2017-06-15 13:30,15,46.91,46.95,46.86,46.88,113
QAQ17,2017-06-15 14:00,15,46.91,46.92,46.88,46.88,11
QAQ17,2017-06-15 14:30,15,46.87,46.91,46.85,46.9,50
QAQ17,2017-06-15 15:00,15,46.89,46.89,46.85,46.88,9
QAQ17,2017-06-15 15:30,15,46.86,46.86,46.71,46.71,28
QAQ17,2017-06-15 17:30,16,46.84,46.84,46.84,46.84,1
QAQ17,2017-06-15 18:00,16,46.85,46.86,46.85,46.86,6
QAQ17,2017-06-15 18:30,16,46.85,46.87,46.85,46.85,18
QAQ17,2017-06-15 19:00,16,46.84,46.87,46.82,46.87,27
QAQ17,2017-06-15 19:30,16,46.84,46.88,46.84,46.87,7
QAQ17,2017-06-15 20:00,16,46.9,46.94,46.9,46.93,10
QAQ17,2017-06-15 20:30,16,46.91,46.94,46.9,46.94,7
QAQ17,2017-06-15 21:00,16,46.93,46.97,46.93,46.94,6
QAQ17,2017-06-15 21:30,16,46.91,46.91,46.91,46.91,1
QAQ17,2017-06-15 22:00,16,46.92,46.92,46.91,46.91,5
QAQ17,2017-06-15 23:30,16,46.98,46.99,46.98,46.98,6
QAQ17,2017-06-16 00:00,16,46.95,46.98,46.94,46.98,7
QAQ17,2017-06-16 00:30,16,46.99,46.99,46.98,46.98,9
QAQ17,2017-06-16 01:00,16,46.96,47.08,46.93,47.08,39
QAQ17,2017-06-16 01:30,16,47.07,47.12,47.04,47.11,40
QAQ17,2017-06-16 02:00,16,47.08,47.22,47.07,47.18,124
QAQ17,2017-06-16 02:30,16,47.2,47.39,47.19,47.29,188
QAQ17,2017-06-16 03:00,16,47.27,47.37,47.21,47.32,228
QAQ17,2017-06-16 03:30,16,47.31,47.36,47.25,47.35,143
QAQ17,2017-06-16 04:00,16,47.33,47.39,47.29,47.34,108
QAQ17,2017-06-16 04:30,16,47.33,47.34,47.23,47.24,43
QAQ17,2017-06-16 05:00,16,47.27,47.35,47.23,47.34,50
QAQ17,2017-06-16 05:30,16,47.34,47.37,47.34,47.35,25
QAQ17,2017-06-16 06:00,16,47.36,47.6,47.36,47.58,135
QAQ17,2017-06-16 06:30,16,47.6,47.6,47.52,47.52,101
QAQ17,2017-06-16 07:00,16,47.53,47.53,47.47,47.5,108
QAQ17,2017-06-16 07:30,16,47.46,47.46,47.38,47.43,154
QAQ17,2017-06-16 08:00,16,47.38,47.46,47.3,47.38,211
QAQ17,2017-06-16 08:30,16,47.36,47.36,47.26,47.33,105
QAQ17,2017-06-16 09:00,16,47.31,47.34,47.14,47.17,250
QAQ17,2017-06-16 09:30,16,47.22,47.32,47.19,47.23,85
QAQ17,2017-06-16 10:00,16,47.27,47.29,47.09,47.18,221
QAQ17,2017-06-16 10:30,16,47.17,47.25,47.16,47.2,299
QAQ17,2017-06-16 11:00,16,47.2,47.32,47.19,47.31,163
QAQ17,2017-06-16 11:30,16,47.33,47.35,47.23,47.25,86
QAQ17,2017-06-16 12:00,16,47.26,47.29,47.22,47.28,145
QAQ17,2017-06-16 12:30,16,47.29,47.31,47.22,47.23,98
QAQ17,2017-06-16 13:00,16,47.22,47.38,47.19,47.37,146
QAQ17,2017-06-16 13:30,16,47.37,47.38,47.33,47.34,72
QAQ17,2017-06-16 14:00,16,47.36,47.38,47.33,47.36,17
QAQ17,2017-06-16 14:30,16,47.34,47.36,47.33,47.33,11
QAQ17,2017-06-16 15:00,16,47.32,47.34,47.3,47.34,16
QAQ17,2017-06-16 15:30,16,47.35,47.35,47.3,47.32,25
QAQ17,2017-06-18 17:00,19,47.3,47.32,47.3,47.32,40
QAQ17,2017-06-18 18:00,19,47.26,47.26,47.26,47.26,3
QAQ17,2017-06-18 19:30,19,47.11,47.11,47.07,47.07,6
QAQ17,2017-06-18 20:00,19,47.14,47.17,47.11,47.13,9
QAQ17,2017-06-18 21:00,19,47.17,47.18,47.16,47.18,4
QAQ17,2017-06-18 21:30,19,47.19,47.19,47.19,47.19,2
QAQ17,2017-06-18 22:00,19,47.25,47.27,47.25,47.27,5
QAQ17,2017-06-18 22:30,19,47.27,47.29,47.27,47.28,19
QAQ17,2017-06-19 00:00,19,47.2,47.23,47.2,47.22,6
QAQ17,2017-06-19 00:30,19,47.25,47.25,47.24,47.24,9
QAQ17,2017-06-19 01:00,19,47.25,47.26,47.25,47.26,7
QAQ17,2017-06-19 01:30,19,47.21,47.22,47.19,47.21,13
QAQ17,2017-06-19 02:00,19,47.19,47.24,47.15,47.21,89
QAQ17,2017-06-19 02:30,19,47.24,47.29,47.23,47.23,48
QAQ17,2017-06-19 03:00,19,47.23,47.23,47.09,47.18,99
QAQ17,2017-06-19 03:30,19,47.17,47.25,47.14,47.25,76
QAQ17,2017-06-19 04:00,19,47.26,47.47,47.26,47.4,178
QAQ17,2017-06-19 04:30,19,47.4,47.7,47.4,47.53,242
QAQ17,2017-06-19 05:00,19,47.53,47.53,47.47,47.5,56
QAQ17,2017-06-19 05:30,19,47.51,47.58,47.51,47.52,52
QAQ17,2017-06-19 06:00,19,47.53,47.75,47.53,47.68,152
QAQ17,2017-06-19 06:30,19,47.65,47.65,47.57,47.57,60
QAQ17,2017-06-19 07:00,19,47.61,47.65,47.48,47.54,112
QAQ17,2017-06-19 07:30,19,47.54,47.54,47.4,47.41,130
QAQ17,2017-06-19 08:00,19,47.39,47.61,47.32,47.59,319
QAQ17,2017-06-19 08:30,19,47.59,47.66,47.53,47.62,178
QAQ17,2017-06-19 09:00,19,47.65,47.67,47.56,47.63,213
QAQ17,2017-06-19 09:30,19,47.63,47.72,47.52,47.58,331
QAQ17,2017-06-19 10:00,19,47.56,47.61,47.31,47.37,433
QAQ17,2017-06-19 10:30,19,47.36,47.43,47.13,47.18,282
QAQ17,2017-06-19 11:00,19,47.16,47.25,47.15,47.15,116
QAQ17,2017-06-19 11:30,19,47.13,47.13,46.98,47.09,180
QAQ17,2017-06-19 12:00,19,47.1,47.18,47.09,47.15,49
QAQ17,2017-06-19 12:30,19,47.16,47.2,47.11,47.13,54
QAQ17,2017-06-19 13:00,19,47.15,47.15,46.79,46.95,303
QAQ17,2017-06-19 13:30,19,46.94,46.98,46.9,46.91,153
QAQ17,2017-06-19 14:00,19,46.92,46.98,46.92,46.94,9
QAQ17,2017-06-19 14:30,19,46.91,46.91,46.88,46.9,11
QAQ17,2017-06-19 15:00,19,46.9,46.9,46.86,46.87,9
QAQ17,2017-06-19 15:30,19,46.9,46.92,46.81,46.84,21
QAQ17,2017-06-19 17:00,20,46.9,46.9,46.9,46.9,1
QAQ17,2017-06-19 17:30,20,46.95,46.99,46.95,46.98,4
QAQ17,2017-06-19 18:30,20,47.02,47.02,47.02,47.02,2
QAQ17,2017-06-19 19:00,20,46.97,47.06,46.97,47.05,6
QAQ17,2017-06-19 19:30,20,47.03,47.03,47,47.03,9
QAQ17,2017-06-19 20:00,20,46.99,47.02,46.97,47.02,5
QAQ17,2017-06-19 20:30,20,47.01,47.01,46.99,47,3
QAQ17,2017-06-19 21:00,20,46.99,46.99,46.92,46.97,11
QAQ17,2017-06-19 21:30,20,47.01,47.01,47.01,47.01,1
QAQ17,2017-06-19 23:30,20,46.95,46.95,46.89,46.89,7
QAQ17,2017-06-20 00:00,20,46.91,46.91,46.91,46.91,1
QAQ17,2017-06-20 00:30,20,46.96,46.96,46.96,46.96,1
QAQ17,2017-06-20 01:00,20,46.91,46.94,46.91,46.93,7
QAQ17,2017-06-20 01:30,20,46.9,47.16,46.9,47.1,47
QAQ17,2017-06-20 02:00,20,47.1,47.12,47.02,47.06,109
QAQ17,2017-06-20 02:30,20,47.06,47.11,47,47.03,53
QAQ17,2017-06-20 03:00,20,47.04,47.22,47.04,47.1,176
QAQ17,2017-06-20 03:30,20,47.08,47.09,47,47.08,76
QAQ17,2017-06-20 04:00,20,47.08,47.13,47.02,47.05,61
QAQ17,2017-06-20 04:30,20,47.03,47.03,46.81,46.87,135
QAQ17,2017-06-20 05:00,20,46.89,46.9,45.83,46.18,1165
QAQ17,2017-06-20 05:30,20,46.15,46.16,45.88,46.15,382
QAQ17,2017-06-20 06:00,20,46.15,46.16,46,46.03,144
QAQ17,2017-06-20 06:30,20,46.04,46.09,45.75,45.81,210
QAQ17,2017-06-20 07:00,20,45.8,45.82,45.64,45.77,502
QAQ17,2017-06-20 07:30,20,45.8,45.84,45.75,45.8,133
QAQ17,2017-06-20 08:00,20,45.8,45.98,45.78,45.85,361
QAQ17,2017-06-20 08:30,20,45.81,45.82,45.53,45.6,553
QAQ17,2017-06-20 09:00,20,45.57,45.69,45.57,45.67,488
QAQ17,2017-06-20 09:30,20,45.62,45.71,45.43,45.57,505
QAQ17,2017-06-20 10:00,20,45.58,45.8,45.57,45.64,494
QAQ17,2017-06-20 10:30,20,45.62,45.84,45.61,45.81,247
QAQ17,2017-06-20 11:00,20,45.79,45.91,45.78,45.81,116
QAQ17,2017-06-20 11:30,20,45.8,45.81,45.74,45.81,78
QAQ17,2017-06-20 12:00,20,45.82,45.89,45.79,45.87,105
QAQ17,2017-06-20 12:30,20,45.87,45.95,45.82,45.95,152
QAQ17,2017-06-20 13:00,20,45.92,46.13,45.92,46.04,213
QAQ17,2017-06-20 13:30,20,46.05,46.05,45.93,45.97,144
QAQ17,2017-06-20 14:00,20,46,46.01,45.89,45.97,25
QAQ17,2017-06-20 14:30,20,45.98,46,45.98,46,4
QAQ17,2017-06-20 15:00,20,45.96,45.99,45.96,45.99,69
QAQ17,2017-06-20 15:30,20,46.05,46.24,45.79,45.81,86
QAQ17,2017-06-20 17:00,21,45.84,45.84,45.81,45.81,6
QAQ17,2017-06-20 17:30,21,45.87,45.87,45.87,45.87,10
QAQ17,2017-06-20 19:00,21,45.91,45.99,45.91,45.96,12
QAQ17,2017-06-20 19:30,21,45.92,45.92,45.92,45.92,1
QAQ17,2017-06-20 20:00,21,45.91,46.01,45.91,45.98,7
QAQ17,2017-06-20 20:30,21,45.99,45.99,45.99,45.99,30
QAQ17,2017-06-20 21:00,21,45.99,45.99,45.93,45.98,5
QAQ17,2017-06-20 21:30,21,45.91,45.91,45.89,45.89,4
QAQ17,2017-06-20 22:00,21,45.91,45.92,45.86,45.86,4
QAQ17,2017-06-20 23:00,21,45.94,45.94,45.94,45.94,1
QAQ17,2017-06-20 23:30,21,45.92,45.96,45.91,45.96,36
QAQ17,2017-06-21 00:00,21,45.93,45.93,45.92,45.92,2
QAQ17,2017-06-21 01:00,21,45.88,45.96,45.83,45.92,13
QAQ17,2017-06-21 01:30,21,45.9,46.08,45.9,46.07,34
QAQ17,2017-06-21 02:00,21,46.03,46.03,45.44,45.55,272
QAQ17,2017-06-21 02:30,21,45.57,45.77,45.54,45.77,110
QAQ17,2017-06-21 03:00,21,45.77,45.81,45.6,45.75,148
QAQ17,2017-06-21 03:30,21,45.76,45.97,45.74,45.86,231
QAQ17,2017-06-21 04:00,21,45.88,45.94,45.8,45.85,157
QAQ17,2017-06-21 04:30,21,45.79,45.88,45.76,45.88,38
QAQ17,2017-06-21 05:00,21,45.86,45.88,45.7,45.74,83
QAQ17,2017-06-21 05:30,21,45.81,46.02,45.78,46,184
QAQ17,2017-06-21 06:00,21,45.97,46.03,45.92,45.92,96
QAQ17,2017-06-21 06:30,21,45.93,46.18,45.9,46.11,226
QAQ17,2017-06-21 07:00,21,46.06,46.21,46.03,46.19,183
QAQ17,2017-06-21 07:30,21,46.16,46.24,46.04,46.04,271
QAQ17,2017-06-21 08:00,21,46.02,46.07,45.86,45.96,337
QAQ17,2017-06-21 08:30,21,45.94,46.05,45.83,46.05,487
QAQ17,2017-06-21 09:00,21,46.05,46.19,45.91,46.14,495
QAQ17,2017-06-21 09:30,21,46.2,46.59,46.01,46.18,972
QAQ17,2017-06-21 10:00,21,46.16,46.16,45.63,45.79,866
QAQ17,2017-06-21 10:30,21,45.79,45.89,45.67,45.73,550
QAQ17,2017-06-21 11:00,21,45.74,45.76,45.52,45.63,341
QAQ17,2017-06-21 11:30,21,45.63,45.64,44.65,44.69,1773
QAQ17,2017-06-21 12:00,21,44.67,44.77,44.46,44.68,951
QAQ17,2017-06-21 12:30,21,44.68,44.69,44.36,44.48,451
QAQ17,2017-06-21 13:00,21,44.46,44.94,44.46,44.77,626
QAQ17,2017-06-21 13:30,21,44.76,45,44.72,44.87,438
QAQ17,2017-06-21 14:00,21,44.92,44.92,44.82,44.83,10
QAQ17,2017-06-21 14:30,21,44.8,44.84,44.66,44.66,70
QAQ17,2017-06-21 15:00,21,44.66,44.8,44.66,44.8,26
QAQ17,2017-06-21 15:30,21,44.81,44.81,44.75,44.75,9
QAQ17,2017-06-21 18:30,22,44.84,44.84,44.81,44.82,12
QAQ17,2017-06-21 19:00,22,44.83,44.97,44.83,44.97,20
QAQ17,2017-06-21 19:30,22,44.98,44.98,44.88,44.88,3
QAQ17,2017-06-21 20:00,22,44.91,44.97,44.91,44.95,8
QAQ17,2017-06-21 20:30,22,44.95,44.95,44.95,44.95,1
QAQ17,2017-06-21 21:00,22,44.88,44.88,44.88,44.88,1
QAQ17,2017-06-21 21:30,22,44.88,44.88,44.7,44.7,8
QAQ17,2017-06-21 22:00,22,44.63,44.73,44.59,44.73,18
QAQ17,2017-06-21 22:30,22,44.78,44.78,44.78,44.78,1
QAQ17,2017-06-21 23:00,22,44.82,44.82,44.82,44.82,1
QAQ17,2017-06-21 23:30,22,44.8,44.81,44.76,44.81,11
QAQ17,2017-06-22 00:30,22,44.79,44.79,44.79,44.79,2
QAQ17,2017-06-22 01:00,22,44.77,44.78,44.7,44.75,62
QAQ17,2017-06-22 01:30,22,44.8,44.84,44.7,44.71,83
QAQ17,2017-06-22 02:00,22,44.69,44.79,44.55,44.75,101
QAQ17,2017-06-22 02:30,22,44.73,44.82,44.69,44.75,91
QAQ17,2017-06-22 03:00,22,44.75,44.79,44.69,44.79,139
QAQ17,2017-06-22 03:30,22,44.79,44.79,44.63,44.75,161
QAQ17,2017-06-22 04:00,22,44.75,44.93,44.75,44.93,131
QAQ17,2017-06-22 04:30,22,44.94,45.29,44.94,45.26,417
QAQ17,2017-06-22 05:00,22,45.23,45.25,45.14,45.22,107
QAQ17,2017-06-22 05:30,22,45.28,45.32,45.08,45.08,126
QAQ17,2017-06-22 06:00,22,45.08,45.22,45.02,45.21,82
QAQ17,2017-06-22 06:30,22,45.17,45.22,45.09,45.13,60
QAQ17,2017-06-22 07:00,22,45.17,45.24,45.12,45.23,73
QAQ17,2017-06-22 07:30,22,45.26,45.38,45.15,45.18,186
QAQ17,2017-06-22 08:00,22,45.18,45.32,45.1,45.28,241
QAQ17,2017-06-22 08:30,22,45.27,45.47,45.17,45.41,285
QAQ17,2017-06-22 09:00,22,45.43,45.44,45.24,45.35,432
QAQ17,2017-06-22 09:30,22,45.36,45.78,45.31,45.55,737
QAQ17,2017-06-22 10:00,22,45.57,45.73,45.52,45.7,423
QAQ17,2017-06-22 10:30,22,45.71,45.71,45.49,45.54,263
QAQ17,2017-06-22 11:00,22,45.54,45.6,45.51,45.58,108
QAQ17,2017-06-22 11:30,22,45.59,45.67,45.57,45.58,240
QAQ17,2017-06-22 12:00,22,45.57,45.59,45.18,45.28,188
QAQ17,2017-06-22 12:30,22,45.26,45.37,45.2,45.32,86
QAQ17,2017-06-22 13:00,22,45.34,45.42,45.19,45.21,255
QAQ17,2017-06-22 13:30,22,45.19,45.26,45.19,45.25,113
QAQ17,2017-06-22 14:00,22,45.23,45.25,45.23,45.25,5
QAQ17,2017-06-22 14:30,22,45.26,45.26,45.21,45.21,4
QAQ17,2017-06-22 15:00,22,45.19,45.21,45.19,45.2,14
QAQ17,2017-06-22 15:30,22,45.24,45.33,45.24,45.28,80
QAQ17,2017-06-22 18:00,23,45.29,45.29,45.29,45.29,1
QAQ17,2017-06-22 18:30,23,45.34,45.34,45.31,45.31,11
QAQ17,2017-06-22 19:00,23,45.3,45.38,45.28,45.35,33
QAQ17,2017-06-22 19:30,23,45.38,45.38,45.38,45.38,1
QAQ17,2017-06-22 20:00,23,45.32,45.32,45.32,45.32,1
QAQ17,2017-06-22 20:30,23,45.33,45.33,45.28,45.28,2
QAQ17,2017-06-22 21:00,23,45.31,45.31,45.31,45.31,1
QAQ17,2017-06-22 22:30,23,45.36,45.38,45.36,45.38,6
QAQ17,2017-06-22 23:00,23,45.37,45.37,45.37,45.37,2
QAQ17,2017-06-23 00:00,23,45.4,45.45,45.4,45.44,15
QAQ17,2017-06-23 00:30,23,45.46,45.49,45.46,45.49,2
QAQ17,2017-06-23 01:00,23,45.39,45.42,45.38,45.4,17
QAQ17,2017-06-23 01:30,23,45.29,45.31,45.26,45.26,18
QAQ17,2017-06-23 02:00,23,45.25,45.28,45.17,45.27,179
QAQ17,2017-06-23 02:30,23,45.26,45.37,45.2,45.32,191
QAQ17,2017-06-23 03:00,23,45.35,45.58,45.26,45.51,247
QAQ17,2017-06-23 03:30,23,45.49,45.53,45.39,45.43,128
QAQ17,2017-06-23 04:00,23,45.41,45.48,45.36,45.44,210
QAQ17,2017-06-23 04:30,23,45.44,45.45,45.25,45.35,110
QAQ17,2017-06-23 05:00,23,45.33,45.42,45.3,45.31,81
QAQ17,2017-06-23 05:30,23,45.3,45.37,45.25,45.32,48
QAQ17,2017-06-23 06:00,23,45.27,45.36,45.27,45.35,61
QAQ17,2017-06-23 06:30,23,45.31,45.4,45.3,45.32,79
QAQ17,2017-06-23 07:00,23,45.31,45.39,45.22,45.39,96
QAQ17,2017-06-23 07:30,23,45.34,45.42,45.33,45.38,69
QAQ17,2017-06-23 08:00,23,45.37,45.37,45.23,45.26,334
QAQ17,2017-06-23 08:30,23,45.26,45.46,45.04,45.44,686
QAQ17,2017-06-23 09:00,23,45.4,45.65,45.4,45.43,565
QAQ17,2017-06-23 09:30,23,45.45,45.66,45.45,45.64,307
QAQ17,2017-06-23 10:00,23,45.68,45.73,45.53,45.58,459
QAQ17,2017-06-23 10:30,23,45.6,45.72,45.49,45.63,653
QAQ17,2017-06-23 11:00,23,45.62,45.65,45.49,45.52,132
QAQ17,2017-06-23 11:30,23,45.5,45.59,45.49,45.58,59
QAQ17,2017-06-23 12:00,23,45.59,45.59,45.3,45.41,262
QAQ17,2017-06-23 12:30,23,45.42,45.54,45.35,45.45,89
QAQ17,2017-06-23 13:00,23,45.44,45.57,45.38,45.56,230
QAQ17,2017-06-23 13:30,23,45.55,45.58,45.49,45.57,129
QAQ17,2017-06-23 14:00,23,45.57,45.61,45.55,45.55,11
QAQ17,2017-06-23 14:30,23,45.61,45.66,45.61,45.66,17
QAQ17,2017-06-23 15:00,23,45.66,45.67,45.65,45.65,4
QAQ17,2017-06-23 15:30,23,45.66,45.67,45.64,45.66,31
QAQ17,2017-06-25 17:00,26,45.69,45.82,45.69,45.78,21
QAQ17,2017-06-25 18:30,26,45.8,45.8,45.8,45.8,1
QAQ17,2017-06-25 20:00,26,45.85,45.87,45.85,45.87,12
QAQ17,2017-06-25 20:30,26,45.96,46.07,45.94,46.07,8
QAQ17,2017-06-25 21:00,26,46.1,46.17,46.03,46.07,20
QAQ17,2017-06-25 21:30,26,46.03,46.04,46.03,46.04,2
QAQ17,2017-06-25 22:00,26,46.07,46.07,46.07,46.07,1
QAQ17,2017-06-25 22:30,26,46.12,46.12,46.12,46.12,2
QAQ17,2017-06-25 23:00,26,46.08,46.08,46.08,46.08,2
QAQ17,2017-06-25 23:30,26,46.12,46.12,46.12,46.12,8
QAQ17,2017-06-26 00:00,26,46.03,46.04,46.02,46.04,9
QAQ17,2017-06-26 01:00,26,46.02,46.02,45.99,45.99,4
QAQ17,2017-06-26 01:30,26,45.98,46.11,45.97,45.99,32
QAQ17,2017-06-26 02:00,26,45.97,46.22,45.93,46.1,172
QAQ17,2017-06-26 02:30,26,46.1,46.16,46.08,46.08,64
QAQ17,2017-06-26 03:00,26,46.08,46.09,45.91,45.97,190
QAQ17,2017-06-26 03:30,26,45.99,46.03,45.88,45.95,176
QAQ17,2017-06-26 04:00,26,45.94,46.05,45.87,45.88,90
QAQ17,2017-06-26 04:30,26,45.86,45.89,45.78,45.81,82
QAQ17,2017-06-26 05:00,26,45.79,45.87,45.65,45.67,241
QAQ17,2017-06-26 05:30,26,45.72,45.72,45.56,45.57,295
QAQ17,2017-06-26 06:00,26,45.58,45.69,45.52,45.68,201
QAQ17,2017-06-26 06:30,26,45.65,45.66,45.56,45.62,71
QAQ17,2017-06-26 07:00,26,45.63,45.67,45.54,45.67,143
QAQ17,2017-06-26 07:30,26,45.63,45.87,45.63,45.74,233
QAQ17,2017-06-26 08:00,26,45.74,45.74,45.56,45.62,308
QAQ17,2017-06-26 08:30,26,45.63,45.65,45.5,45.6,237
QAQ17,2017-06-26 09:00,26,45.59,45.59,45.14,45.29,548
QAQ17,2017-06-26 09:30,26,45.3,45.33,45.04,45.24,304
QAQ17,2017-06-26 10:00,26,45.23,45.54,45.16,45.54,273
QAQ17,2017-06-26 10:30,26,45.51,45.93,45.5,45.93,567
QAQ17,2017-06-26 11:00,26,45.93,45.93,45.71,45.78,164
QAQ17,2017-06-26 11:30,26,45.77,45.81,45.73,45.81,61
QAQ17,2017-06-26 12:00,26,45.85,45.85,45.67,45.68,128
QAQ17,2017-06-26 12:30,26,45.71,45.75,45.65,45.75,90
QAQ17,2017-06-26 13:00,26,45.71,45.85,45.61,45.84,505
QAQ17,2017-06-26 13:30,26,45.85,45.91,45.81,45.91,69
QAQ17,2017-06-26 14:00,26,45.93,45.96,45.89,45.95,25
QAQ17,2017-06-26 14:30,26,46.01,46.04,45.92,45.93,39
QAQ17,2017-06-26 15:00,26,45.92,45.92,45.85,45.86,7
QAQ17,2017-06-26 15:30,26,45.98,46.04,45.98,46.04,3
QAQ17,2017-06-26 17:00,27,45.96,45.97,45.95,45.95,4
QAQ17,2017-06-26 17:30,27,45.96,45.96,45.96,45.96,1
QAQ17,2017-06-26 18:00,27,45.94,45.94,45.9,45.9,2
QAQ17,2017-06-26 18:30,27,45.9,45.9,45.88,45.89,3
QAQ17,2017-06-26 19:00,27,45.86,45.86,45.83,45.83,2
QAQ17,2017-06-26 19:30,27,45.86,45.86,45.86,45.86,1
QAQ17,2017-06-26 20:00,27,45.82,45.82,45.82,45.82,2
QAQ17,2017-06-26 20:30,27,45.88,45.88,45.88,45.88,2
QAQ17,2017-06-26 21:00,27,45.93,45.95,45.91,45.93,11
QAQ17,2017-06-26 21:30,27,45.93,45.99,45.93,45.99,4
QAQ17,2017-06-26 22:00,27,45.97,45.99,45.97,45.99,12
QAQ17,2017-06-26 22:30,27,45.97,45.97,45.97,45.97,1
QAQ17,2017-06-26 23:30,27,45.97,45.97,45.96,45.96,7
QAQ17,2017-06-27 00:00,27,45.99,45.99,45.99,45.99,3
QAQ17,2017-06-27 01:00,27,46.07,46.07,46.01,46.05,5
QAQ17,2017-06-27 01:30,27,46.05,46.26,46.05,46.18,36
QAQ17,2017-06-27 02:00,27,46.15,46.24,46.14,46.17,101
QAQ17,2017-06-27 02:30,27,46.12,46.17,46.07,46.1,79
QAQ17,2017-06-27 03:00,27,46.15,46.47,46.14,46.38,344
QAQ17,2017-06-27 03:30,27,46.38,46.38,46.14,46.14,204
QAQ17,2017-06-27 04:00,27,46.14,46.26,46.06,46.26,219
QAQ17,2017-06-27 04:30,27,46.27,46.41,46.25,46.29,105
QAQ17,2017-06-27 05:00,27,46.29,46.4,46.23,46.38,65
QAQ17,2017-06-27 05:30,27,46.39,46.41,46.33,46.36,61
QAQ17,2017-06-27 06:00,27,46.37,46.42,46.33,46.42,79
QAQ17,2017-06-27 06:30,27,46.39,46.59,46.39,46.56,109
QAQ17,2017-06-27 07:00,27,46.56,46.58,46.47,46.58,129
QAQ17,2017-06-27 07:30,27,46.58,46.58,46.4,46.42,125
QAQ17,2017-06-27 08:00,27,46.41,46.48,46.29,46.31,311
QAQ17,2017-06-27 08:30,27,46.31,46.41,46.22,46.31,186
QAQ17,2017-06-27 09:00,27,46.31,46.72,46.31,46.6,373
QAQ17,2017-06-27 09:30,27,46.6,47.02,46.59,46.94,1177
QAQ17,2017-06-27 10:00,27,46.92,47.04,46.85,46.91,473
QAQ17,2017-06-27 10:30,27,46.91,46.95,46.82,46.86,258
QAQ17,2017-06-27 11:00,27,46.85,46.85,46.6,46.6,383
QAQ17,2017-06-27 11:30,27,46.6,46.71,46.55,46.64,195
QAQ17,2017-06-27 12:00,27,46.64,46.71,46.57,46.65,129
QAQ17,2017-06-27 12:30,27,46.65,46.73,46.58,46.59,111
QAQ17,2017-06-27 13:00,27,46.59,46.69,46.4,46.68,432
QAQ17,2017-06-27 13:30,27,46.67,46.74,46.64,46.73,155
QAQ17,2017-06-27 14:00,27,46.71,46.73,46.69,46.73,23
QAQ17,2017-06-27 14:30,27,46.71,46.72,46.71,46.72,6
QAQ17,2017-06-27 15:00,27,46.66,46.66,46.51,46.6,9
QAQ17,2017-06-27 15:30,27,46.5,46.5,46.05,46.21,154
QAQ17,2017-06-27 17:00,28,46.25,46.28,46.19,46.28,4
QAQ17,2017-06-27 17:30,28,46.27,46.27,46.27,46.27,3
QAQ17,2017-06-27 19:00,28,46.31,46.39,46.3,46.39,7
QAQ17,2017-06-27 20:00,28,46.4,46.44,46.4,46.4,5
QAQ17,2017-06-27 20:30,28,46.46,46.67,46.46,46.57,36
QAQ17,2017-06-27 21:00,28,46.6,46.6,46.59,46.59,2
QAQ17,2017-06-27 21:30,28,46.6,46.6,46.6,46.6,3
QAQ17,2017-06-27 22:30,28,46.66,46.7,46.66,46.66,9
QAQ17,2017-06-27 23:30,28,46.55,46.55,46.55,46.55,2
QAQ17,2017-06-28 00:30,28,46.56,46.56,46.51,46.51,2
QAQ17,2017-06-28 01:30,28,46.54,46.54,46.54,46.54,1
QAQ17,2017-06-28 02:00,28,46.56,46.56,46.27,46.37,45
QAQ17,2017-06-28 02:30,28,46.41,46.48,46.37,46.37,40
QAQ17,2017-06-28 03:00,28,46.34,46.65,46.34,46.48,113
QAQ17,2017-06-28 03:30,28,46.49,46.5,46.42,46.49,63
QAQ17,2017-06-28 04:00,28,46.48,46.6,46.47,46.59,79
QAQ17,2017-06-28 04:30,28,46.61,46.76,46.59,46.74,68
QAQ17,2017-06-28 05:00,28,46.61,46.64,46.55,46.55,14
QAQ17,2017-06-28 05:30,28,46.57,46.65,46.53,46.65,16
QAQ17,2017-06-28 06:00,28,46.66,46.68,46.52,46.6,17
QAQ17,2017-06-28 06:30,28,46.6,46.64,46.59,46.61,34
QAQ17,2017-06-28 07:00,28,46.66,46.66,46.49,46.56,36
QAQ17,2017-06-28 07:30,28,46.54,46.72,46.54,46.69,117
QAQ17,2017-06-28 08:00,28,46.67,46.82,46.59,46.74,94
QAQ17,2017-06-28 08:30,28,46.76,46.8,46.67,46.68,58
QAQ17,2017-06-28 09:00,28,46.71,46.83,46.4,46.4,122
QAQ17,2017-06-28 09:30,28,46.79,47.28,46.49,47.25,415
QAQ17,2017-06-28 10:00,28,47.23,47.23,47.06,47.14,104
QAQ17,2017-06-28 10:30,28,47.13,47.17,46.95,47.06,159
QAQ17,2017-06-28 11:00,28,47.04,47.22,47.03,47.22,59
QAQ17,2017-06-28 11:30,28,47.22,47.34,47.17,47.26,132
QAQ17,2017-06-28 12:00,28,47.24,47.28,47.17,47.2,37
QAQ17,2017-06-28 12:30,28,47.22,47.3,47.18,47.3,16
QAQ17,2017-06-28 13:00,28,47.29,47.38,47.25,47.31,54
QAQ17,2017-06-28 13:30,28,47.3,47.39,47.3,47.36,41
QAQ17,2017-06-28 14:00,28,47.34,47.34,47.3,47.3,3
QAQ17,2017-06-28 14:30,28,47.31,47.32,47.31,47.32,3
QAQ17,2017-06-28 15:00,28,47.41,47.46,47.38,47.38,9
QAQ17,2017-06-28 15:30,28,47.37,47.47,47.36,47.47,7
QAQ17,2017-06-28 18:30,29,47.44,47.44,47.44,47.44,1
QAQ17,2017-06-28 19:00,29,47.34,47.36,47.34,47.36,3
QAQ17,2017-06-28 19:30,29,47.39,47.48,47.39,47.48,10
QAQ17,2017-06-28 20:30,29,47.45,47.45,47.45,47.45,1
QAQ17,2017-06-28 21:00,29,47.57,47.57,47.49,47.49,7
QAQ17,2017-06-28 21:30,29,47.46,47.46,47.42,47.42,28
QAQ17,2017-06-28 22:00,29,47.44,47.44,47.44,47.44,2
QAQ17,2017-06-28 23:00,29,47.48,47.48,47.48,47.48,2
QAQ17,2017-06-29 00:30,29,47.54,47.54,47.54,47.54,4
QAQ17,2017-06-29 01:00,29,47.5,47.57,47.5,47.54,4
QAQ17,2017-06-29 01:30,29,47.52,47.52,47.52,47.52,1
QAQ17,2017-06-29 02:00,29,47.52,47.78,47.52,47.76,30
QAQ17,2017-06-29 02:30,29,47.73,47.82,47.72,47.72,61
QAQ17,2017-06-29 03:00,29,47.67,47.71,47.65,47.69,204
QAQ17,2017-06-29 03:30,29,47.64,47.69,47.64,47.69,114
QAQ17,2017-06-29 04:00,29,47.73,47.75,47.62,47.62,31
QAQ17,2017-06-29 04:30,29,47.45,47.52,47.45,47.5,29
QAQ17,2017-06-29 05:00,29,47.55,47.63,47.55,47.63,6
QAQ17,2017-06-29 05:30,29,47.64,47.68,47.64,47.68,19
QAQ17,2017-06-29 06:00,29,47.71,47.71,47.71,47.71,11
QAQ17,2017-06-29 06:30,29,47.85,47.88,47.83,47.88,5
QAQ17,2017-06-29 07:00,29,47.82,47.97,47.81,47.81,25
QAQ17,2017-06-29 07:30,29,47.79,47.87,47.75,47.78,108
QAQ17,2017-06-29 08:00,29,47.79,47.86,47.59,47.64,43
QAQ17,2017-06-29 08:30,29,47.68,47.71,47.52,47.58,18
QAQ17,2017-06-29 09:00,29,47.65,47.79,47.63,47.79,55
QAQ17,2017-06-29 09:30,29,47.83,48,47.83,47.92,35
QAQ17,2017-06-29 10:00,29,47.92,48,47.71,47.71,28
QAQ17,2017-06-29 10:30,29,47.73,47.73,47.44,47.52,22
QAQ17,2017-06-29 11:00,29,47.53,47.53,47.19,47.27,32
QAQ17,2017-06-29 11:30,29,47.31,47.43,47.31,47.43,14
QAQ17,2017-06-29 12:00,29,47.41,47.52,47.26,47.26,51
QAQ17,2017-06-29 12:30,29,47.37,47.37,47.35,47.37,3
QAQ17,2017-06-29 13:00,29,47.4,47.42,47.22,47.42,18
QAQ17,2017-06-29 13:30,29,47.31,47.31,47.24,47.26,7
QAQ17,2017-06-29 14:00,29,47.26,47.28,47.24,47.24,4
QAQ17,2017-06-29 15:30,29,47.44,47.44,47.44,47.44,1
QAQ17,2017-06-29 19:00,30,47.48,47.48,47.48,47.48,1
QAQ17,2017-06-29 20:30,30,47.68,47.8,47.68,47.8,5
QAQ17,2017-06-29 22:30,30,47.7,47.7,47.7,47.7,1
QAQ17,2017-06-29 23:00,30,47.67,47.67,47.67,47.67,3
QAQ17,2017-06-30 01:00,30,47.71,47.71,47.71,47.71,1
QAQ17,2017-06-30 02:00,30,47.65,47.71,47.65,47.71,5
QAQ17,2017-06-30 03:00,30,47.69,47.69,47.69,47.69,1
QAQ17,2017-06-30 03:30,30,47.74,47.77,47.74,47.77,3
QAQ17,2017-06-30 04:00,30,47.91,47.91,47.77,47.8,22
QAQ17,2017-06-30 04:30,30,47.76,47.77,47.62,47.68,11
QAQ17,2017-06-30 05:00,30,47.75,47.75,47.75,47.75,1
QAQ17,2017-06-30 06:00,30,47.64,47.64,47.64,47.64,3
QAQ17,2017-06-30 06:30,30,47.6,47.6,47.6,47.6,4
QAQ17,2017-06-30 07:00,30,47.62,47.62,47.54,47.57,19
QAQ17,2017-06-30 07:30,30,47.59,47.6,47.59,47.59,125
QAQ17,2017-06-30 08:00,30,47.59,47.59,47.59,47.59,52
QAQ17,2017-06-30 08:30,30,47.79,47.79,47.58,47.58,13
QAQ17,2017-06-30 09:00,30,47.54,47.54,47.54,47.54,2
QAQ17,2017-06-30 10:30,30,47.75,47.75,47.75,47.75,5
QAQ17,2017-06-30 11:00,30,47.72,47.77,47.72,47.77,5
QAQ17,2017-06-30 12:00,30,47.91,47.92,47.84,47.84,3
QAQ17,2017-06-30 13:00,30,48,48.2,47.92,47.92,16