QAQ18,2015-11-17 10:30,17,58.24,58.28,58.2,58.22,150
QAQ18,2017-09-27 08:00,27,56.55,56.55,56.55,56.55,10
QAQ18,2017-10-12 08:00,12,55.2,55.2,55.2,55.2,10
QAQ18,2017-10-18 10:00,18,56.26,56.26,56.26,56.26,36
QAQ18,2017-10-27 07:30,27,57.55,57.55,57.55,57.55,1
QAQ18,2017-10-27 08:00,27,57.53,57.56,57.53,57.54,3
QAQ18,2017-10-27 10:00,27,58.61,58.61,58.61,58.61,4
QAQ18,2017-10-31 08:30,31,59.18,59.18,59.12,59.15,3
QAQ18,2017-11-01 11:00,1,59.21,59.21,59.21,59.21,3
QAQ18,2017-11-02 08:30,2,58.83,58.87,58.83,58.86,8
QAQ18,2017-12-05 09:30,5,61.45,61.45,61.45,61.45,1
QAQ18,2017-12-08 14:30,8,61.96,61.96,61.96,61.96,1
QAQ18,2017-12-14 07:00,14,60.29,60.42,60.29,60.42,7
QAQ18,2017-12-14 07:30,14,60.44,60.44,60.41,60.41,3
QAQ18,2017-12-15 06:00,15,61.49,61.49,61.49,61.49,1
QAQ18,2017-12-18 08:30,18,61.61,61.61,61.61,61.61,1
QAQ18,2017-12-18 10:00,18,61.95,61.95,61.95,61.95,1
QAQ18,2017-12-19 14:00,19,62.19,62.2,62.12,62.14,25
QAQ18,2017-12-20 08:30,20,62.51,62.51,62.41,62.41,11
QAQ18,2017-12-20 09:00,20,62.42,62.42,62.33,62.36,24
QAQ18,2017-12-20 09:30,20,62.36,62.45,62.32,62.43,41
QAQ18,2017-12-20 10:00,20,62.48,62.6,62.48,62.56,44
QAQ18,2017-12-26 08:00,26,63.42,63.42,63.42,63.42,1
QAQ18,2017-12-26 09:00,26,63.83,63.83,63.83,63.83,1
QAQ18,2017-12-27 08:30,27,64.42,64.55,64.31,64.54,273
QAQ18,2017-12-27 09:00,27,64.54,64.54,64.53,64.53,4
QAQ18,2017-12-27 09:30,27,64.51,64.51,64.51,64.51,1
QAQ18,2018-01-03 11:30,3,65.63,65.63,65.63,65.63,1
QAQ18,2018-01-04 10:30,4,65.84,65.84,65.84,65.84,2
QAQ18,2018-01-09 08:00,9,66.4,66.42,66.4,66.42,3
QAQ18,2018-01-09 12:00,9,67,67,67,67,2
QAQ18,2018-01-09 12:30,9,67.02,67.02,67.02,67.02,1
QAQ18,2018-01-11 04:30,11,67.54,67.54,67.54,67.54,1
QAQ18,2018-01-11 07:00,11,67.22,67.22,67.19,67.19,3
QAQ18,2018-01-11 07:30,11,67.2,67.29,67.2,67.29,5
QAQ18,2018-01-12 10:30,12,67.25,67.25,67.23,67.23,2
QAQ18,2018-01-16 02:30,16,68.03,68.03,68,68,4
QAQ18,2018-01-22 07:30,22,66.96,66.99,66.96,66.99,2
QAQ18,2018-01-22 08:00,22,67,67.07,66.97,67.07,7
QAQ18,2018-01-22 11:00,22,67.12,67.12,67.12,67.12,8
QAQ18,2018-01-26 11:30,26,68.72,68.74,68.72,68.74,3
QAQ18,2018-01-26 14:00,26,68.62,68.62,68.62,68.62,2
QAQ18,2018-01-29 03:00,29,68.5,68.5,68.5,68.5,18
QAQ18,2018-01-31 08:00,31,67.04,67.06,67.01,67.05,7
QAQ18,2018-02-01 09:30,1,68.03,68.03,68.03,68.03,1
QAQ18,2018-02-01 13:00,1,68.12,68.12,68.12,68.12,1
QAQ18,2018-02-02 14:30,2,66.94,66.94,66.94,66.94,1
QAQ18,2018-02-06 08:30,6,65.92,65.92,65.92,65.92,3
QAQ18,2018-02-06 12:30,6,65.37,65.37,65.35,65.35,8
QAQ18,2018-02-06 13:00,6,65.37,65.41,65.32,65.41,14
QAQ18,2018-02-08 13:00,8,63.52,63.52,63.52,63.52,2
QAQ18,2018-02-09 08:30,9,62.57,62.57,62.57,62.57,2
QAQ18,2018-02-09 14:00,9,61.31,61.31,61.31,61.31,1
QAQ18,2018-02-11 19:30,12,62.03,62.03,62.01,62.01,2
QAQ18,2018-02-11 20:00,12,62.12,62.23,62.12,62.23,8
QAQ18,2018-02-11 20:30,12,62.23,62.23,62.23,62.23,4
QAQ18,2018-02-11 23:30,12,62.08,62.08,62.04,62.07,16
QAQ18,2018-02-12 00:00,12,62.07,62.11,62.07,62.11,10
QAQ18,2018-02-13 13:30,13,61.63,61.63,61.63,61.63,6
QAQ18,2018-02-15 08:00,15,62.37,62.37,62.37,62.37,15
QAQ18,2018-02-15 09:30,15,62.01,62.01,62.01,62.01,15
QAQ18,2018-02-16 08:30,16,62.98,63.02,62.98,63.02,3
QAQ18,2018-02-16 10:00,16,63.38,63.41,63.38,63.41,2
QAQ18,2018-02-19 03:00,20,63.76,63.76,63.76,63.76,1
QAQ18,2018-02-20 05:30,20,63.95,63.95,63.95,63.95,1
QAQ18,2018-02-20 13:00,20,64.42,64.42,64.42,64.42,2
QAQ18,2018-02-22 08:30,22,64.4,64.4,64.4,64.4,2
QAQ18,2018-02-22 09:30,22,64.18,64.18,64.18,64.18,1
QAQ18,2018-02-22 10:30,22,65.04,65.07,64.88,64.97,105
QAQ18,2018-02-22 11:00,22,65.02,65.31,64.96,65.25,325
QAQ18,2018-02-22 11:30,22,65.3,65.31,65.23,65.26,46
QAQ18,2018-02-23 08:30,23,65.08,65.08,65.08,65.08,2
QAQ18,2018-02-23 11:00,23,65.86,65.86,65.86,65.86,1
QAQ18,2018-02-28 22:30,1,63.75,63.75,63.75,63.75,1
QAQ18,2018-03-01 07:00,1,63.15,63.15,63.15,63.15,3
QAQ18,2018-03-01 09:00,1,62.36,62.36,62.3,62.3,7
QAQ18,2018-03-01 09:30,1,62.66,62.66,62.66,62.66,1
QAQ18,2018-03-01 11:00,1,63.03,63.03,62.84,62.84,6
QAQ18,2018-03-01 11:30,1,62.76,62.77,62.76,62.77,2
QAQ18,2018-03-01 12:00,1,62.95,62.95,62.95,62.95,2
QAQ18,2018-03-02 02:30,2,62.95,62.95,62.95,62.95,2
QAQ18,2018-03-07 04:30,7,64.48,64.48,64.48,64.48,20
QAQ18,2018-03-07 11:30,7,63.21,63.21,63.21,63.21,1
QAQ18,2018-03-07 12:30,7,63.55,63.55,63.55,63.55,1
QAQ18,2018-03-09 03:30,9,63.25,63.25,63.25,63.25,1
QAQ18,2018-03-12 05:30,12,64.35,64.36,64.35,64.36,8
QAQ18,2018-03-13 07:00,13,63.81,63.81,63.81,63.81,1
QAQ18,2018-03-13 10:30,13,63.68,63.68,63.68,63.68,1
QAQ18,2018-03-14 05:00,14,64.28,64.28,64.28,64.28,1
QAQ18,2018-03-14 09:00,14,64.04,64.04,64.04,64.04,2
QAQ18,2018-03-14 10:00,14,63.45,63.45,63.45,63.45,2
QAQ18,2018-03-16 08:30,16,64.32,64.32,64.32,64.32,1
QAQ18,2018-03-19 09:00,19,65.23,65.23,65.23,65.23,1
QAQ18,2018-03-19 11:00,19,65.25,65.25,65.25,65.25,5
QAQ18,2018-03-20 03:30,20,65.49,65.49,65.49,65.49,9
QAQ18,2018-03-20 06:00,20,65.95,65.95,65.95,65.95,9
QAQ18,2018-03-20 11:30,20,66.26,66.26,66.2,66.2,4
QAQ18,2018-03-20 14:30,20,66.3,66.3,66.3,66.3,4
QAQ18,2018-03-21 09:30,21,67.68,67.68,67.68,67.68,1
QAQ18,2018-03-21 14:30,21,68.43,68.43,68.43,68.43,1
QAQ18,2018-03-22 03:30,22,67.93,67.93,67.93,67.93,10
QAQ18,2018-03-22 10:30,22,67.78,67.78,67.78,67.78,8
QAQ18,2018-03-23 02:00,23,68.13,68.13,67.95,67.95,100
QAQ18,2018-03-23 03:00,23,67.8,67.8,67.8,67.8,1
QAQ18,2018-03-23 03:30,23,67.84,67.84,67.84,67.84,1
QAQ18,2018-03-23 05:00,23,67.53,67.53,67.53,67.53,2
QAQ18,2018-03-23 06:00,23,67.76,67.84,67.71,67.84,98
QAQ18,2018-03-23 08:30,23,68.3,68.3,68.3,68.3,1
QAQ18,2018-03-23 09:30,23,68.51,68.51,68.51,68.51,1
QAQ18,2018-03-26 00:30,26,68.69,68.69,68.69,68.69,1
QAQ18,2018-03-26 01:00,26,68.7,68.7,68.7,68.7,1
QAQ18,2018-03-26 03:30,26,68.58,68.58,68.58,68.58,1
QAQ18,2018-03-26 05:30,26,68.67,68.67,68.67,68.67,1
QAQ18,2018-03-26 06:00,26,68.86,68.86,68.86,68.86,1
QAQ18,2018-03-27 08:00,27,69.2,69.2,69.2,69.2,4
QAQ18,2018-03-27 13:30,27,68.26,68.26,68.26,68.26,3
QAQ18,2018-03-27 22:30,28,68.07,68.07,68.07,68.07,10
QAQ18,2018-03-28 02:30,28,67.86,67.86,67.86,67.86,2
QAQ18,2018-03-28 03:00,28,68,68,68,68,10
QAQ18,2018-03-28 06:30,28,68.3,68.3,68.3,68.3,1
QAQ18,2018-03-28 07:30,28,68.2,68.2,68.2,68.2,1
QAQ18,2018-03-28 09:00,28,67.94,67.94,67.94,67.94,1
QAQ18,2018-03-28 11:00,28,67.21,67.47,67.21,67.47,4
QAQ18,2018-03-29 03:30,29,67.8,67.8,67.8,67.8,1
QAQ18,2018-03-29 10:00,29,68.13,68.13,68.13,68.13,1
QAQ18,2018-03-29 13:30,29,68.21,68.21,68.21,68.21,1
QAQ18,2018-04-02 03:30,2,68.96,68.96,68.96,68.96,1
QAQ18,2018-04-02 08:30,2,67.77,67.82,67.76,67.82,22
QAQ18,2018-04-02 11:00,2,67,67,67,67,1
QAQ18,2018-04-03 04:00,3,67.09,67.09,67.09,67.09,1
QAQ18,2018-04-03 07:30,3,66.91,66.96,66.91,66.96,26
QAQ18,2018-04-03 14:30,3,67.27,67.27,67.25,67.25,2
QAQ18,2018-04-04 07:00,4,66.4,66.4,66.4,66.4,1
QAQ18,2018-04-04 10:00,4,66.75,66.88,66.75,66.88,8
QAQ18,2018-04-04 11:00,4,66.91,66.91,66.91,66.91,1
QAQ18,2018-04-05 03:30,5,67.22,67.22,67.22,67.22,1
QAQ18,2018-04-05 04:30,5,67.11,67.11,67.08,67.08,2
QAQ18,2018-04-05 07:00,5,67.07,67.07,67.07,67.07,1
QAQ18,2018-04-05 10:30,5,67.35,67.35,67.35,67.35,1
QAQ18,2018-04-05 12:30,5,67.32,67.32,67.32,67.32,3
QAQ18,2018-04-05 13:00,5,67.12,67.12,67.12,67.12,1
QAQ18,2018-04-05 15:30,5,67.57,67.57,67.57,67.57,1
QAQ18,2018-04-05 20:30,6,67.04,67.04,67.03,67.03,2
QAQ18,2018-04-06 08:00,6,67.45,67.45,67.45,67.45,1
QAQ18,2018-04-06 10:00,6,66.45,66.45,66.45,66.45,1
QAQ18,2018-04-06 10:30,6,66.38,66.5,66.38,66.49,12
QAQ18,2018-04-06 13:00,6,66.15,66.15,66.15,66.15,1
QAQ18,2018-04-09 02:30,9,66.59,66.59,66.54,66.54,2
QAQ18,2018-04-09 03:00,9,66.65,66.65,66.65,66.65,1
QAQ18,2018-04-09 06:00,9,66.75,66.75,66.75,66.75,3
QAQ18,2018-04-09 06:30,9,66.9,66.9,66.89,66.89,8
QAQ18,2018-04-09 07:00,9,66.99,67.15,66.99,67.03,12
QAQ18,2018-04-09 07:30,9,67.07,67.07,67.07,67.07,2
QAQ18,2018-04-09 09:30,9,67.66,67.66,67.66,67.66,2
QAQ18,2018-04-09 13:30,9,67.7,67.71,67.7,67.71,17
QAQ18,2018-04-10 01:30,10,68.6,68.6,68.6,68.6,5
QAQ18,2018-04-10 02:00,10,68.54,68.54,68.54,68.54,5
QAQ18,2018-04-10 02:30,10,68.52,68.52,68.52,68.52,2
QAQ18,2018-04-10 03:30,10,68.51,68.51,68.51,68.51,3
QAQ18,2018-04-10 05:00,10,68.5,68.5,68.5,68.5,1
QAQ18,2018-04-10 05:30,10,68.48,68.48,68.48,68.48,1
QAQ18,2018-04-10 06:30,10,68.98,69.05,68.98,69.05,5
QAQ18,2018-04-10 07:00,10,69.03,69.03,69.03,69.03,2
QAQ18,2018-04-10 08:30,10,68.9,68.9,68.9,68.9,3
QAQ18,2018-04-10 09:00,10,69.05,69.05,69.05,69.05,3
QAQ18,2018-04-10 09:30,10,69.35,69.38,69.35,69.38,3
QAQ18,2018-04-10 10:00,10,69.46,69.46,69.45,69.45,8
QAQ18,2018-04-10 12:00,10,69.58,69.58,69.58,69.58,1
QAQ18,2018-04-10 13:30,10,69.91,69.91,69.91,69.91,1
QAQ18,2018-04-10 14:30,10,69.97,69.97,69.97,69.97,1
QAQ18,2018-04-10 19:30,11,69.93,69.93,69.93,69.93,5
QAQ18,2018-04-11 01:00,11,69.47,69.47,69.47,69.47,2
QAQ18,2018-04-11 03:00,11,69.6,69.6,69.6,69.6,2
QAQ18,2018-04-11 03:30,11,69.5,69.5,69.5,69.5,1
QAQ18,2018-04-11 04:30,11,69.88,69.88,69.88,69.88,1
QAQ18,2018-04-11 06:00,11,70.13,70.13,70.13,70.13,1
QAQ18,2018-04-11 06:30,11,70.57,70.57,70.48,70.48,3
QAQ18,2018-04-11 07:00,11,70.53,70.53,70.53,70.53,1
QAQ18,2018-04-11 08:00,11,70.26,70.31,70.2,70.31,8
QAQ18,2018-04-11 08:30,11,70.38,70.44,70.38,70.44,2
QAQ18,2018-04-11 09:30,11,70.46,70.46,70.46,70.46,8
QAQ18,2018-04-11 12:30,11,70.85,71,70.85,71,2
QAQ18,2018-04-11 20:30,12,70.75,70.75,70.75,70.75,1
QAQ18,2018-04-12 02:00,12,71.1,71.1,71.1,71.1,1
QAQ18,2018-04-12 03:00,12,70.68,70.68,70.68,70.68,1
QAQ18,2018-04-12 04:00,12,70.67,70.85,70.67,70.85,6
QAQ18,2018-04-12 08:30,12,70.53,70.55,70.53,70.55,3
QAQ18,2018-04-12 09:00,12,70.57,70.57,70.24,70.24,5
QAQ18,2018-04-12 10:30,12,70.54,70.54,70.54,70.54,5
QAQ18,2018-04-12 13:30,12,70.89,70.89,70.89,70.89,1
QAQ18,2018-04-12 14:00,12,70.91,70.91,70.91,70.91,1
QAQ18,2018-04-12 19:30,13,70.66,70.66,70.66,70.66,1
QAQ18,2018-04-12 20:00,13,70.67,70.67,70.67,70.67,1
QAQ18,2018-04-13 04:00,13,71.36,71.36,71.36,71.36,1
QAQ18,2018-04-13 05:00,13,71.1,71.1,71.1,71.1,1
QAQ18,2018-04-13 06:00,13,70.54,70.58,70.52,70.52,6
QAQ18,2018-04-13 08:00,13,71.07,71.07,71.07,71.07,10
QAQ18,2018-04-13 08:30,13,71.12,71.12,71.12,71.12,1
QAQ18,2018-04-13 10:00,13,71.17,71.17,71.17,71.17,1
QAQ18,2018-04-13 12:30,13,71.42,71.42,71.42,71.42,8
QAQ18,2018-04-13 14:00,13,71.23,71.23,71.23,71.23,1
QAQ18,2018-04-16 02:00,16,70.44,70.44,70.22,70.22,7
QAQ18,2018-04-16 04:30,16,70.46,70.46,70.46,70.46,1
QAQ18,2018-04-16 06:00,16,70.64,70.64,70.58,70.58,6
QAQ18,2018-04-16 08:00,16,70.84,70.84,70.73,70.73,17
QAQ18,2018-04-16 08:30,16,70.53,70.53,70.53,70.53,1
QAQ18,2018-04-16 09:00,16,70.74,70.74,70.74,70.74,2
QAQ18,2018-04-16 10:30,16,70.44,70.44,70.44,70.44,4
QAQ18,2018-04-16 12:30,16,70.53,70.53,70.53,70.53,113
QAQ18,2018-04-16 13:30,16,70.29,70.33,70.29,70.33,74
QAQ18,2018-04-16 14:00,16,70.33,70.33,70.33,70.33,12
QAQ18,2018-04-16 15:30,16,70.31,70.31,70.31,70.31,1
QAQ18,2018-04-17 03:30,17,70.35,70.35,70.35,70.35,1
QAQ18,2018-04-17 07:00,17,70.34,70.34,70.33,70.33,12
QAQ18,2018-04-17 08:30,17,69.85,70.22,69.85,70.22,3
QAQ18,2018-04-17 09:00,17,70.38,70.38,70.38,70.38,1
QAQ18,2018-04-17 09:30,17,70.32,70.41,70.32,70.41,6
QAQ18,2018-04-17 11:30,17,70.14,70.15,70.09,70.09,3
QAQ18,2018-04-17 12:00,17,70.18,70.18,70.07,70.13,18
QAQ18,2018-04-17 12:30,17,70.14,70.19,70.13,70.19,13
QAQ18,2018-04-17 13:00,17,70.22,70.44,70.22,70.44,17
QAQ18,2018-04-17 13:30,17,70.39,70.4,70.39,70.4,2
QAQ18,2018-04-17 14:00,17,70.39,70.43,70.38,70.43,8
QAQ18,2018-04-17 14:30,17,70.43,70.43,70.43,70.43,1
QAQ18,2018-04-18 00:30,18,70.96,71.01,70.96,70.99,9
QAQ18,2018-04-18 04:30,18,70.94,70.94,70.94,70.94,5
QAQ18,2018-04-18 05:00,18,70.95,70.95,70.95,70.95,5
QAQ18,2018-04-18 06:00,18,71.25,71.27,71.2,71.24,4
QAQ18,2018-04-18 06:30,18,71.2,71.33,71.2,71.3,12
QAQ18,2018-04-18 07:00,18,71.3,71.56,71.3,71.49,11
QAQ18,2018-04-18 07:30,18,71.53,71.56,71.5,71.5,7
QAQ18,2018-04-18 08:00,18,71.57,71.78,71.57,71.64,14
QAQ18,2018-04-18 08:30,18,71.7,71.7,71.53,71.53,2
QAQ18,2018-04-18 09:00,18,71.48,71.52,71.45,71.46,14
QAQ18,2018-04-18 09:30,18,71.98,71.98,71.53,71.82,25
QAQ18,2018-04-18 10:00,18,71.74,71.93,71.74,71.93,11
QAQ18,2018-04-18 10:30,18,71.78,71.78,71.6,71.61,9
QAQ18,2018-04-18 11:00,18,71.54,71.63,71.47,71.53,36
QAQ18,2018-04-18 11:30,18,71.54,71.55,71.39,71.55,11
QAQ18,2018-04-18 12:00,18,71.58,71.7,71.58,71.61,9
QAQ18,2018-04-18 12:30,18,71.72,71.84,71.68,71.84,9
QAQ18,2018-04-18 13:00,18,71.84,72.18,71.84,72.16,26
QAQ18,2018-04-18 13:30,18,72.27,72.39,72.25,72.39,5
QAQ18,2018-04-18 14:00,18,72.36,72.5,72.36,72.39,14
QAQ18,2018-04-18 14:30,18,72.48,72.48,72.48,72.48,2
QAQ18,2018-04-18 20:00,19,72.57,72.58,72.57,72.58,2
QAQ18,2018-04-18 20:30,19,72.46,72.46,72.46,72.46,1
QAQ18,2018-04-19 02:30,19,72.93,72.93,72.93,72.93,1
QAQ18,2018-04-19 03:00,19,72.92,73.05,72.92,73.05,7
QAQ18,2018-04-19 04:30,19,72.84,72.84,72.84,72.84,2
QAQ18,2018-04-19 06:00,19,73.02,73.15,73.01,73.14,7
QAQ18,2018-04-19 06:30,19,73.14,73.4,73.14,73.31,47
QAQ18,2018-04-19 07:00,19,73.26,73.26,73.07,73.07,63
QAQ18,2018-04-19 07:30,19,73.08,73.08,73.08,73.08,5
QAQ18,2018-04-19 08:00,19,73.08,73.16,72.99,73.16,63
QAQ18,2018-04-19 08:30,19,73.08,73.08,72.77,72.77,65
QAQ18,2018-04-19 09:00,19,72.82,73.25,72.7,73.24,73
QAQ18,2018-04-19 09:30,19,73.24,73.24,72.99,72.99,89
QAQ18,2018-04-19 10:00,19,73.04,73.33,72.93,73.33,67
QAQ18,2018-04-19 10:30,19,73.37,73.41,73.04,73.08,65
QAQ18,2018-04-19 11:00,19,73.07,73.15,72.87,72.92,24
QAQ18,2018-04-19 11:30,19,72.96,73,72.84,72.84,14
QAQ18,2018-04-19 12:00,19,72.78,72.78,72.27,72.45,49
QAQ18,2018-04-19 12:30,19,72.42,72.54,72.36,72.52,16
QAQ18,2018-04-19 13:00,19,72.48,72.56,72.27,72.56,22
QAQ18,2018-04-19 13:30,19,72.5,72.5,72.34,72.39,20
QAQ18,2018-04-19 14:00,19,72.48,72.48,72.48,72.48,1
QAQ18,2018-04-19 22:30,20,72.51,72.51,72.51,72.51,1
QAQ18,2018-04-20 01:00,20,72.39,72.39,72.39,72.39,11
QAQ18,2018-04-20 01:30,20,72.4,72.4,72.4,72.4,1
QAQ18,2018-04-20 02:00,20,72.41,72.41,72.37,72.37,4
QAQ18,2018-04-20 02:30,20,72.35,72.35,72.3,72.3,2
QAQ18,2018-04-20 03:00,20,72.49,72.52,72.47,72.51,4
QAQ18,2018-04-20 03:30,20,72.47,72.47,72.47,72.47,1
QAQ18,2018-04-20 06:00,20,72.3,72.37,72.12,72.15,21
QAQ18,2018-04-20 06:30,20,72.14,72.14,71.73,71.93,35
QAQ18,2018-04-20 07:00,20,72.03,72.15,72.02,72.04,24
QAQ18,2018-04-20 07:30,20,72.03,72.09,71.98,71.98,22
QAQ18,2018-04-20 08:00,20,72.11,72.11,72.02,72.02,5
QAQ18,2018-04-20 08:30,20,71.95,71.98,71.72,71.82,22
QAQ18,2018-04-20 09:00,20,71.8,72.01,71.65,71.87,37
QAQ18,2018-04-20 10:00,20,72.13,72.13,72.03,72.03,2
QAQ18,2018-04-20 10:30,20,72.49,72.49,72.49,72.49,2
QAQ18,2018-04-20 13:00,20,72.71,72.88,72.7,72.8,190
QAQ18,2018-04-22 22:30,23,72.82,72.82,72.82,72.82,4
QAQ18,2018-04-23 03:30,23,72.41,72.41,72.39,72.39,6
QAQ18,2018-04-23 06:30,23,72.75,72.78,72.75,72.78,3
QAQ18,2018-04-23 07:00,23,72.6,72.6,72.6,72.6,3
QAQ18,2018-04-23 07:30,23,72.2,72.21,72.16,72.16,5
QAQ18,2018-04-23 08:00,23,72.08,72.19,71.94,72.1,46
QAQ18,2018-04-23 08:30,23,72.07,72.32,71.99,72.1,51
QAQ18,2018-04-23 09:00,23,72.12,72.18,72.09,72.12,13
QAQ18,2018-04-23 09:30,23,72.45,72.45,72.44,72.45,25
QAQ18,2018-04-23 10:00,23,72.69,72.8,72.6,72.8,30
QAQ18,2018-04-23 10:30,23,72.75,72.75,72.63,72.63,31
QAQ18,2018-04-23 11:00,23,72.68,73.05,72.68,72.92,36
QAQ18,2018-04-23 11:30,23,72.91,73.04,72.91,72.95,7
QAQ18,2018-04-23 12:00,23,72.97,73.17,72.96,73.07,18
QAQ18,2018-04-23 12:30,23,73.12,73.17,73.12,73.17,4
QAQ18,2018-04-23 13:00,23,73.17,73.46,73.17,73.45,7
QAQ18,2018-04-23 13:30,23,73.5,73.68,73.49,73.54,39
QAQ18,2018-04-23 19:30,24,73.7,73.7,73.7,73.7,1
QAQ18,2018-04-24 01:00,24,73.91,73.91,73.91,73.91,1
QAQ18,2018-04-24 01:30,24,73.95,73.95,73.92,73.92,52
QAQ18,2018-04-24 02:30,24,73.8,73.8,73.8,73.8,1
QAQ18,2018-04-24 03:00,24,73.83,73.83,73.63,73.71,117
QAQ18,2018-04-24 03:30,24,73.71,73.78,73.71,73.75,5
QAQ18,2018-04-24 04:00,24,73.53,73.53,73.45,73.46,6
QAQ18,2018-04-24 05:00,24,73.66,73.68,73.66,73.68,3
QAQ18,2018-04-24 05:30,24,73.61,73.61,73.61,73.61,1
QAQ18,2018-04-24 06:00,24,73.7,73.7,73.7,73.7,1
QAQ18,2018-04-24 07:00,24,73.56,73.6,73.56,73.6,121
QAQ18,2018-04-24 09:00,24,73.59,73.89,73.59,73.86,33
QAQ18,2018-04-24 09:30,24,73.74,73.75,73.7,73.7,103
QAQ18,2018-04-24 10:00,24,73.68,73.7,73.37,73.6,66
QAQ18,2018-04-24 10:30,24,73.43,73.43,73.43,73.43,37
QAQ18,2018-04-24 11:00,24,73.45,73.5,73.41,73.41,24
QAQ18,2018-04-24 11:30,24,73.47,73.6,73.47,73.57,50
QAQ18,2018-04-24 12:00,24,73.25,73.25,73.23,73.25,23
QAQ18,2018-04-24 13:00,24,72.51,72.51,72.47,72.47,2
QAQ18,2018-04-24 13:30,24,72.63,72.63,72.57,72.57,3
QAQ18,2018-04-24 15:30,24,72.68,72.68,72.68,72.68,1
QAQ18,2018-04-24 20:30,25,72.55,72.55,72.55,72.55,1
QAQ18,2018-04-24 23:00,25,72.54,72.54,72.54,72.54,1
QAQ18,2018-04-25 00:30,25,72.42,72.42,72.4,72.4,10
QAQ18,2018-04-25 01:30,25,72.5,72.5,72.5,72.5,1
QAQ18,2018-04-25 02:30,25,72.58,72.61,72.57,72.59,123
QAQ18,2018-04-25 03:00,25,72.71,72.71,72.71,72.71,1
QAQ18,2018-04-25 03:30,25,72.63,72.67,72.6,72.6,134
QAQ18,2018-04-25 04:30,25,72.69,72.69,72.5,72.5,3
QAQ18,2018-04-25 06:00,25,72.41,72.41,72.41,72.41,2
QAQ18,2018-04-25 06:30,25,72.42,72.42,72.34,72.36,15
QAQ18,2018-04-25 07:00,25,72.16,72.16,72.11,72.11,21
QAQ18,2018-04-25 07:30,25,72.08,72.24,72.08,72.24,29
QAQ18,2018-04-25 08:00,25,72.3,72.36,72.3,72.36,21
QAQ18,2018-04-25 08:30,25,72.38,72.38,72.3,72.3,2
QAQ18,2018-04-25 09:00,25,72.37,72.4,72.37,72.4,21
QAQ18,2018-04-25 09:30,25,72.19,72.49,71.93,72.32,182
QAQ18,2018-04-25 10:00,25,72.02,72.26,72.02,72.26,2
QAQ18,2018-04-25 11:00,25,72.35,72.35,72.26,72.26,6
QAQ18,2018-04-25 11:30,25,72.3,72.3,72.3,72.3,1
QAQ18,2018-04-25 12:00,25,72.11,72.17,72.11,72.16,6
QAQ18,2018-04-25 12:30,25,72.6,72.6,72.48,72.48,3
QAQ18,2018-04-25 13:00,25,72.57,72.66,72.49,72.49,4
QAQ18,2018-04-25 13:30,25,72.6,72.6,72.6,72.6,1
QAQ18,2018-04-25 14:00,25,72.64,72.64,72.64,72.64,2
QAQ18,2018-04-25 14:30,25,72.62,72.68,72.62,72.68,2
QAQ18,2018-04-25 15:00,25,72.73,72.74,72.73,72.74,3
QAQ18,2018-04-25 15:30,25,72.8,72.8,72.8,72.8,1
QAQ18,2018-04-25 20:00,26,73.11,73.11,73.11,73.11,1
QAQ18,2018-04-25 21:00,26,73.13,73.13,73.13,73.13,2
QAQ18,2018-04-25 21:30,26,73.13,73.13,73.13,73.13,1
QAQ18,2018-04-26 01:00,26,73.11,73.11,73.11,73.11,10
QAQ18,2018-04-26 02:00,26,72.94,72.94,72.94,72.94,2
QAQ18,2018-04-26 02:30,26,72.94,72.94,72.84,72.86,13
QAQ18,2018-04-26 03:00,26,72.89,73.1,72.85,73.06,18
QAQ18,2018-04-26 03:30,26,73.04,73.04,72.91,73,15
QAQ18,2018-04-26 04:00,26,73.2,73.37,73.2,73.28,24
QAQ18,2018-04-26 04:30,26,73.25,73.26,73.22,73.22,10
QAQ18,2018-04-26 05:00,26,73.23,73.23,73.23,73.23,1
QAQ18,2018-04-26 05:30,26,73.27,73.28,73.24,73.24,8
QAQ18,2018-04-26 06:00,26,73.26,73.34,73.17,73.34,25
QAQ18,2018-04-26 06:30,26,73.34,73.47,73.34,73.46,62
QAQ18,2018-04-26 07:00,26,73.5,73.61,73.44,73.45,36
QAQ18,2018-04-26 07:30,26,73.47,73.55,73.36,73.42,163
QAQ18,2018-04-26 08:00,26,73.46,73.47,73.22,73.43,159
QAQ18,2018-04-26 08:30,26,73.45,73.45,73.16,73.28,62
QAQ18,2018-04-26 09:00,26,73.26,73.26,72.91,73.1,68
QAQ18,2018-04-26 09:30,26,73.1,73.34,73.02,73.29,81
QAQ18,2018-04-26 10:00,26,73.3,73.39,73.13,73.18,59
QAQ18,2018-04-26 10:30,26,73.18,73.21,72.83,72.9,162
QAQ18,2018-04-26 11:00,26,73.01,73.1,72.83,72.98,56
QAQ18,2018-04-26 11:30,26,72.99,73.25,72.99,73.16,122
QAQ18,2018-04-26 12:00,26,73.11,73.17,73.02,73.02,32
QAQ18,2018-04-26 12:30,26,73.03,73.13,73.03,73.04,13
QAQ18,2018-04-26 13:00,26,73.17,73.34,73.17,73.34,36
QAQ18,2018-04-26 13:30,26,73.33,73.35,73.29,73.35,45
QAQ18,2018-04-26 14:30,26,73.36,73.36,73.36,73.36,1
QAQ18,2018-04-27 00:00,27,73.13,73.13,73.11,73.11,3
QAQ18,2018-04-27 00:30,27,73.04,73.04,73.04,73.04,1
QAQ18,2018-04-27 01:00,27,72.98,72.98,72.98,72.98,1
QAQ18,2018-04-27 01:30,27,73.11,73.11,73.11,73.11,1
QAQ18,2018-04-27 02:00,27,73.06,73.09,72.98,73.05,24
QAQ18,2018-04-27 02:30,27,73.08,73.23,73.07,73.23,14
QAQ18,2018-04-27 03:00,27,73.24,73.29,73.21,73.22,9
QAQ18,2018-04-27 03:30,27,73.16,73.3,73.08,73.22,202
QAQ18,2018-04-27 04:00,27,73.21,73.21,73.12,73.13,6
QAQ18,2018-04-27 04:30,27,73.02,73.12,73.02,73.11,14
QAQ18,2018-04-27 05:00,27,73.08,73.2,73.08,73.2,12
QAQ18,2018-04-27 05:30,27,73.19,73.19,73.16,73.16,4
QAQ18,2018-04-27 06:00,27,73.21,73.21,73.15,73.16,9
QAQ18,2018-04-27 06:30,27,73.26,73.3,73.2,73.2,14
QAQ18,2018-04-27 07:00,27,73.17,73.18,73.12,73.17,20
QAQ18,2018-04-27 07:30,27,73.1,73.26,73.06,73.23,38
QAQ18,2018-04-27 08:00,27,73.27,73.28,72.96,73.04,139
QAQ18,2018-04-27 08:30,27,73.04,73.18,73.02,73.09,56
QAQ18,2018-04-27 09:00,27,73.12,73.58,73.1,73.42,78
QAQ18,2018-04-27 09:30,27,73.41,73.43,73.1,73.21,42
QAQ18,2018-04-27 10:00,27,73.34,73.38,73.12,73.12,42
QAQ18,2018-04-27 10:30,27,73.12,73.27,73.11,73.14,37
QAQ18,2018-04-27 11:00,27,73.18,73.27,73.18,73.27,21
QAQ18,2018-04-27 11:30,27,73.27,73.5,73.26,73.42,38
QAQ18,2018-04-27 12:00,27,73.39,73.44,73.34,73.44,30
QAQ18,2018-04-27 12:30,27,73.47,73.47,73.38,73.38,6
QAQ18,2018-04-27 13:00,27,73.35,73.35,73.1,73.29,48
QAQ18,2018-04-27 13:30,27,73.16,73.16,73.11,73.11,8
QAQ18,2018-04-27 14:00,27,73.08,73.08,73.08,73.08,1
QAQ18,2018-04-27 15:00,27,73.09,73.11,73.09,73.11,2
QAQ18,2018-04-29 17:30,30,73.22,73.23,73.15,73.21,12
QAQ18,2018-04-29 22:00,30,73.04,73.04,72.95,72.97,11
QAQ18,2018-04-30 00:00,30,72.95,72.97,72.95,72.97,2
QAQ18,2018-04-30 00:30,30,73,73,73,73,1
QAQ18,2018-04-30 01:30,30,72.89,72.89,72.63,72.63,11
QAQ18,2018-04-30 02:00,30,72.62,72.62,72.58,72.58,9
QAQ18,2018-04-30 02:30,30,72.56,72.56,72.31,72.5,152
QAQ18,2018-04-30 03:00,30,72.53,72.59,72.46,72.55,69
QAQ18,2018-04-30 03:30,30,72.56,72.61,72.46,72.48,45
QAQ18,2018-04-30 04:00,30,72.52,72.69,72.52,72.66,26
QAQ18,2018-04-30 04:30,30,72.64,72.64,72.52,72.54,25
QAQ18,2018-04-30 05:00,30,72.54,72.55,72.47,72.55,7
QAQ18,2018-04-30 05:30,30,72.53,72.53,72.42,72.53,12
QAQ18,2018-04-30 06:00,30,72.53,72.64,72.45,72.64,20
QAQ18,2018-04-30 06:30,30,72.62,72.68,72.59,72.66,29
QAQ18,2018-04-30 07:00,30,72.66,72.66,72.66,72.66,1
QAQ18,2018-04-30 07:30,30,72.7,72.82,72.63,72.63,30
QAQ18,2018-04-30 08:00,30,72.61,72.85,72.54,72.82,79
QAQ18,2018-04-30 08:30,30,72.79,73.18,72.79,73.15,98
QAQ18,2018-04-30 09:00,30,73.08,73.68,73.08,73.34,160
QAQ18,2018-04-30 09:30,30,73.37,73.89,73.37,73.85,167
QAQ18,2018-04-30 10:00,30,73.83,73.9,73.65,73.71,166
QAQ18,2018-04-30 10:30,30,73.74,73.88,73.59,73.88,71
QAQ18,2018-04-30 11:00,30,73.89,74.24,73.89,74.24,66
QAQ18,2018-04-30 11:30,30,74.3,74.51,74.22,74.23,222
QAQ18,2018-04-30 12:00,30,74.36,75.05,74.29,74.74,256
QAQ18,2018-04-30 12:30,30,74.71,74.71,74.4,74.56,92
QAQ18,2018-04-30 13:00,30,74.66,74.66,73.99,74.06,181
QAQ18,2018-04-30 13:30,30,74.01,74.15,73.98,74.15,10
QAQ18,2018-04-30 14:00,30,74.09,74.09,74.09,74.09,10
QAQ18,2018-04-30 20:30,1,74.25,74.25,74.25,74.25,2
QAQ18,2018-05-01 01:30,1,74.16,74.18,74.16,74.18,4
QAQ18,2018-05-01 02:00,1,74.15,74.15,74.08,74.11,10
QAQ18,2018-05-01 02:30,1,74.04,74.05,73.95,73.95,29
QAQ18,2018-05-01 03:00,1,73.91,73.91,73.79,73.85,25
QAQ18,2018-05-01 03:30,1,73.82,73.82,73.69,73.81,12
QAQ18,2018-05-01 04:00,1,73.7,73.7,73.44,73.54,93
QAQ18,2018-05-01 04:30,1,73.61,73.62,73.61,73.62,9
QAQ18,2018-05-01 05:00,1,73.76,73.8,73.72,73.73,10
QAQ18,2018-05-01 05:30,1,73.61,73.66,73.57,73.66,29
QAQ18,2018-05-01 06:00,1,73.67,73.67,73.63,73.66,4
QAQ18,2018-05-01 06:30,1,73.63,73.65,73.45,73.6,72
QAQ18,2018-05-01 07:00,1,73.55,73.67,73.55,73.64,12
QAQ18,2018-05-01 07:30,1,73.69,73.73,73.42,73.55,52
QAQ18,2018-05-01 08:00,1,73.46,73.66,73.41,73.44,70
QAQ18,2018-05-01 08:30,1,73.39,73.4,72.97,72.99,128
QAQ18,2018-05-01 09:00,1,73.05,73.42,73.04,73.19,144
QAQ18,2018-05-01 09:30,1,73.06,73.06,72.73,72.79,92
QAQ18,2018-05-01 10:00,1,72.74,73.17,72.74,73.17,24
QAQ18,2018-05-01 10:30,1,73.18,73.29,73.18,73.24,13
QAQ18,2018-05-01 11:00,1,73.21,73.21,73.03,73.03,13
QAQ18,2018-05-01 11:30,1,73.02,73.1,73.02,73.02,11
QAQ18,2018-05-01 12:00,1,72.98,72.98,72.69,72.69,17
QAQ18,2018-05-01 12:30,1,72.49,72.65,72.44,72.58,55
QAQ18,2018-05-01 13:00,1,72.63,72.81,72.63,72.66,5
QAQ18,2018-05-01 13:30,1,72.85,72.85,72.83,72.83,9
QAQ18,2018-05-01 14:00,1,72.85,72.85,72.85,72.85,8
QAQ18,2018-05-01 14:30,1,72.82,72.82,72.82,72.82,1
QAQ18,2018-05-01 15:00,1,72.89,72.89,72.89,72.89,1
QAQ18,2018-05-01 15:30,1,72.84,72.84,72.82,72.82,2
QAQ18,2018-05-01 20:00,2,72.76,72.76,72.76,72.76,1
QAQ18,2018-05-01 20:30,2,72.73,72.73,72.72,72.73,9
QAQ18,2018-05-01 23:00,2,72.77,72.77,72.77,72.77,1
QAQ18,2018-05-01 23:30,2,72.75,72.75,72.75,72.75,1
QAQ18,2018-05-02 02:00,2,73.02,73.12,73,73.12,23
QAQ18,2018-05-02 02:30,2,73.04,73.08,72.98,73.08,7
QAQ18,2018-05-02 03:00,2,73.08,73.08,72.88,72.94,15
QAQ18,2018-05-02 03:30,2,73.02,73.02,72.97,73,20
QAQ18,2018-05-02 04:00,2,72.95,72.95,72.8,72.8,18
QAQ18,2018-05-02 04:30,2,72.74,72.76,72.63,72.67,36
QAQ18,2018-05-02 05:00,2,72.69,72.69,72.43,72.45,10
QAQ18,2018-05-02 05:30,2,72.48,72.6,72.43,72.53,64
QAQ18,2018-05-02 06:00,2,72.48,72.64,72.48,72.58,12
QAQ18,2018-05-02 06:30,2,72.54,72.6,72.54,72.54,16
QAQ18,2018-05-02 07:00,2,72.53,72.59,72.52,72.52,6
QAQ18,2018-05-02 07:30,2,72.58,72.59,72.39,72.41,19
QAQ18,2018-05-02 08:00,2,72.37,72.37,72.16,72.25,43
QAQ18,2018-05-02 08:30,2,72.18,72.5,72.18,72.43,99
QAQ18,2018-05-02 09:00,2,72.43,72.55,72.41,72.53,40
QAQ18,2018-05-02 09:30,2,72.26,72.58,72.18,72.55,37
QAQ18,2018-05-02 10:00,2,72.51,72.51,72.27,72.35,31
QAQ18,2018-05-02 10:30,2,72.15,72.47,72.01,72.47,61
QAQ18,2018-05-02 11:00,2,72.46,72.72,72.46,72.53,22
QAQ18,2018-05-02 11:30,2,72.63,72.63,72.5,72.53,7
QAQ18,2018-05-02 12:00,2,72.63,72.64,72.52,72.52,4
QAQ18,2018-05-02 12:30,2,72.58,72.69,72.58,72.67,16
QAQ18,2018-05-02 13:00,2,72.65,73.03,72.65,73,19
QAQ18,2018-05-02 13:30,2,72.96,73.04,72.92,72.95,11
QAQ18,2018-05-02 14:00,2,72.89,72.89,72.75,72.75,15
QAQ18,2018-05-02 14:30,2,72.7,72.7,72.68,72.68,6
QAQ18,2018-05-02 20:30,3,72.88,72.88,72.88,72.88,2
QAQ18,2018-05-03 02:00,3,72.83,73.02,72.83,72.99,6
QAQ18,2018-05-03 02:30,3,73.04,73.14,73.04,73.13,47
QAQ18,2018-05-03 03:00,3,73.01,73.12,72.95,73.12,18
QAQ18,2018-05-03 03:30,3,73.06,73.21,73.06,73.1,13
QAQ18,2018-05-03 04:00,3,73.08,73.1,73,73.1,15
QAQ18,2018-05-03 04:30,3,73.09,73.16,73.09,73.16,3
QAQ18,2018-05-03 05:00,3,73.18,73.2,72.98,72.98,28
QAQ18,2018-05-03 05:30,3,72.99,72.99,72.78,72.83,27
QAQ18,2018-05-03 06:00,3,72.76,72.76,72.48,72.52,31
QAQ18,2018-05-03 06:30,3,72.63,72.74,72.59,72.73,29
QAQ18,2018-05-03 07:00,3,72.76,72.81,72.41,72.47,55
QAQ18,2018-05-03 07:30,3,72.47,72.53,72.24,72.24,36
QAQ18,2018-05-03 08:00,3,72.36,72.5,72.32,72.5,90
QAQ18,2018-05-03 08:30,3,72.43,72.47,72.26,72.44,46
QAQ18,2018-05-03 09:00,3,72.47,72.56,72.13,72.31,50
QAQ18,2018-05-03 09:30,3,72.32,72.55,72.28,72.48,49
QAQ18,2018-05-03 10:00,3,72.5,72.77,72.34,72.7,135
QAQ18,2018-05-03 10:30,3,72.65,72.96,72.64,72.94,29
QAQ18,2018-05-03 11:00,3,72.92,73,72.84,72.98,247
QAQ18,2018-05-03 11:30,3,73,73.18,72.99,73.11,37
QAQ18,2018-05-03 12:00,3,73.17,73.46,73.15,73.33,60
QAQ18,2018-05-03 12:30,3,73.45,73.65,73.39,73.39,80
QAQ18,2018-05-03 13:00,3,73.39,73.46,72.94,73.23,145
QAQ18,2018-05-03 13:30,3,73.29,73.35,73.26,73.28,8
QAQ18,2018-05-03 14:00,3,73.32,73.32,73.32,73.32,20
QAQ18,2018-05-03 17:00,4,73.43,73.43,73.43,73.43,1
QAQ18,2018-05-04 02:00,4,73.13,73.13,72.99,73.06,28
QAQ18,2018-05-04 02:30,4,73.13,73.13,73.13,73.13,4
QAQ18,2018-05-04 03:00,4,73.11,73.12,73.01,73.01,39
QAQ18,2018-05-04 03:30,4,72.99,73.11,72.99,72.99,21
QAQ18,2018-05-04 04:00,4,72.94,73.1,72.9,73.1,16
QAQ18,2018-05-04 04:30,4,73.05,73.19,73.05,73.19,8
QAQ18,2018-05-04 05:00,4,73.23,73.27,73.23,73.27,7
QAQ18,2018-05-04 05:30,4,73.38,73.63,73.38,73.61,61
QAQ18,2018-05-04 06:00,4,73.67,73.69,73.43,73.51,68
QAQ18,2018-05-04 06:30,4,73.48,73.57,73.37,73.4,75
QAQ18,2018-05-04 07:00,4,73.37,73.7,73.37,73.53,59
QAQ18,2018-05-04 07:30,4,73.59,73.69,73.48,73.48,21
QAQ18,2018-05-04 08:00,4,73.52,73.52,73.23,73.3,20
QAQ18,2018-05-04 08:30,4,73.31,73.5,73.15,73.43,51
QAQ18,2018-05-04 09:00,4,73.39,73.62,73.32,73.44,54
QAQ18,2018-05-04 09:30,4,73.43,73.75,73.43,73.75,30
QAQ18,2018-05-04 10:00,4,73.77,73.93,73.74,73.88,108
QAQ18,2018-05-04 10:30,4,73.95,74.48,73.95,74.45,128
QAQ18,2018-05-04 11:00,4,74.5,74.68,74.37,74.52,84
QAQ18,2018-05-04 11:30,4,74.55,74.56,74.41,74.53,30
QAQ18,2018-05-04 12:00,4,74.46,74.57,74.42,74.5,57
QAQ18,2018-05-04 12:30,4,74.45,74.55,74.45,74.54,14
QAQ18,2018-05-04 13:00,4,74.52,74.53,74.3,74.52,41
QAQ18,2018-05-04 13:30,4,74.54,74.54,74.48,74.54,21
QAQ18,2018-05-04 14:00,4,74.51,74.55,74.5,74.55,58
QAQ18,2018-05-04 14:30,4,74.58,74.58,74.57,74.57,34
QAQ18,2018-05-04 15:00,4,74.59,74.59,74.59,74.59,2
QAQ18,2018-05-06 19:00,7,74.58,74.58,74.58,74.58,1
QAQ18,2018-05-06 21:00,7,74.71,74.77,74.71,74.77,2
QAQ18,2018-05-06 22:00,7,74.96,75.5,74.96,75.35,56
QAQ18,2018-05-07 00:00,7,75.3,75.31,75.3,75.31,3
QAQ18,2018-05-07 00:30,7,75.22,75.22,75.21,75.21,2
QAQ18,2018-05-07 01:00,7,75.35,75.35,75.31,75.31,3
QAQ18,2018-05-07 01:30,7,75.15,75.15,75.14,75.14,3
QAQ18,2018-05-07 02:00,7,75.13,75.13,75.02,75.02,11
QAQ18,2018-05-07 02:30,7,75.03,75.07,74.96,75.02,22
QAQ18,2018-05-07 03:00,7,74.96,75.13,74.96,75.06,14
QAQ18,2018-05-07 03:30,7,75.11,75.18,75.08,75.16,22
QAQ18,2018-05-07 04:00,7,75.22,75.29,75.13,75.13,22
QAQ18,2018-05-07 04:30,7,75.13,75.15,75.13,75.15,4
QAQ18,2018-05-07 05:00,7,75.24,75.24,75.19,75.19,4
QAQ18,2018-05-07 05:30,7,75.18,75.21,75.14,75.2,14
QAQ18,2018-05-07 06:00,7,75.19,75.3,75.18,75.29,15
QAQ18,2018-05-07 06:30,7,75.3,75.38,75.28,75.3,34
QAQ18,2018-05-07 07:00,7,75.33,75.53,75.33,75.51,57
QAQ18,2018-05-07 07:30,7,75.45,75.61,75.45,75.6,20
QAQ18,2018-05-07 08:00,7,75.51,75.53,75.19,75.23,47
QAQ18,2018-05-07 08:30,7,75.17,75.3,75.06,75.27,54
QAQ18,2018-05-07 09:00,7,75.24,75.58,75.24,75.38,69
QAQ18,2018-05-07 09:30,7,75.4,75.85,75.38,75.61,113
QAQ18,2018-05-07 10:00,7,75.52,75.7,75.52,75.65,54
QAQ18,2018-05-07 10:30,7,75.67,75.74,75.66,75.67,31
QAQ18,2018-05-07 11:00,7,75.63,75.93,75.63,75.7,105
QAQ18,2018-05-07 11:30,7,75.75,75.78,75.72,75.78,19
QAQ18,2018-05-07 12:00,7,75.69,75.74,75.69,75.74,5
QAQ18,2018-05-07 12:30,7,75.74,75.92,75.73,75.9,22
QAQ18,2018-05-07 13:00,7,75.89,75.95,75.75,75.75,78
QAQ18,2018-05-07 13:30,7,75.7,75.7,75.01,75.01,105
QAQ18,2018-05-07 14:00,7,75.02,75.13,74.75,74.94,17
QAQ18,2018-05-07 14:30,7,75.01,75.01,75.01,75.01,20
QAQ18,2018-05-07 15:00,7,75.03,75.05,75.03,75.05,2
QAQ18,2018-05-07 18:30,8,75.24,75.26,75.24,75.26,10
QAQ18,2018-05-07 19:00,8,75.26,75.3,75.26,75.3,3
QAQ18,2018-05-07 21:00,8,75.28,75.28,75.26,75.26,6
QAQ18,2018-05-07 22:30,8,75.17,75.17,75.17,75.17,3
QAQ18,2018-05-08 01:00,8,75.23,75.4,75.23,75.4,23
QAQ18,2018-05-08 02:00,8,75.25,75.25,75.15,75.15,7
QAQ18,2018-05-08 02:30,8,75.15,75.19,75.02,75.06,19
QAQ18,2018-05-08 03:00,8,75.06,75.13,74.84,75.11,37
QAQ18,2018-05-08 03:30,8,75.09,75.15,75.03,75.15,68
QAQ18,2018-05-08 04:00,8,75.2,75.2,75.04,75.04,14
QAQ18,2018-05-08 04:30,8,75.03,75.23,74.94,75.22,46
QAQ18,2018-05-08 05:00,8,75.1,75.1,75.1,75.1,2
QAQ18,2018-05-08 05:30,8,75.09,75.1,75.02,75.03,10
QAQ18,2018-05-08 06:00,8,75,75.04,74.9,75.03,16
QAQ18,2018-05-08 06:30,8,75.04,75.21,75.04,75.17,33
QAQ18,2018-05-08 07:00,8,75.18,75.4,75.11,75.35,25
QAQ18,2018-05-08 07:30,8,75.33,75.39,75.25,75.36,23
QAQ18,2018-05-08 08:00,8,75.43,75.61,75.35,75.6,52
QAQ18,2018-05-08 08:30,8,75.6,75.71,75.28,75.3,86
QAQ18,2018-05-08 09:00,8,75.31,75.36,74.94,74.94,121
QAQ18,2018-05-08 09:30,8,74.96,75.2,74.96,75.01,83
QAQ18,2018-05-08 10:00,8,74.94,74.94,72.87,73.64,370
QAQ18,2018-05-08 10:30,8,73.59,74.67,73.43,74.62,162
QAQ18,2018-05-08 11:00,8,74.51,74.51,74.07,74.08,88
QAQ18,2018-05-08 11:30,8,74.13,74.27,73.69,73.99,59
QAQ18,2018-05-08 12:00,8,74,74.28,73.99,74.26,12
QAQ18,2018-05-08 12:30,8,74.39,74.45,74.11,74.26,16
QAQ18,2018-05-08 13:00,8,74.16,75.7,73.86,74.51,86
QAQ18,2018-05-08 13:30,8,74.68,75.52,74.6,75.29,104
QAQ18,2018-05-08 14:00,8,75.33,75.47,75.31,75.32,16
QAQ18,2018-05-08 14:30,8,75.31,75.42,75.31,75.32,5
QAQ18,2018-05-08 15:00,8,75.32,75.32,75.29,75.29,3
QAQ18,2018-05-08 15:30,8,75.64,75.69,75.62,75.62,3
QAQ18,2018-05-08 17:30,9,75.61,75.61,75.61,75.61,1
QAQ18,2018-05-08 18:00,9,75.8,75.8,75.8,75.8,1
QAQ18,2018-05-08 18:30,9,75.85,75.85,75.84,75.84,2
QAQ18,2018-05-08 19:00,9,75.85,75.85,75.85,75.85,1
QAQ18,2018-05-08 19:30,9,76.01,76.01,76.01,76.01,1
QAQ18,2018-05-08 20:00,9,76.14,76.35,76.14,76.35,7
QAQ18,2018-05-09 00:00,9,76.35,76.35,76.32,76.32,15
QAQ18,2018-05-09 00:30,9,76.3,76.3,76.3,76.3,1
QAQ18,2018-05-09 01:30,9,76.28,76.28,76.28,76.28,1
QAQ18,2018-05-09 02:00,9,76.32,76.81,76.32,76.67,77
QAQ18,2018-05-09 02:30,9,76.54,76.61,76.45,76.59,12
QAQ18,2018-05-09 03:00,9,76.56,76.71,76.48,76.71,31
QAQ18,2018-05-09 03:30,9,76.7,76.81,76.55,76.8,55
QAQ18,2018-05-09 04:00,9,76.83,76.83,76.6,76.6,16
QAQ18,2018-05-09 04:30,9,76.58,76.7,76.54,76.7,14
QAQ18,2018-05-09 05:00,9,76.67,76.67,76.52,76.53,7
QAQ18,2018-05-09 05:30,9,76.52,76.52,76.36,76.49,67
QAQ18,2018-05-09 06:00,9,76.53,76.88,76.53,76.88,44
QAQ18,2018-05-09 06:30,9,76.91,76.91,76.61,76.65,74
QAQ18,2018-05-09 07:00,9,76.6,76.66,76.32,76.35,73
QAQ18,2018-05-09 07:30,9,76.4,76.53,76.33,76.47,63
QAQ18,2018-05-09 08:00,9,76.49,76.5,76.28,76.34,94
QAQ18,2018-05-09 08:30,9,76.4,76.64,76.4,76.64,53
QAQ18,2018-05-09 09:00,9,76.7,76.83,76.62,76.67,68
QAQ18,2018-05-09 09:30,9,76.68,77.13,76.46,76.5,390
QAQ18,2018-05-09 10:00,9,76.68,76.91,76.59,76.89,84
QAQ18,2018-05-09 10:30,9,76.83,76.83,76.56,76.66,80
QAQ18,2018-05-09 11:00,9,76.67,77.04,76.66,77.01,92
QAQ18,2018-05-09 11:30,9,76.94,76.97,76.64,76.71,30
QAQ18,2018-05-09 12:00,9,76.8,76.92,76.7,76.85,27
QAQ18,2018-05-09 12:30,9,76.89,76.93,76.78,76.78,12
QAQ18,2018-05-09 13:00,9,76.77,76.99,76.7,76.9,53
QAQ18,2018-05-09 13:30,9,76.86,76.94,76.86,76.94,23
QAQ18,2018-05-09 14:00,9,76.94,76.94,76.9,76.9,8
QAQ18,2018-05-09 14:30,9,76.88,76.94,76.88,76.94,26
QAQ18,2018-05-09 15:00,9,76.94,76.96,76.94,76.96,3
QAQ18,2018-05-09 15:30,9,77.1,77.1,77.1,77.1,1
QAQ18,2018-05-09 17:30,10,76.96,76.96,76.96,76.96,1
QAQ18,2018-05-09 18:00,10,77.03,77.03,77.03,77.03,2
QAQ18,2018-05-09 19:00,10,77.2,77.2,77.2,77.2,1
QAQ18,2018-05-09 20:00,10,77.34,77.45,77.34,77.45,2
QAQ18,2018-05-09 20:30,10,77.39,77.39,77.39,77.39,1
QAQ18,2018-05-09 21:00,10,77.44,77.44,77.43,77.43,2
QAQ18,2018-05-10 00:00,10,77.47,77.47,77.47,77.47,1
QAQ18,2018-05-10 00:30,10,77.48,77.48,77.48,77.48,1
QAQ18,2018-05-10 01:00,10,77.42,77.48,77.42,77.46,13
QAQ18,2018-05-10 01:30,10,77.57,77.58,77.53,77.58,3
QAQ18,2018-05-10 02:00,10,77.56,77.56,77.39,77.41,113
QAQ18,2018-05-10 02:30,10,77.36,77.39,77.33,77.39,9
QAQ18,2018-05-10 03:00,10,77.48,77.6,77.3,77.32,37
QAQ18,2018-05-10 03:30,10,77.38,77.45,77.35,77.45,16
QAQ18,2018-05-10 04:00,10,77.46,77.5,77.29,77.29,27
QAQ18,2018-05-10 04:30,10,77.23,77.32,77.14,77.31,77
QAQ18,2018-05-10 05:00,10,77.3,77.35,77.11,77.11,31
QAQ18,2018-05-10 05:30,10,77.13,77.23,77.04,77.08,41
QAQ18,2018-05-10 06:00,10,77.1,77.15,77.04,77.09,31
QAQ18,2018-05-10 06:30,10,77.13,77.24,77.13,77.21,11
QAQ18,2018-05-10 07:00,10,77.21,77.21,77.09,77.21,14
QAQ18,2018-05-10 07:30,10,77.28,77.43,77.1,77.13,43
QAQ18,2018-05-10 08:00,10,77.12,77.16,76.64,76.85,967
QAQ18,2018-05-10 08:30,10,76.79,76.79,76.38,76.38,110
QAQ18,2018-05-10 09:00,10,76.4,76.69,76.27,76.67,63
QAQ18,2018-05-10 09:30,10,76.68,76.97,76.63,76.63,77
QAQ18,2018-05-10 10:00,10,76.63,76.96,76.63,76.87,45
QAQ18,2018-05-10 10:30,10,76.89,76.9,76.71,76.88,45
QAQ18,2018-05-10 11:00,10,76.92,76.92,76.73,76.74,17
QAQ18,2018-05-10 11:30,10,76.76,76.76,76.64,76.73,25
QAQ18,2018-05-10 12:00,10,76.7,76.75,76.7,76.74,5
QAQ18,2018-05-10 12:30,10,76.77,76.79,76.66,76.69,20
QAQ18,2018-05-10 13:00,10,76.69,77.25,76.67,77.23,67
QAQ18,2018-05-10 13:30,10,77.24,77.33,77.21,77.22,38
QAQ18,2018-05-10 14:00,10,77.2,77.22,77.2,77.21,4
QAQ18,2018-05-10 14:30,10,77.23,77.27,77.23,77.27,2
QAQ18,2018-05-10 15:00,10,77.27,77.27,77.27,77.27,1
QAQ18,2018-05-10 15:30,10,77.17,77.17,77.17,77.17,1
QAQ18,2018-05-11 00:00,11,77.17,77.17,77.17,77.17,3
QAQ18,2018-05-11 02:00,11,77.04,77.04,76.95,76.98,12
QAQ18,2018-05-11 02:30,11,76.97,77.08,76.89,77.03,19
QAQ18,2018-05-11 03:00,11,77,77.26,76.99,77.25,26
QAQ18,2018-05-11 03:30,11,77.26,77.3,77.19,77.19,21
QAQ18,2018-05-11 04:00,11,77.15,77.23,77.07,77.15,37
QAQ18,2018-05-11 04:30,11,77.22,77.22,77.17,77.17,4
QAQ18,2018-05-11 05:00,11,77.22,77.27,77.22,77.25,5
QAQ18,2018-05-11 05:30,11,77.21,77.21,77.21,77.21,2
QAQ18,2018-05-11 06:00,11,77.15,77.17,77.15,77.17,2
QAQ18,2018-05-11 06:30,11,77.09,77.11,77.03,77.06,11
QAQ18,2018-05-11 07:00,11,77.12,77.12,77.03,77.03,9
QAQ18,2018-05-11 07:30,11,77.04,77.12,77.03,77.06,17
QAQ18,2018-05-11 08:00,11,77.05,77.09,76.92,76.92,25
QAQ18,2018-05-11 08:30,11,76.94,77.18,76.94,76.99,51
QAQ18,2018-05-11 09:00,11,77.04,77.04,76.92,76.95,19
QAQ18,2018-05-11 09:30,11,77.01,77.37,76.93,77.22,62
QAQ18,2018-05-11 10:00,11,77.25,77.29,77.13,77.18,40
QAQ18,2018-05-11 10:30,11,77.21,77.21,77,77.11,44
QAQ18,2018-05-11 11:00,11,77.14,77.14,77,77.12,26
QAQ18,2018-05-11 11:30,11,77.16,77.19,77.16,77.19,15
QAQ18,2018-05-11 12:00,11,77.19,77.3,77.16,77.3,16
QAQ18,2018-05-11 12:30,11,77.29,77.29,77.28,77.28,2
QAQ18,2018-05-11 13:00,11,77.25,77.33,76.92,76.92,52
QAQ18,2018-05-11 13:30,11,76.85,76.97,76.78,76.82,37
QAQ18,2018-05-11 14:00,11,76.81,76.81,76.81,76.81,1
QAQ18,2018-05-11 14:30,11,76.83,76.83,76.83,76.83,1
QAQ18,2018-05-11 15:00,11,76.79,76.83,76.79,76.82,5
QAQ18,2018-05-13 17:30,14,76.92,76.92,76.92,76.92,1
QAQ18,2018-05-13 18:30,14,76.86,76.86,76.83,76.83,2
QAQ18,2018-05-13 23:00,14,76.5,76.5,76.5,76.5,1
QAQ18,2018-05-14 01:00,14,76.53,76.56,76.53,76.56,3
QAQ18,2018-05-14 02:00,14,76.47,76.49,76.42,76.45,19
QAQ18,2018-05-14 02:30,14,76.43,76.47,76.35,76.46,19
QAQ18,2018-05-14 03:00,14,76.47,76.5,76.4,76.5,31
QAQ18,2018-05-14 03:30,14,76.56,76.8,76.51,76.65,99
QAQ18,2018-05-14 04:00,14,76.67,76.81,76.67,76.81,10
QAQ18,2018-05-14 04:30,14,76.82,76.85,76.71,76.74,7
QAQ18,2018-05-14 05:00,14,76.69,76.72,76.69,76.72,14
QAQ18,2018-05-14 05:30,14,76.81,77.02,76.81,77.02,10
QAQ18,2018-05-14 06:00,14,77.08,77.14,77.04,77.1,18
QAQ18,2018-05-14 06:30,14,77.02,77.11,76.96,77.1,24
QAQ18,2018-05-14 07:00,14,77.18,77.18,77.12,77.14,18
QAQ18,2018-05-14 07:30,14,77.16,77.26,77.16,77.26,35
QAQ18,2018-05-14 08:00,14,77.2,77.2,77.06,77.12,28
QAQ18,2018-05-14 08:30,14,77.17,77.46,77.17,77.46,45
QAQ18,2018-05-14 09:00,14,77.36,77.6,77.33,77.58,71
QAQ18,2018-05-14 09:30,14,77.59,77.9,77.56,77.85,152
QAQ18,2018-05-14 10:00,14,77.8,77.8,77.51,77.63,98
QAQ18,2018-05-14 10:30,14,77.64,77.97,77.64,77.88,32
QAQ18,2018-05-14 11:00,14,77.96,77.96,77.69,77.72,25
QAQ18,2018-05-14 11:30,14,77.73,77.87,77.68,77.79,54
QAQ18,2018-05-14 12:00,14,77.77,77.89,77.73,77.86,52
QAQ18,2018-05-14 12:30,14,77.89,77.98,77.78,77.78,32
QAQ18,2018-05-14 13:00,14,77.78,78.01,77.71,78,73
QAQ18,2018-05-14 13:30,14,78.05,78.19,78.02,78.14,32
QAQ18,2018-05-14 14:00,14,78.11,78.15,78.11,78.15,2
QAQ18,2018-05-14 14:30,14,78.14,78.14,78.14,78.14,1
QAQ18,2018-05-14 15:00,14,78.17,78.27,78.16,78.27,10
QAQ18,2018-05-14 15:30,14,78.2,78.2,78.18,78.18,64
QAQ18,2018-05-14 20:30,15,77.99,78.01,77.99,78.01,7
QAQ18,2018-05-14 21:00,15,78,78.01,78,78.01,6
QAQ18,2018-05-15 01:30,15,77.96,77.96,77.94,77.94,2
QAQ18,2018-05-15 02:00,15,77.93,77.97,77.88,77.97,19
QAQ18,2018-05-15 02:30,15,77.99,78.32,77.99,78.23,41
QAQ18,2018-05-15 03:00,15,78.17,78.37,78.09,78.34,137
QAQ18,2018-05-15 03:30,15,78.39,78.41,78.13,78.2,30
QAQ18,2018-05-15 04:00,15,78.2,78.46,78.2,78.46,49
QAQ18,2018-05-15 04:30,15,78.45,78.72,78.45,78.64,81
QAQ18,2018-05-15 05:00,15,78.62,78.74,78.6,78.72,17
QAQ18,2018-05-15 05:30,15,78.69,78.96,78.69,78.89,110
QAQ18,2018-05-15 06:00,15,78.83,78.84,78.75,78.75,4
QAQ18,2018-05-15 06:30,15,78.68,78.73,78.66,78.73,22
QAQ18,2018-05-15 07:00,15,78.75,79.16,78.75,78.97,163
QAQ18,2018-05-15 07:30,15,78.86,78.86,78.49,78.51,61
QAQ18,2018-05-15 08:00,15,78.5,78.56,78.12,78.13,89
QAQ18,2018-05-15 08:30,15,78.04,78.1,77.73,77.75,82
QAQ18,2018-05-15 09:00,15,77.71,77.99,77.71,77.99,75
QAQ18,2018-05-15 09:30,15,77.97,78.51,77.94,78.51,87
QAQ18,2018-05-15 10:00,15,78.63,78.77,78.49,78.59,39
QAQ18,2018-05-15 10:30,15,78.49,78.6,78.4,78.4,18
QAQ18,2018-05-15 11:00,15,78.43,78.58,78.41,78.58,6
QAQ18,2018-05-15 11:30,15,78.64,78.93,78.64,78.78,16
QAQ18,2018-05-15 12:00,15,78.76,78.76,78.41,78.56,16
QAQ18,2018-05-15 12:30,15,78.58,78.68,78.43,78.43,26
QAQ18,2018-05-15 13:00,15,78.48,78.48,78.16,78.26,34
QAQ18,2018-05-15 13:30,15,78.13,78.15,78.11,78.13,17
QAQ18,2018-05-15 14:00,15,78.05,78.1,78.05,78.1,3
QAQ18,2018-05-15 14:30,15,78.11,78.11,78,78,29
QAQ18,2018-05-15 15:00,15,78.09,78.09,78.09,78.09,1
QAQ18,2018-05-15 15:30,15,77.85,77.9,77.82,77.83,14
QAQ18,2018-05-15 18:30,16,77.97,77.97,77.97,77.97,1
QAQ18,2018-05-15 20:00,16,77.91,78,77.91,78,4
QAQ18,2018-05-15 21:00,16,78.01,78.01,78.01,78.01,1
QAQ18,2018-05-15 22:30,16,78.13,78.14,78.13,78.14,4
QAQ18,2018-05-15 23:00,16,78.14,78.14,78.14,78.14,1
QAQ18,2018-05-16 00:00,16,78.1,78.1,78.03,78.03,5
QAQ18,2018-05-16 00:30,16,78.1,78.1,78.1,78.1,2
QAQ18,2018-05-16 01:00,16,78.06,78.06,78.06,78.06,1
QAQ18,2018-05-16 02:00,16,78.02,78.02,77.94,77.94,10
QAQ18,2018-05-16 02:30,16,77.96,77.98,77.83,77.89,29
QAQ18,2018-05-16 03:00,16,77.85,77.85,77.72,77.84,28
QAQ18,2018-05-16 03:30,16,77.85,77.86,77.59,77.61,77
QAQ18,2018-05-16 04:00,16,77.65,77.91,77.56,77.88,78
QAQ18,2018-05-16 04:30,16,77.85,77.96,77.81,77.88,31
QAQ18,2018-05-16 05:00,16,77.87,78.08,77.81,78,41
QAQ18,2018-05-16 05:30,16,78,78,77.81,77.81,15
QAQ18,2018-05-16 06:00,16,77.86,77.87,77.79,77.84,13
QAQ18,2018-05-16 06:30,16,77.84,77.84,77.63,77.63,6
QAQ18,2018-05-16 07:00,16,77.58,77.7,77.57,77.7,20
QAQ18,2018-05-16 07:30,16,77.71,77.81,77.55,77.75,36
QAQ18,2018-05-16 08:00,16,77.73,77.81,77.67,77.8,36
QAQ18,2018-05-16 08:30,16,77.75,77.84,77.67,77.83,43
QAQ18,2018-05-16 09:00,16,77.77,77.91,77.67,77.73,85
QAQ18,2018-05-16 09:30,16,78,78.31,77.91,77.95,170
QAQ18,2018-05-16 10:00,16,77.91,78.09,77.83,78.07,76
QAQ18,2018-05-16 10:30,16,78.08,78.31,77.85,77.97,115
QAQ18,2018-05-16 11:00,16,78.02,78.18,78,78.15,96
QAQ18,2018-05-16 11:30,16,78.15,78.68,78.15,78.63,85
QAQ18,2018-05-16 12:00,16,78.62,78.62,78.5,78.6,96
QAQ18,2018-05-16 12:30,16,78.6,78.78,78.6,78.73,139
QAQ18,2018-05-16 13:00,16,78.77,79.19,78.75,79.19,237
QAQ18,2018-05-16 13:30,16,79.07,79.12,79,79.04,98
QAQ18,2018-05-16 14:00,16,79.07,79.11,79.07,79.11,4
QAQ18,2018-05-16 14:30,16,79.12,79.17,79.08,79.15,20
QAQ18,2018-05-16 15:00,16,79.2,79.2,79.19,79.19,3
QAQ18,2018-05-16 15:30,16,79.18,79.2,79.18,79.2,17
QAQ18,2018-05-16 18:30,17,79.15,79.15,79.15,79.15,1
QAQ18,2018-05-16 19:00,17,79.18,79.36,79.18,79.34,3
QAQ18,2018-05-16 19:30,17,79.22,79.27,79.22,79.27,2
QAQ18,2018-05-16 21:00,17,79.22,79.22,79.22,79.22,5
QAQ18,2018-05-16 23:30,17,79.26,79.26,79.26,79.26,1
QAQ18,2018-05-17 00:00,17,79.28,79.28,79.27,79.27,2
QAQ18,2018-05-17 00:30,17,79.28,79.36,79.28,79.36,6
QAQ18,2018-05-17 01:00,17,79.31,79.31,79.31,79.31,2
QAQ18,2018-05-17 01:30,17,79.29,79.3,79.26,79.3,17
QAQ18,2018-05-17 02:00,17,79.28,79.44,79.21,79.44,42
QAQ18,2018-05-17 02:30,17,79.46,79.5,79.33,79.33,48
QAQ18,2018-05-17 03:00,17,79.28,79.38,79.22,79.36,22
QAQ18,2018-05-17 03:30,17,79.43,79.81,79.42,79.76,102
QAQ18,2018-05-17 04:00,17,79.72,79.81,79.64,79.73,32
QAQ18,2018-05-17 04:30,17,79.73,80.02,79.67,79.67,99
QAQ18,2018-05-17 05:00,17,79.73,79.78,79.56,79.61,11
QAQ18,2018-05-17 05:30,17,79.83,79.83,79.81,79.81,6
QAQ18,2018-05-17 06:00,17,79.77,79.92,79.77,79.92,20
QAQ18,2018-05-17 06:30,17,79.96,79.96,79.85,79.94,22
QAQ18,2018-05-17 07:00,17,79.89,79.92,79.76,79.87,105
QAQ18,2018-05-17 07:30,17,79.84,79.84,79.73,79.83,81
QAQ18,2018-05-17 08:00,17,79.74,79.74,79.47,79.64,161
QAQ18,2018-05-17 08:30,17,79.52,79.77,79.38,79.75,104
QAQ18,2018-05-17 09:00,17,79.67,79.92,79.61,79.85,143
QAQ18,2018-05-17 09:30,17,79.99,80.23,79.83,80.16,460
QAQ18,2018-05-17 10:00,17,80.19,80.35,79.95,80.35,242
QAQ18,2018-05-17 10:30,17,80.31,80.42,80.13,80.15,266
QAQ18,2018-05-17 11:00,17,80.13,80.17,79.81,79.92,374
QAQ18,2018-05-17 11:30,17,79.88,79.88,79.33,79.38,176
QAQ18,2018-05-17 12:00,17,79.48,79.59,79.45,79.45,66
QAQ18,2018-05-17 12:30,17,79.45,79.52,79.17,79.23,46
QAQ18,2018-05-17 13:00,17,79.2,79.29,79.06,79.21,157
QAQ18,2018-05-17 13:30,17,79.27,79.38,79.22,79.32,67
QAQ18,2018-05-17 14:00,17,79.38,79.38,79.38,79.38,2
QAQ18,2018-05-17 14:30,17,79.35,79.35,79.33,79.33,6
QAQ18,2018-05-17 15:00,17,79.32,79.32,79.32,79.32,1
QAQ18,2018-05-17 17:30,18,79.53,79.53,79.53,79.53,1
QAQ18,2018-05-17 18:30,18,79.51,79.51,79.44,79.45,6
QAQ18,2018-05-17 19:00,18,79.38,79.38,79.38,79.38,1
QAQ18,2018-05-17 20:30,18,79.46,79.46,79.46,79.46,3
QAQ18,2018-05-17 21:00,18,79.56,79.58,79.56,79.57,10
QAQ18,2018-05-17 21:30,18,79.54,79.54,79.54,79.54,1
QAQ18,2018-05-17 23:30,18,79.42,79.42,79.42,79.42,1
QAQ18,2018-05-18 00:00,18,79.46,79.46,79.46,79.46,3
QAQ18,2018-05-18 00:30,18,79.49,79.5,79.49,79.5,5
QAQ18,2018-05-18 01:00,18,79.51,79.51,79.46,79.47,7
QAQ18,2018-05-18 01:30,18,79.49,79.51,79.48,79.5,6
QAQ18,2018-05-18 02:00,18,79.54,79.54,79.41,79.43,12
QAQ18,2018-05-18 02:30,18,79.48,79.53,79.44,79.48,25
QAQ18,2018-05-18 03:00,18,79.53,79.72,79.53,79.7,151
QAQ18,2018-05-18 03:30,18,79.66,79.79,79.52,79.56,63
QAQ18,2018-05-18 04:00,18,79.54,79.71,79.53,79.68,34
QAQ18,2018-05-18 04:30,18,79.68,79.75,79.57,79.65,18
QAQ18,2018-05-18 05:00,18,79.68,79.68,79.56,79.57,29
QAQ18,2018-05-18 05:30,18,79.6,79.6,79.51,79.51,11
QAQ18,2018-05-18 06:00,18,79.5,79.6,79.5,79.6,11
QAQ18,2018-05-18 06:30,18,79.57,79.72,79.51,79.71,36
QAQ18,2018-05-18 07:00,18,79.7,79.78,79.64,79.64,101
QAQ18,2018-05-18 07:30,18,79.63,79.69,79.55,79.65,34
QAQ18,2018-05-18 08:00,18,79.63,79.64,79.11,79.18,190
QAQ18,2018-05-18 08:30,18,79.15,79.74,79.15,79.58,84
QAQ18,2018-05-18 09:00,18,79.5,79.5,79.13,79.29,59
QAQ18,2018-05-18 09:30,18,79.35,79.48,79.13,79.33,70
QAQ18,2018-05-18 10:00,18,79.38,79.48,79.12,79.16,64
QAQ18,2018-05-18 10:30,18,79.17,79.32,79.03,79.06,113
QAQ18,2018-05-18 11:00,18,79.02,79.02,78.62,78.94,156
QAQ18,2018-05-18 11:30,18,79,79.14,78.97,79.02,77
QAQ18,2018-05-18 12:00,18,79.07,79.24,79.07,79.2,51
QAQ18,2018-05-18 12:30,18,79.08,79.08,78.82,78.87,176
QAQ18,2018-05-18 13:00,18,78.83,78.85,78.39,78.41,482
QAQ18,2018-05-18 13:30,18,78.41,78.67,78.34,78.59,206
QAQ18,2018-05-18 14:00,18,78.65,78.65,78.63,78.63,12
QAQ18,2018-05-18 14:30,18,78.6,78.6,78.56,78.56,2
QAQ18,2018-05-18 15:00,18,78.62,78.62,78.61,78.61,2
QAQ18,2018-05-18 15:30,18,78.56,78.56,78.54,78.54,5
QAQ18,2018-05-20 17:00,21,78.78,78.91,78.78,78.81,7
QAQ18,2018-05-20 17:30,21,78.88,78.88,78.88,78.88,1
QAQ18,2018-05-20 18:00,21,78.91,78.97,78.91,78.97,3
QAQ18,2018-05-20 19:00,21,78.99,78.99,78.99,78.99,1
QAQ18,2018-05-20 19:30,21,78.87,78.89,78.87,78.87,3
QAQ18,2018-05-20 20:00,21,78.9,79.12,78.9,79.1,41
QAQ18,2018-05-20 20:30,21,79.08,79.08,79.08,79.08,1
QAQ18,2018-05-20 21:00,21,79.01,79.01,79.01,79.01,1
QAQ18,2018-05-21 00:00,21,79.05,79.05,79.02,79.02,12
QAQ18,2018-05-21 00:30,21,79.02,79.02,79.02,79.02,1
QAQ18,2018-05-21 01:00,21,79.13,79.13,79.1,79.1,2
QAQ18,2018-05-21 01:30,21,79.1,79.1,78.9,78.9,5
QAQ18,2018-05-21 02:00,21,78.94,78.97,78.94,78.97,7
QAQ18,2018-05-21 02:30,21,78.99,78.99,78.82,78.88,28
QAQ18,2018-05-21 03:00,21,78.87,78.95,78.87,78.95,48
QAQ18,2018-05-21 03:30,21,78.94,78.95,78.82,78.93,68
QAQ18,2018-05-21 04:00,21,78.72,78.84,78.71,78.82,38
QAQ18,2018-05-21 04:30,21,78.85,78.85,78.64,78.67,14
QAQ18,2018-05-21 05:00,21,78.67,78.77,78.56,78.6,27
QAQ18,2018-05-21 05:30,21,78.58,78.68,78.57,78.58,19
QAQ18,2018-05-21 06:00,21,78.63,78.64,78.46,78.47,63
QAQ18,2018-05-21 06:30,21,78.42,78.43,78.2,78.28,34
QAQ18,2018-05-21 07:00,21,78.27,78.29,78.12,78.29,63
QAQ18,2018-05-21 07:30,21,78.35,78.38,78.23,78.23,19
QAQ18,2018-05-21 08:00,21,78.25,78.63,78.25,78.5,74
QAQ18,2018-05-21 08:30,21,78.54,78.6,78.27,78.35,173
QAQ18,2018-05-21 09:00,21,78.32,78.6,78.26,78.52,115
QAQ18,2018-05-21 09:30,21,78.5,78.63,78.4,78.52,81
QAQ18,2018-05-21 10:00,21,78.52,78.86,78.52,78.84,186
QAQ18,2018-05-21 10:30,21,78.9,78.97,78.8,78.9,83
QAQ18,2018-05-21 11:00,21,78.99,79.04,78.84,78.9,46
QAQ18,2018-05-21 11:30,21,78.88,78.99,78.87,78.97,28
QAQ18,2018-05-21 12:00,21,79.06,79.11,78.93,79.06,35
QAQ18,2018-05-21 12:30,21,79.08,79.23,79.06,79.21,189
QAQ18,2018-05-21 13:00,21,79.25,79.3,79.09,79.25,272
QAQ18,2018-05-21 13:30,21,79.28,79.46,79.28,79.45,166
QAQ18,2018-05-21 14:00,21,79.39,79.42,79.39,79.42,6
QAQ18,2018-05-21 14:30,21,79.47,79.55,79.47,79.5,32
QAQ18,2018-05-21 15:00,21,79.48,79.51,79.48,79.51,8
QAQ18,2018-05-21 15:30,21,79.5,79.62,79.5,79.57,55
QAQ18,2018-05-21 18:30,22,79.54,79.54,79.54,79.54,5
QAQ18,2018-05-21 19:00,22,79.44,79.44,79.44,79.44,1
QAQ18,2018-05-21 19:30,22,79.45,79.49,79.45,79.48,3
QAQ18,2018-05-21 20:00,22,79.46,79.47,79.45,79.45,48
QAQ18,2018-05-21 20:30,22,79.46,79.46,79.46,79.46,1
QAQ18,2018-05-21 21:00,22,79.43,79.43,79.43,79.43,1
QAQ18,2018-05-21 22:00,22,79.43,79.44,79.38,79.38,53
QAQ18,2018-05-21 22:30,22,79.38,79.38,79.38,79.38,1
QAQ18,2018-05-22 00:00,22,79.41,79.43,79.41,79.43,5
QAQ18,2018-05-22 00:30,22,79.5,79.5,79.5,79.5,5
QAQ18,2018-05-22 01:30,22,79.48,79.48,79.48,79.48,1
QAQ18,2018-05-22 02:00,22,79.47,79.77,79.47,79.75,53
QAQ18,2018-05-22 02:30,22,79.77,79.85,79.68,79.81,39
QAQ18,2018-05-22 03:00,22,79.76,79.87,79.76,79.83,12
QAQ18,2018-05-22 03:30,22,79.81,79.84,79.69,79.84,38
QAQ18,2018-05-22 04:00,22,79.83,79.84,79.48,79.55,102
QAQ18,2018-05-22 04:30,22,79.56,79.64,79.5,79.61,98
QAQ18,2018-05-22 05:00,22,79.63,79.68,79.61,79.68,12
QAQ18,2018-05-22 05:30,22,79.62,79.63,79.57,79.61,8
QAQ18,2018-05-22 06:00,22,79.54,79.65,79.48,79.65,35
QAQ18,2018-05-22 06:30,22,79.63,79.69,79.57,79.57,23
QAQ18,2018-05-22 07:00,22,79.66,79.89,79.66,79.86,55
QAQ18,2018-05-22 07:30,22,79.88,80.09,79.88,80.06,74
QAQ18,2018-05-22 08:00,22,80.01,80.05,79.87,80.01,161
QAQ18,2018-05-22 08:30,22,79.97,80.14,79.97,80.08,118
QAQ18,2018-05-22 09:00,22,80.05,80.16,80,80.06,182
QAQ18,2018-05-22 09:30,22,80.09,80.37,80.08,80.35,214
QAQ18,2018-05-22 10:00,22,80.37,80.5,80.17,80.35,399
QAQ18,2018-05-22 10:30,22,80.37,80.44,80.32,80.38,137
QAQ18,2018-05-22 11:00,22,80.4,80.41,79.69,79.75,503
QAQ18,2018-05-22 11:30,22,79.76,79.98,79.5,79.84,390
QAQ18,2018-05-22 12:00,22,79.8,79.8,79.24,79.31,240
QAQ18,2018-05-22 12:30,22,79.27,79.75,79.24,79.7,343
QAQ18,2018-05-22 13:00,22,79.7,79.76,79.37,79.59,283
QAQ18,2018-05-22 13:30,22,79.68,79.74,79.49,79.54,84
QAQ18,2018-05-22 14:00,22,79.46,79.5,79.26,79.42,138
QAQ18,2018-05-22 14:30,22,79.33,79.39,79.33,79.39,2
QAQ18,2018-05-22 15:00,22,79.44,79.44,79.42,79.42,12
QAQ18,2018-05-22 15:30,22,79.38,79.58,79.3,79.58,33
QAQ18,2018-05-22 19:00,23,79.55,79.55,79.55,79.55,1
QAQ18,2018-05-22 19:30,23,79.55,79.55,79.55,79.55,1
QAQ18,2018-05-22 20:00,23,79.38,79.38,79.36,79.36,3
QAQ18,2018-05-22 20:30,23,79.26,79.26,79.11,79.2,25
QAQ18,2018-05-22 21:00,23,79.1,79.1,79.07,79.07,2
QAQ18,2018-05-22 21:30,23,79.07,79.07,78.95,78.95,23
QAQ18,2018-05-22 22:00,23,79.04,79.06,79.04,79.06,10
QAQ18,2018-05-22 23:00,23,79.14,79.15,79.13,79.15,4
QAQ18,2018-05-22 23:30,23,79.27,79.27,79.22,79.22,10
QAQ18,2018-05-23 00:30,23,79,79,78.99,79,6
QAQ18,2018-05-23 01:00,23,79.04,79.15,79.04,79.15,16
QAQ18,2018-05-23 01:30,23,79.2,79.2,79.07,79.11,16
QAQ18,2018-05-23 02:00,23,79.09,79.11,78.99,79.09,25
QAQ18,2018-05-23 02:30,23,79.05,79.11,78.94,78.94,58
QAQ18,2018-05-23 03:00,23,78.93,79.15,78.93,79.15,23
QAQ18,2018-05-23 03:30,23,79.07,79.17,79.06,79.1,46
QAQ18,2018-05-23 04:00,23,79.01,79.08,78.98,79.05,26
QAQ18,2018-05-23 04:30,23,79,79.02,78.82,78.99,73
QAQ18,2018-05-23 05:00,23,78.96,79.04,78.8,79.01,568
QAQ18,2018-05-23 05:30,23,79,79,78.91,78.94,16
QAQ18,2018-05-23 06:00,23,78.98,79.11,78.95,79.09,11
QAQ18,2018-05-23 06:30,23,79.09,79.09,78.99,79.03,52
QAQ18,2018-05-23 07:00,23,79.05,79.33,79.05,79.33,62
QAQ18,2018-05-23 07:30,23,79.29,79.29,79.13,79.19,37
QAQ18,2018-05-23 08:00,23,79.1,79.18,78.99,79.13,122
QAQ18,2018-05-23 08:30,23,79.22,79.22,79.05,79.09,73
QAQ18,2018-05-23 09:00,23,79.1,79.27,79.1,79.27,91
QAQ18,2018-05-23 09:30,23,78.96,78.96,78.33,78.78,791
QAQ18,2018-05-23 10:00,23,78.85,79.12,78.85,79.12,299
QAQ18,2018-05-23 10:30,23,79.1,79.52,78.92,79.45,660
QAQ18,2018-05-23 11:00,23,79.46,79.46,79.14,79.15,89
QAQ18,2018-05-23 11:30,23,79.24,79.28,79.14,79.18,101
QAQ18,2018-05-23 12:00,23,79.16,79.41,79.12,79.39,123
QAQ18,2018-05-23 12:30,23,79.38,79.43,79.3,79.35,71
QAQ18,2018-05-23 13:00,23,79.35,79.88,79.3,79.84,195
QAQ18,2018-05-23 13:30,23,79.77,79.8,79.72,79.74,94
QAQ18,2018-05-23 14:00,23,79.75,79.75,79.67,79.68,12
QAQ18,2018-05-23 14:30,23,79.71,79.72,79.68,79.72,33
QAQ18,2018-05-23 15:00,23,79.72,79.76,79.7,79.7,9
QAQ18,2018-05-23 15:30,23,79.75,79.75,79.74,79.74,5
QAQ18,2018-05-23 17:00,24,79.75,79.75,79.71,79.71,5
QAQ18,2018-05-23 20:00,24,79.69,79.69,79.66,79.66,5
QAQ18,2018-05-23 20:30,24,79.66,79.66,79.51,79.51,5
QAQ18,2018-05-23 21:30,24,79.56,79.57,79.56,79.57,3
QAQ18,2018-05-23 22:00,24,79.56,79.56,79.56,79.56,10
QAQ18,2018-05-23 23:00,24,79.55,79.55,79.55,79.55,2
QAQ18,2018-05-23 23:30,24,79.58,79.58,79.48,79.48,13
QAQ18,2018-05-24 00:00,24,79.49,79.49,79.49,79.49,1
QAQ18,2018-05-24 00:30,24,79.47,79.5,79.45,79.5,13
QAQ18,2018-05-24 01:00,24,79.48,79.48,79.48,79.48,1
QAQ18,2018-05-24 01:30,24,79.54,79.6,79.51,79.57,11
QAQ18,2018-05-24 02:00,24,79.56,79.66,79.43,79.57,68
QAQ18,2018-05-24 02:30,24,79.55,79.62,79.45,79.62,43
QAQ18,2018-05-24 03:00,24,79.55,79.58,79.47,79.47,43
QAQ18,2018-05-24 03:30,24,79.47,79.48,79.26,79.27,117
QAQ18,2018-05-24 04:00,24,79.3,79.36,79.28,79.32,37
QAQ18,2018-05-24 04:30,24,79.26,79.26,79,79.09,100
QAQ18,2018-05-24 05:00,24,79.09,79.23,79.09,79.2,33
QAQ18,2018-05-24 05:30,24,79.27,79.3,79.27,79.27,10
QAQ18,2018-05-24 06:00,24,79.27,79.27,78.78,78.78,270
QAQ18,2018-05-24 06:30,24,78.75,78.95,78.69,78.89,176
QAQ18,2018-05-24 07:00,24,78.82,78.91,78.65,78.91,105
QAQ18,2018-05-24 07:30,24,78.85,79.02,78.85,78.93,59
QAQ18,2018-05-24 08:00,24,78.94,78.94,78.64,78.72,283
QAQ18,2018-05-24 08:30,24,78.74,79,78.69,78.96,447
QAQ18,2018-05-24 09:00,24,78.94,79.28,78.91,78.98,315
QAQ18,2018-05-24 09:30,24,78.98,79.18,78.93,79.16,123
QAQ18,2018-05-24 10:00,24,79.17,79.3,79.05,79.12,129
QAQ18,2018-05-24 10:30,24,79.11,79.31,79,79.2,252
QAQ18,2018-05-24 11:00,24,79.15,79.31,79.11,79.24,79
QAQ18,2018-05-24 11:30,24,79.2,79.26,79.13,79.18,62
QAQ18,2018-05-24 12:00,24,79.17,79.28,79.07,79.07,44
QAQ18,2018-05-24 12:30,24,79.08,79.21,78.98,79.08,29
QAQ18,2018-05-24 13:00,24,79.05,79.05,78.73,78.89,277
QAQ18,2018-05-24 13:30,24,78.89,78.9,78.81,78.81,102
QAQ18,2018-05-24 14:00,24,78.8,78.91,78.79,78.89,17
QAQ18,2018-05-24 14:30,24,78.9,78.9,78.81,78.81,22
QAQ18,2018-05-24 15:00,24,78.8,78.87,78.79,78.85,24
QAQ18,2018-05-24 15:30,24,78.85,78.85,78.83,78.83,7
QAQ18,2018-05-24 19:00,25,78.78,78.87,78.78,78.86,20
QAQ18,2018-05-24 19:30,25,78.87,78.87,78.85,78.85,2
QAQ18,2018-05-24 20:00,25,78.82,78.9,78.77,78.89,18
QAQ18,2018-05-24 20:30,25,78.88,78.88,78.8,78.8,2
QAQ18,2018-05-24 21:00,25,78.73,78.73,78.73,78.73,1
QAQ18,2018-05-24 22:00,25,78.72,78.72,78.72,78.72,1
QAQ18,2018-05-24 22:30,25,78.74,78.75,78.74,78.74,9
QAQ18,2018-05-24 23:00,25,78.71,78.73,78.71,78.73,2
QAQ18,2018-05-24 23:30,25,78.74,78.74,78.71,78.71,5
QAQ18,2018-05-25 00:00,25,78.71,78.71,78.71,78.71,1
QAQ18,2018-05-25 00:30,25,78.68,78.68,78.64,78.64,58
QAQ18,2018-05-25 01:00,25,78.59,78.6,78.54,78.57,36
QAQ18,2018-05-25 01:30,25,78.55,78.55,78.46,78.48,50
QAQ18,2018-05-25 02:00,25,78.45,78.53,78.38,78.52,67
QAQ18,2018-05-25 02:30,25,78.43,78.44,77.94,78.13,196
QAQ18,2018-05-25 03:00,25,78.15,78.27,77.95,78.02,283
QAQ18,2018-05-25 03:30,25,77.97,78.08,77.78,77.99,164
QAQ18,2018-05-25 04:00,25,78,78.06,77.77,77.77,75
QAQ18,2018-05-25 04:30,25,77.77,77.77,76.87,77.24,509
QAQ18,2018-05-25 05:00,25,77.25,77.34,77.11,77.16,123
QAQ18,2018-05-25 05:30,25,77.17,77.4,77.09,77.2,85
QAQ18,2018-05-25 06:00,25,77.19,77.21,76.72,77.05,211
QAQ18,2018-05-25 06:30,25,77.04,77.13,76.96,77.13,47
QAQ18,2018-05-25 07:00,25,77.07,77.08,76.98,77.05,278
QAQ18,2018-05-25 07:30,25,76.98,77,76.8,76.9,194
QAQ18,2018-05-25 08:00,25,76.86,77.15,76.78,77.09,231
QAQ18,2018-05-25 08:30,25,77.08,77.08,76.92,77.08,362
QAQ18,2018-05-25 09:00,25,77.05,77.05,76.69,76.71,145
QAQ18,2018-05-25 09:30,25,76.78,76.96,76.75,76.81,178
QAQ18,2018-05-25 10:00,25,76.8,76.81,76.36,76.41,345
QAQ18,2018-05-25 10:30,25,76.43,76.48,76.16,76.27,175
QAQ18,2018-05-25 11:00,25,76.23,76.25,76.06,76.2,47
QAQ18,2018-05-25 11:30,25,76.18,76.41,76.06,76.28,79
QAQ18,2018-05-25 12:00,25,76.23,76.23,76.07,76.12,48
QAQ18,2018-05-25 12:30,25,76.08,76.33,76.07,76.32,102
QAQ18,2018-05-25 13:00,25,76.34,76.5,76.2,76.47,129
QAQ18,2018-05-25 13:30,25,76.49,76.49,76.35,76.37,45
QAQ18,2018-05-25 14:00,25,76.42,76.42,76.17,76.36,34
QAQ18,2018-05-25 14:30,25,76.4,76.46,76.36,76.36,48
QAQ18,2018-05-25 15:00,25,76.29,76.32,76.25,76.29,32
QAQ18,2018-05-25 15:30,25,76.23,76.23,76.23,76.23,1
QAQ18,2018-05-27 17:00,29,75.98,76.07,75.75,75.75,16
QAQ18,2018-05-27 17:30,29,75.85,76.05,75.85,76.04,32
QAQ18,2018-05-27 18:00,29,76,76,75.81,75.83,8
QAQ18,2018-05-27 18:30,29,76.04,76.05,76.04,76.05,30
QAQ18,2018-05-27 19:00,29,76.05,76.05,76.05,76.05,10
QAQ18,2018-05-27 19:30,29,76,76,75.69,75.69,18
QAQ18,2018-05-27 20:00,29,75.71,75.72,75.32,75.37,109
QAQ18,2018-05-27 20:30,29,75.3,75.3,74.56,74.98,108
QAQ18,2018-05-27 21:00,29,74.87,74.94,74.57,74.93,34
QAQ18,2018-05-27 21:30,29,75.02,75.04,74.87,74.9,18
QAQ18,2018-05-27 22:00,29,74.85,75.08,74.8,74.92,40
QAQ18,2018-05-27 22:30,29,74.89,75.05,74.84,75.05,30
QAQ18,2018-05-27 23:00,29,75.07,75.07,75.02,75.04,15
QAQ18,2018-05-27 23:30,29,75.04,75.25,75.04,75.16,68
QAQ18,2018-05-28 00:00,29,75.14,75.17,75.14,75.17,9
QAQ18,2018-05-28 00:30,29,75.16,75.25,75.14,75.14,26
QAQ18,2018-05-28 01:00,29,75.2,75.38,75.18,75.38,16
QAQ18,2018-05-28 01:30,29,75.47,75.84,75.46,75.72,62
QAQ18,2018-05-28 02:00,29,75.68,75.68,75.28,75.63,60
QAQ18,2018-05-28 02:30,29,75.53,75.53,75.25,75.37,42
QAQ18,2018-05-28 03:00,29,75.36,75.44,75.12,75.44,59
QAQ18,2018-05-28 03:30,29,75.39,75.55,75.39,75.44,57
QAQ18,2018-05-28 04:00,29,75.47,75.59,75.38,75.51,89
QAQ18,2018-05-28 04:30,29,75.53,75.59,75.37,75.4,55
QAQ18,2018-05-28 05:00,29,75.42,75.42,75.32,75.38,41
QAQ18,2018-05-28 05:30,29,75.37,75.42,75.28,75.28,54
QAQ18,2018-05-28 06:00,29,75.27,75.32,75.25,75.32,20
QAQ18,2018-05-28 06:30,29,75.25,75.37,75.25,75.36,6
QAQ18,2018-05-28 07:00,29,75.45,75.52,75.41,75.45,49
QAQ18,2018-05-28 07:30,29,75.43,75.43,75.31,75.38,69
QAQ18,2018-05-28 08:00,29,75.38,75.44,75.08,75.08,119
QAQ18,2018-05-28 08:30,29,75.13,75.26,75.01,75.24,45
QAQ18,2018-05-28 09:00,29,75.3,75.7,75.26,75.48,182
QAQ18,2018-05-28 09:30,29,75.57,75.6,75.13,75.28,57
QAQ18,2018-05-28 10:00,29,75.35,75.44,75.22,75.44,62
QAQ18,2018-05-28 10:30,29,75.44,75.44,75.18,75.38,46
QAQ18,2018-05-28 11:00,29,75.31,75.53,75.31,75.52,20
QAQ18,2018-05-28 11:30,29,75.55,75.62,75.28,75.29,71
QAQ18,2018-05-28 17:00,29,75.52,75.53,75.52,75.53,2
QAQ18,2018-05-28 18:00,29,75.5,75.97,75.5,75.75,19
QAQ18,2018-05-28 18:30,29,75.82,75.9,75.82,75.84,14
QAQ18,2018-05-28 19:00,29,75.84,75.95,75.66,75.93,60
QAQ18,2018-05-28 19:30,29,75.77,75.8,75.65,75.68,14
QAQ18,2018-05-28 20:00,29,75.63,75.66,75.4,75.47,34
QAQ18,2018-05-28 20:30,29,75.49,75.67,75.47,75.57,30
QAQ18,2018-05-28 21:00,29,75.59,75.83,75.58,75.7,17
QAQ18,2018-05-28 21:30,29,75.63,75.78,75.6,75.65,13
QAQ18,2018-05-28 22:00,29,75.68,75.68,75.57,75.57,4
QAQ18,2018-05-28 22:30,29,75.63,75.63,75.63,75.63,1
QAQ18,2018-05-28 23:00,29,75.68,75.69,75.65,75.66,9
QAQ18,2018-05-28 23:30,29,75.69,75.7,75.64,75.64,11
QAQ18,2018-05-29 00:00,29,75.64,75.67,75.62,75.66,10
QAQ18,2018-05-29 00:30,29,75.65,75.65,75.44,75.58,25
QAQ18,2018-05-29 01:00,29,75.68,75.73,75.55,75.56,30
QAQ18,2018-05-29 01:30,29,75.52,75.56,75.45,75.45,12
QAQ18,2018-05-29 02:00,29,75.5,75.72,75.45,75.72,117
QAQ18,2018-05-29 02:30,29,75.66,75.66,75.47,75.5,132
QAQ18,2018-05-29 03:00,29,75.54,75.7,75.4,75.41,218
QAQ18,2018-05-29 03:30,29,75.42,75.46,75.24,75.33,368
QAQ18,2018-05-29 04:00,29,75.32,75.48,75.23,75.48,221
QAQ18,2018-05-29 04:30,29,75.42,75.7,75.4,75.62,118
QAQ18,2018-05-29 05:00,29,75.67,76,75.67,75.74,299
QAQ18,2018-05-29 05:30,29,75.77,75.81,75.61,75.8,53
QAQ18,2018-05-29 06:00,29,75.87,75.9,75.71,75.76,121
QAQ18,2018-05-29 06:30,29,75.77,75.93,75.72,75.88,43
QAQ18,2018-05-29 07:00,29,75.86,76.21,75.86,76.18,272
QAQ18,2018-05-29 07:30,29,76.16,76.2,76.05,76.15,703
QAQ18,2018-05-29 08:00,29,76.15,76.19,75.85,76.04,675
QAQ18,2018-05-29 08:30,29,76.04,76.04,75.77,75.87,268
QAQ18,2018-05-29 09:00,29,75.85,76.03,75.71,75.74,254
QAQ18,2018-05-29 09:30,29,75.74,75.75,75.51,75.54,238
QAQ18,2018-05-29 10:00,29,75.55,75.76,75.18,75.2,683
QAQ18,2018-05-29 10:30,29,75.29,75.32,74.82,74.89,373
QAQ18,2018-05-29 11:00,29,74.86,75.06,74.67,74.98,328
QAQ18,2018-05-29 11:30,29,74.93,75.11,74.9,74.98,230
QAQ18,2018-05-29 12:00,29,74.98,75.2,74.92,75.14,172
QAQ18,2018-05-29 12:30,29,75.16,75.37,75.13,75.37,371
QAQ18,2018-05-29 13:00,29,75.4,75.58,75.3,75.52,634
QAQ18,2018-05-29 13:30,29,75.42,75.52,75.35,75.38,357
QAQ18,2018-05-29 14:00,29,75.34,75.47,75.34,75.47,17
QAQ18,2018-05-29 14:30,29,75.46,75.5,75.44,75.44,14
QAQ18,2018-05-29 15:00,29,75.47,75.48,75.46,75.48,9
QAQ18,2018-05-29 15:30,29,75.51,75.51,75.47,75.47,10
QAQ18,2018-05-29 17:00,30,75.68,75.68,75.68,75.68,1
QAQ18,2018-05-29 18:30,30,75.52,75.54,75.48,75.48,3
QAQ18,2018-05-29 19:00,30,75.48,75.48,75.46,75.46,12
QAQ18,2018-05-29 19:30,30,75.38,75.4,75.32,75.4,4
QAQ18,2018-05-29 20:00,30,75.4,75.4,74.9,74.96,70
QAQ18,2018-05-29 20:30,30,74.95,75.07,74.92,74.99,39
QAQ18,2018-05-29 21:00,30,75.1,75.1,75.03,75.1,17
QAQ18,2018-05-29 21:30,30,75.06,75.06,74.98,75,7
QAQ18,2018-05-29 22:00,30,75.02,75.05,75.02,75.05,4
QAQ18,2018-05-29 22:30,30,75.03,75.04,75,75.04,4
QAQ18,2018-05-29 23:00,30,75.05,75.08,75.04,75.07,12
QAQ18,2018-05-29 23:30,30,75.21,75.34,75.21,75.31,31
QAQ18,2018-05-30 00:00,30,75.3,75.31,75.23,75.23,9
QAQ18,2018-05-30 00:30,30,75.24,75.24,75.07,75.2,21
QAQ18,2018-05-30 01:00,30,75.26,75.5,75.26,75.44,87
QAQ18,2018-05-30 01:30,30,75.48,75.48,75.35,75.43,52
QAQ18,2018-05-30 02:00,30,75.44,75.44,75.29,75.3,106
QAQ18,2018-05-30 02:30,30,75.36,75.52,75.34,75.5,135
QAQ18,2018-05-30 03:00,30,75.5,75.56,75.29,75.55,474
QAQ18,2018-05-30 03:30,30,75.54,75.61,75.42,75.58,233
QAQ18,2018-05-30 04:00,30,75.57,75.89,75.57,75.89,520
QAQ18,2018-05-30 04:30,30,75.89,76.02,75.82,75.9,186
QAQ18,2018-05-30 05:00,30,75.9,75.91,75.64,75.68,172
QAQ18,2018-05-30 05:30,30,75.71,75.74,75.6,75.71,155
QAQ18,2018-05-30 06:00,30,75.73,76.02,75.68,75.99,205
QAQ18,2018-05-30 06:30,30,76.01,76.14,75.97,76.12,338
QAQ18,2018-05-30 07:00,30,76.1,76.33,76.09,76.18,344
QAQ18,2018-05-30 07:30,30,76.17,76.41,76.02,76.1,440
QAQ18,2018-05-30 08:00,30,76.11,76.39,75.91,76.31,808
QAQ18,2018-05-30 08:30,30,76.3,76.66,76.26,76.47,1101
QAQ18,2018-05-30 09:00,30,76.45,76.81,76.33,76.71,898
QAQ18,2018-05-30 09:30,30,76.71,77.28,76.63,77.27,1472
QAQ18,2018-05-30 10:00,30,77.27,77.41,77.01,77.09,1372
QAQ18,2018-05-30 10:30,30,77.09,77.49,77.06,77.45,1028
QAQ18,2018-05-30 11:00,30,77.43,77.62,77.31,77.62,800
QAQ18,2018-05-30 11:30,30,77.62,77.67,77.38,77.47,540
QAQ18,2018-05-30 12:00,30,77.49,77.5,77.36,77.36,236
QAQ18,2018-05-30 12:30,30,77.4,77.5,77.4,77.47,209
QAQ18,2018-05-30 13:00,30,77.48,77.76,77.44,77.74,997
QAQ18,2018-05-30 13:30,30,77.7,77.9,77.68,77.77,342
QAQ18,2018-05-30 14:00,30,77.78,77.87,77.77,77.85,124
QAQ18,2018-05-30 14:30,30,77.81,77.92,77.81,77.91,34
QAQ18,2018-05-30 15:00,30,77.91,77.92,77.8,77.8,49
QAQ18,2018-05-30 15:30,30,77.83,78,77.62,77.7,231
QAQ18,2018-05-30 17:00,31,77.7,77.7,77.59,77.6,37
QAQ18,2018-05-30 17:30,31,77.61,77.65,77.61,77.65,4
QAQ18,2018-05-30 18:00,31,77.62,77.62,77.62,77.62,2
QAQ18,2018-05-30 18:30,31,77.58,77.65,77.56,77.62,12
QAQ18,2018-05-30 19:00,31,77.62,77.63,77.45,77.52,46
QAQ18,2018-05-30 19:30,31,77.47,77.47,77.47,77.47,2
QAQ18,2018-05-30 20:00,31,77.42,77.42,77.37,77.38,36
QAQ18,2018-05-30 20:30,31,77.36,77.55,77.36,77.49,19
QAQ18,2018-05-30 21:00,31,77.5,77.5,77.46,77.46,3
QAQ18,2018-05-30 21:30,31,77.55,77.62,77.54,77.62,5
QAQ18,2018-05-30 22:00,31,77.61,77.61,77.5,77.52,21
QAQ18,2018-05-30 22:30,31,77.45,77.51,77.43,77.43,5
QAQ18,2018-05-30 23:00,31,77.44,77.48,77.44,77.46,7
QAQ18,2018-05-30 23:30,31,77.45,77.5,77.43,77.44,7
QAQ18,2018-05-31 00:00,31,77.46,77.56,77.46,77.53,22
QAQ18,2018-05-31 00:30,31,77.55,77.64,77.48,77.6,34
QAQ18,2018-05-31 01:00,31,77.48,77.48,77.37,77.37,26
QAQ18,2018-05-31 01:30,31,77.32,77.33,77.24,77.26,71
QAQ18,2018-05-31 02:00,31,77.24,77.45,77.22,77.45,242
QAQ18,2018-05-31 02:30,31,77.45,77.53,77.34,77.53,194
QAQ18,2018-05-31 03:00,31,77.53,77.6,77.42,77.49,177
QAQ18,2018-05-31 03:30,31,77.46,77.53,77.3,77.35,399
QAQ18,2018-05-31 04:00,31,77.36,77.46,77.26,77.33,197
QAQ18,2018-05-31 04:30,31,77.33,77.37,77.19,77.25,275
QAQ18,2018-05-31 05:00,31,77.23,77.4,77.18,77.31,236
QAQ18,2018-05-31 05:30,31,77.35,77.49,77.32,77.42,201
QAQ18,2018-05-31 06:00,31,77.42,77.59,77.38,77.57,343
QAQ18,2018-05-31 06:30,31,77.56,77.9,77.52,77.83,987
QAQ18,2018-05-31 07:00,31,77.82,77.94,77.64,77.86,638
QAQ18,2018-05-31 07:30,31,77.85,78.22,77.78,78.13,968
QAQ18,2018-05-31 08:00,31,78.12,78.61,77.85,78.58,1862
QAQ18,2018-05-31 08:30,31,78.57,78.57,78.22,78.25,769
QAQ18,2018-05-31 09:00,31,78.23,78.35,78.11,78.24,397
QAQ18,2018-05-31 09:30,31,78.2,78.4,78.16,78.4,306
QAQ18,2018-05-31 10:00,31,78.44,79.16,77.85,77.85,1223
QAQ18,2018-05-31 10:30,31,77.82,77.98,77.65,77.85,913
QAQ18,2018-05-31 11:00,31,77.8,78.19,77.7,78.05,715
QAQ18,2018-05-31 11:30,31,78.02,78.11,77.76,77.85,570
QAQ18,2018-05-31 12:00,31,77.87,77.87,77.27,77.28,481
QAQ18,2018-05-31 12:30,31,77.25,77.47,77.14,77.22,429
QAQ18,2018-05-31 13:00,31,77.18,77.71,76.96,77.42,656
QAQ18,2018-05-31 13:30,31,77.46,77.89,77.46,77.87,209
QAQ18,2018-05-31 14:00,31,77.87,77.87,77.7,77.72,86
QAQ18,2018-05-31 14:30,31,77.74,77.74,77.65,77.67,29
QAQ18,2018-05-31 15:00,31,77.69,77.73,77.55,77.73,119
QAQ18,2018-05-31 15:30,31,77.74,77.8,77.7,77.8,19
QAQ18,2018-05-31 17:00,1,77.7,77.81,77.7,77.77,8
QAQ18,2018-05-31 18:00,1,77.77,77.77,77.77,77.77,1
QAQ18,2018-05-31 18:30,1,77.85,77.85,77.68,77.72,17
QAQ18,2018-05-31 19:00,1,77.72,77.74,77.58,77.62,15
QAQ18,2018-05-31 19:30,1,77.64,77.66,77.56,77.58,15
QAQ18,2018-05-31 20:00,1,77.59,77.69,77.57,77.57,16
QAQ18,2018-05-31 20:30,1,77.56,77.58,77.53,77.55,16
QAQ18,2018-05-31 21:00,1,77.51,77.54,77.45,77.52,27
QAQ18,2018-05-31 21:30,1,77.52,77.52,77.49,77.51,10
QAQ18,2018-05-31 22:00,1,77.5,77.5,77.4,77.4,15
QAQ18,2018-05-31 22:30,1,77.37,77.43,77.37,77.4,11
QAQ18,2018-05-31 23:00,1,77.44,77.44,77.43,77.43,9
QAQ18,2018-05-31 23:30,1,77.47,77.47,77.47,77.47,1
QAQ18,2018-06-01 00:00,1,77.47,77.47,77.35,77.36,19
QAQ18,2018-06-01 00:30,1,77.44,77.47,77.44,77.44,28
QAQ18,2018-06-01 01:00,1,77.45,77.53,77.44,77.53,25
QAQ18,2018-06-01 01:30,1,77.59,77.81,77.55,77.78,32
QAQ18,2018-06-01 02:00,1,77.76,77.77,77.58,77.61,134
QAQ18,2018-06-01 02:30,1,77.59,77.68,77.5,77.6,114
QAQ18,2018-06-01 03:00,1,77.6,77.81,77.6,77.66,304
QAQ18,2018-06-01 03:30,1,77.65,77.74,77.59,77.67,200
QAQ18,2018-06-01 04:00,1,77.68,77.94,77.63,77.81,274
QAQ18,2018-06-01 04:30,1,77.82,77.92,77.48,77.55,271
QAQ18,2018-06-01 05:00,1,77.58,77.68,77.53,77.56,137
QAQ18,2018-06-01 05:30,1,77.55,77.89,77.53,77.84,415
QAQ18,2018-06-01 06:00,1,77.86,77.9,77.7,77.72,181
QAQ18,2018-06-01 06:30,1,77.7,77.78,77.41,77.52,657
QAQ18,2018-06-01 07:00,1,77.53,77.56,76.79,76.85,786
QAQ18,2018-06-01 07:30,1,76.92,77.21,76.84,77.08,776
QAQ18,2018-06-01 08:00,1,77.07,77.25,76.8,76.91,1172
QAQ18,2018-06-01 08:30,1,76.91,76.98,76.73,76.83,903
QAQ18,2018-06-01 09:00,1,76.79,76.95,76.6,76.82,465
QAQ18,2018-06-01 09:30,1,76.81,76.94,76.53,76.79,1144
QAQ18,2018-06-01 10:00,1,76.84,76.87,76.36,76.4,774
QAQ18,2018-06-01 10:30,1,76.4,76.82,76.35,76.71,375
QAQ18,2018-06-01 11:00,1,76.7,76.83,76.59,76.78,347
QAQ18,2018-06-01 11:30,1,76.79,77.17,76.68,77.16,721
QAQ18,2018-06-01 12:00,1,77.18,77.19,76.94,77.05,353
QAQ18,2018-06-01 12:30,1,77.07,77.12,76.92,77.03,308
QAQ18,2018-06-01 13:00,1,77.04,77.13,76.73,76.74,578
QAQ18,2018-06-01 13:30,1,76.76,76.84,76.74,76.74,150
QAQ18,2018-06-01 14:00,1,76.76,76.76,76.67,76.73,68
QAQ18,2018-06-01 14:30,1,76.67,76.67,76.52,76.54,144
QAQ18,2018-06-01 15:00,1,76.53,76.73,76.51,76.68,70
QAQ18,2018-06-01 15:30,1,76.68,76.68,76.57,76.61,23
QAQ18,2018-06-03 17:00,4,76.61,76.66,76.5,76.54,37
QAQ18,2018-06-03 17:30,4,76.55,76.55,76.47,76.53,13
QAQ18,2018-06-03 18:00,4,76.46,76.5,76.46,76.5,3
QAQ18,2018-06-03 18:30,4,76.5,76.53,76.49,76.52,8
QAQ18,2018-06-03 19:00,4,76.58,76.65,76.54,76.65,43
QAQ18,2018-06-03 19:30,4,76.58,76.7,76.56,76.63,45
QAQ18,2018-06-03 20:00,4,76.58,76.74,76.58,76.65,16
QAQ18,2018-06-03 20:30,4,76.67,76.75,76.67,76.67,14
QAQ18,2018-06-03 21:00,4,76.6,76.62,76.59,76.61,4
QAQ18,2018-06-03 21:30,4,76.67,76.68,76.5,76.59,77
QAQ18,2018-06-03 22:00,4,76.51,76.58,76.5,76.54,25
QAQ18,2018-06-03 22:30,4,76.55,76.57,76.51,76.54,6
QAQ18,2018-06-03 23:00,4,76.5,76.53,76.49,76.51,10
QAQ18,2018-06-03 23:30,4,76.51,76.51,76.42,76.45,17
QAQ18,2018-06-04 00:00,4,76.44,76.47,76.43,76.43,23
QAQ18,2018-06-04 00:30,4,76.45,76.49,76.44,76.49,17
QAQ18,2018-06-04 01:00,4,76.44,76.56,76.44,76.56,26
QAQ18,2018-06-04 01:30,4,76.52,76.75,76.49,76.75,44
QAQ18,2018-06-04 02:00,4,76.69,76.93,76.68,76.82,142
QAQ18,2018-06-04 02:30,4,76.8,76.85,76.59,76.63,129
QAQ18,2018-06-04 03:00,4,76.63,76.83,76.56,76.8,215
QAQ18,2018-06-04 03:30,4,76.8,76.84,76.54,76.6,220
QAQ18,2018-06-04 04:00,4,76.63,76.68,76.36,76.56,242
QAQ18,2018-06-04 04:30,4,76.55,76.55,76.22,76.23,274
QAQ18,2018-06-04 05:00,4,76.22,76.23,75.75,75.78,757
QAQ18,2018-06-04 05:30,4,75.76,75.79,75.52,75.73,614
QAQ18,2018-06-04 06:00,4,75.71,75.93,75.7,75.93,169
QAQ18,2018-06-04 06:30,4,75.84,76.03,75.76,75.94,142
QAQ18,2018-06-04 07:00,4,75.97,76.11,75.93,76.07,156
QAQ18,2018-06-04 07:30,4,76.06,76.4,75.79,76.18,513
QAQ18,2018-06-04 08:00,4,76.14,76.56,76.14,76.34,909
QAQ18,2018-06-04 08:30,4,76.32,76.4,76.12,76.16,247
QAQ18,2018-06-04 09:00,4,76.18,76.24,75.69,75.8,516
QAQ18,2018-06-04 09:30,4,75.83,76.11,75.59,75.62,515
QAQ18,2018-06-04 10:00,4,75.6,75.7,75.28,75.28,700
QAQ18,2018-06-04 10:30,4,75.26,75.84,75.2,75.67,569
QAQ18,2018-06-04 11:00,4,75.66,75.88,75.57,75.77,179
QAQ18,2018-06-04 11:30,4,75.76,75.82,75.6,75.61,132
QAQ18,2018-06-04 12:00,4,75.6,75.63,75.35,75.51,172
QAQ18,2018-06-04 12:30,4,75.51,75.54,75.32,75.4,116
QAQ18,2018-06-04 13:00,4,75.37,75.53,75.23,75.25,343
QAQ18,2018-06-04 13:30,4,75.27,75.38,75.21,75.33,185
QAQ18,2018-06-04 14:00,4,75.34,75.43,75.33,75.34,25
QAQ18,2018-06-04 14:30,4,75.37,75.39,75.31,75.34,49
QAQ18,2018-06-04 15:00,4,75.33,75.38,75.25,75.33,54
QAQ18,2018-06-04 15:30,4,75.33,75.4,75.31,75.4,14
QAQ18,2018-06-04 17:30,5,75.52,75.52,75.49,75.49,2
QAQ18,2018-06-04 18:30,5,75.48,75.48,75.42,75.42,7
QAQ18,2018-06-04 19:00,5,75.44,75.5,75.43,75.48,9
QAQ18,2018-06-04 19:30,5,75.46,75.46,75.44,75.44,4
QAQ18,2018-06-04 20:00,5,75.52,75.66,75.52,75.57,47
QAQ18,2018-06-04 20:30,5,75.63,75.73,75.63,75.68,15
QAQ18,2018-06-04 21:00,5,75.49,75.51,75.47,75.47,7
QAQ18,2018-06-04 21:30,5,75.48,75.53,75.44,75.44,17
QAQ18,2018-06-04 22:00,5,75.42,75.46,75.37,75.46,30
QAQ18,2018-06-04 22:30,5,75.48,75.5,75.46,75.5,8
QAQ18,2018-06-04 23:00,5,75.53,75.58,75.51,75.52,18
QAQ18,2018-06-04 23:30,5,75.5,75.51,75.4,75.42,16
QAQ18,2018-06-05 00:00,5,75.39,75.44,75.34,75.44,20
QAQ18,2018-06-05 00:30,5,75.46,75.48,75.34,75.38,40
QAQ18,2018-06-05 01:00,5,75.43,75.46,75.38,75.41,53
QAQ18,2018-06-05 01:30,5,75.45,75.68,75.42,75.65,76
QAQ18,2018-06-05 02:00,5,75.64,75.68,75.52,75.64,122
QAQ18,2018-06-05 02:30,5,75.64,75.71,75.57,75.64,132
QAQ18,2018-06-05 03:00,5,75.64,75.69,75.47,75.61,172
QAQ18,2018-06-05 03:30,5,75.58,75.65,75.17,75.17,580
QAQ18,2018-06-05 04:00,5,75.14,75.22,75.08,75.2,276
QAQ18,2018-06-05 04:30,5,75.2,75.22,74.5,74.61,1177
QAQ18,2018-06-05 05:00,5,74.6,74.71,74.09,74.17,871
QAQ18,2018-06-05 05:30,5,74.16,74.44,74.1,74.31,290
QAQ18,2018-06-05 06:00,5,74.26,74.39,74,74.06,260
QAQ18,2018-06-05 06:30,5,74.01,74.02,73.83,73.92,209
QAQ18,2018-06-05 07:00,5,73.93,74.08,73.87,74.01,282
QAQ18,2018-06-05 07:30,5,74,74.49,74,74.4,376
QAQ18,2018-06-05 08:00,5,74.4,74.65,74.06,74.15,866
QAQ18,2018-06-05 08:30,5,74.14,74.14,73.82,74.05,768
QAQ18,2018-06-05 09:00,5,74.06,74.32,73.9,74.14,650
QAQ18,2018-06-05 09:30,5,74.16,74.39,74.06,74.37,444
QAQ18,2018-06-05 10:00,5,74.35,74.63,74.14,74.45,813
QAQ18,2018-06-05 10:30,5,74.45,74.57,74.22,74.36,655
QAQ18,2018-06-05 11:00,5,74.41,74.92,74.38,74.87,510
QAQ18,2018-06-05 11:30,5,74.87,75.09,74.8,74.8,497
QAQ18,2018-06-05 12:00,5,74.81,75.22,74.79,74.93,598
QAQ18,2018-06-05 12:30,5,74.92,75.18,74.76,75.18,281
QAQ18,2018-06-05 13:00,5,75.17,75.42,75.12,75.33,602
QAQ18,2018-06-05 13:30,5,75.3,75.34,75.1,75.13,208
QAQ18,2018-06-05 14:00,5,75.1,75.1,74.95,74.96,97
QAQ18,2018-06-05 14:30,5,74.95,75.04,74.93,75.02,62
QAQ18,2018-06-05 15:00,5,75,75.01,74.95,74.96,32
QAQ18,2018-06-05 15:30,5,74.99,75.1,74.75,75.08,197
QAQ18,2018-06-05 17:00,6,75.09,75.12,75.09,75.12,6
QAQ18,2018-06-05 17:30,6,75.16,75.16,75.14,75.14,2
QAQ18,2018-06-05 18:00,6,75.08,75.08,75.06,75.07,5
QAQ18,2018-06-05 18:30,6,75.09,75.18,75.09,75.14,14
QAQ18,2018-06-05 19:00,6,75.19,75.36,75.19,75.36,36
QAQ18,2018-06-05 19:30,6,75.37,75.38,75.29,75.36,10
QAQ18,2018-06-05 20:00,6,75.38,75.38,75.3,75.3,17
QAQ18,2018-06-05 20:30,6,75.39,75.43,75.32,75.41,15
QAQ18,2018-06-05 21:00,6,75.4,75.45,75.35,75.42,30
QAQ18,2018-06-05 21:30,6,75.39,75.41,75.35,75.41,15
QAQ18,2018-06-05 22:00,6,75.4,75.46,75.4,75.45,10
QAQ18,2018-06-05 22:30,6,75.46,75.7,75.46,75.7,127
QAQ18,2018-06-05 23:00,6,75.66,75.66,75.6,75.66,16
QAQ18,2018-06-05 23:30,6,75.67,75.67,75.64,75.64,35
QAQ18,2018-06-06 00:00,6,75.64,75.87,75.64,75.87,48
QAQ18,2018-06-06 00:30,6,75.89,76.02,75.88,75.9,105
QAQ18,2018-06-06 01:00,6,75.88,76.14,75.84,76.14,155
QAQ18,2018-06-06 01:30,6,76.14,76.26,76.05,76.1,148
QAQ18,2018-06-06 02:00,6,76.1,76.12,75.88,75.93,256
QAQ18,2018-06-06 02:30,6,75.93,76.12,75.76,76.1,298
QAQ18,2018-06-06 03:00,6,76.09,76.09,75.81,75.81,305
QAQ18,2018-06-06 03:30,6,75.8,75.94,75.57,75.57,288
QAQ18,2018-06-06 04:00,6,75.59,75.66,75.41,75.63,426
QAQ18,2018-06-06 04:30,6,75.64,75.7,75.45,75.62,134
QAQ18,2018-06-06 05:00,6,75.62,75.89,75.62,75.78,407
QAQ18,2018-06-06 05:30,6,75.76,75.76,75.34,75.38,183
QAQ18,2018-06-06 06:00,6,75.35,75.39,75.25,75.32,268
QAQ18,2018-06-06 06:30,6,75.33,75.51,75.22,75.38,283
QAQ18,2018-06-06 07:00,6,75.38,75.38,74.96,75.01,404
QAQ18,2018-06-06 07:30,6,75.04,75.04,74.85,75.01,287
QAQ18,2018-06-06 08:00,6,74.91,75.14,74.9,75.07,389
QAQ18,2018-06-06 08:30,6,75.07,75.26,75,75.07,305
QAQ18,2018-06-06 09:00,6,75.06,75.51,75.04,75.41,575
QAQ18,2018-06-06 09:30,6,75.37,75.54,74.48,74.83,1858
QAQ18,2018-06-06 10:00,6,74.84,75.15,74.72,74.86,757
QAQ18,2018-06-06 10:30,6,74.87,75.29,74.87,75.08,472
QAQ18,2018-06-06 11:00,6,75.1,75.13,74.85,74.95,329
QAQ18,2018-06-06 11:30,6,74.95,75.01,74.82,74.91,300
QAQ18,2018-06-06 12:00,6,74.89,75.14,74.89,75.12,168
QAQ18,2018-06-06 12:30,6,75.14,75.27,75.08,75.27,265
QAQ18,2018-06-06 13:00,6,75.24,75.42,75.13,75.35,956
QAQ18,2018-06-06 13:30,6,75.32,75.49,75.32,75.44,160
QAQ18,2018-06-06 14:00,6,75.43,75.65,75.43,75.64,162
QAQ18,2018-06-06 14:30,6,75.64,75.84,75.62,75.83,203
QAQ18,2018-06-06 15:00,6,75.82,75.88,75.73,75.74,58
QAQ18,2018-06-06 15:30,6,75.75,75.8,75.71,75.8,80
QAQ18,2018-06-06 17:00,7,75.91,75.92,75.78,75.78,13
QAQ18,2018-06-06 17:30,7,75.84,75.84,75.84,75.84,2
QAQ18,2018-06-06 18:00,7,75.87,75.87,75.85,75.86,3
QAQ18,2018-06-06 18:30,7,75.86,75.86,75.8,75.8,6
QAQ18,2018-06-06 19:00,7,75.87,75.88,75.83,75.88,22
QAQ18,2018-06-06 19:30,7,75.9,75.9,75.79,75.79,7
QAQ18,2018-06-06 20:00,7,75.74,75.74,75.46,75.46,46
QAQ18,2018-06-06 20:30,7,75.42,75.55,75.42,75.55,9
QAQ18,2018-06-06 21:00,7,75.53,75.75,75.52,75.75,20
QAQ18,2018-06-06 21:30,7,75.62,75.71,75.61,75.7,18
QAQ18,2018-06-06 22:00,7,75.71,75.74,75.57,75.57,27
QAQ18,2018-06-06 22:30,7,75.64,75.69,75.64,75.69,4
QAQ18,2018-06-06 23:00,7,75.73,75.76,75.73,75.76,10
QAQ18,2018-06-06 23:30,7,75.75,75.96,75.75,75.92,36
QAQ18,2018-06-07 00:00,7,75.94,75.94,75.82,75.87,44
QAQ18,2018-06-07 00:30,7,75.87,75.93,75.79,75.93,256
QAQ18,2018-06-07 01:00,7,75.92,75.92,75.8,75.86,27
QAQ18,2018-06-07 01:30,7,75.86,75.96,75.76,75.83,185
QAQ18,2018-06-07 02:00,7,75.8,75.94,75.78,75.89,146
QAQ18,2018-06-07 02:30,7,75.89,75.89,75.69,75.86,148
QAQ18,2018-06-07 03:00,7,75.85,75.89,75.56,75.75,379
QAQ18,2018-06-07 03:30,7,75.77,75.77,75.52,75.55,336
QAQ18,2018-06-07 04:00,7,75.54,75.68,75.54,75.66,85
QAQ18,2018-06-07 04:30,7,75.66,75.86,75.59,75.79,281
QAQ18,2018-06-07 05:00,7,75.82,75.91,75.75,75.88,180
QAQ18,2018-06-07 05:30,7,75.87,76.21,75.87,76.21,346
QAQ18,2018-06-07 06:00,7,76.19,76.58,76.19,76.45,659
QAQ18,2018-06-07 06:30,7,76.43,76.49,76.28,76.28,428
QAQ18,2018-06-07 07:00,7,76.3,76.3,76.14,76.26,344
QAQ18,2018-06-07 07:30,7,76.25,76.26,76.11,76.12,319
QAQ18,2018-06-07 08:00,7,76.12,76.22,75.91,76.12,583
QAQ18,2018-06-07 08:30,7,76.12,76.45,76.01,76.24,493
QAQ18,2018-06-07 09:00,7,76.25,76.55,76.24,76.53,345
QAQ18,2018-06-07 09:30,7,76.52,76.95,76.4,76.77,940
QAQ18,2018-06-07 10:00,7,76.75,77.03,76.63,76.88,606
QAQ18,2018-06-07 10:30,7,76.87,77,76.65,76.9,418
QAQ18,2018-06-07 11:00,7,76.95,77.02,76.76,76.98,314
QAQ18,2018-06-07 11:30,7,77,77.13,76.92,76.97,382
QAQ18,2018-06-07 12:00,7,77.02,77.14,76.87,77.04,327
QAQ18,2018-06-07 12:30,7,77.05,77.07,76.86,76.95,555
QAQ18,2018-06-07 13:00,7,76.96,77.36,76.89,77.3,877
QAQ18,2018-06-07 13:30,7,77.24,77.36,77.2,77.33,417
QAQ18,2018-06-07 14:00,7,77.32,77.32,77.17,77.22,142
QAQ18,2018-06-07 14:30,7,77.2,77.33,77.15,77.3,119
QAQ18,2018-06-07 15:00,7,77.27,77.34,77.25,77.34,28
QAQ18,2018-06-07 15:30,7,77.33,77.34,77.28,77.34,40
QAQ18,2018-06-07 17:00,8,77.26,77.3,77.24,77.3,26
QAQ18,2018-06-07 17:30,8,77.29,77.33,77.29,77.31,6
QAQ18,2018-06-07 18:00,8,77.3,77.5,77.3,77.48,9
QAQ18,2018-06-07 18:30,8,77.47,77.48,77.42,77.43,21
QAQ18,2018-06-07 19:00,8,77.44,77.58,77.43,77.47,43
QAQ18,2018-06-07 19:30,8,77.45,77.45,77.45,77.45,1
QAQ18,2018-06-07 20:00,8,77.36,77.36,77.29,77.3,17
QAQ18,2018-06-07 20:30,8,77.25,77.33,77.23,77.33,4
QAQ18,2018-06-07 21:00,8,77.32,77.32,77.25,77.25,8
QAQ18,2018-06-07 21:30,8,77.27,77.29,77.27,77.28,5
QAQ18,2018-06-07 22:00,8,77.24,77.24,77.24,77.24,2
QAQ18,2018-06-07 22:30,8,77.22,77.22,77.19,77.2,3
QAQ18,2018-06-07 23:00,8,77.25,77.25,77.25,77.25,1
QAQ18,2018-06-07 23:30,8,77.23,77.25,77.22,77.24,18
QAQ18,2018-06-08 00:00,8,77.11,77.12,77.03,77.1,40
QAQ18,2018-06-08 00:30,8,77.11,77.11,76.98,77.04,52
QAQ18,2018-06-08 01:00,8,77.05,77.05,76.84,76.9,97
QAQ18,2018-06-08 01:30,8,76.87,76.97,76.74,76.74,54
QAQ18,2018-06-08 02:00,8,76.75,76.97,76.75,76.91,154
QAQ18,2018-06-08 02:30,8,76.9,76.97,76.79,76.94,170
QAQ18,2018-06-08 03:00,8,76.97,77.1,76.8,76.93,309
QAQ18,2018-06-08 03:30,8,76.91,77.05,76.86,76.98,206
QAQ18,2018-06-08 04:00,8,76.99,76.99,76.84,76.96,144
QAQ18,2018-06-08 04:30,8,76.95,77.07,76.82,76.82,120
QAQ18,2018-06-08 05:00,8,76.8,76.8,76.52,76.75,284
QAQ18,2018-06-08 05:30,8,76.78,76.79,76.64,76.67,147
QAQ18,2018-06-08 06:00,8,76.66,76.8,76.57,76.69,181
QAQ18,2018-06-08 06:30,8,76.66,76.66,76.42,76.46,188
QAQ18,2018-06-08 07:00,8,76.46,76.84,76.46,76.76,239
QAQ18,2018-06-08 07:30,8,76.81,76.97,76.75,76.84,259
QAQ18,2018-06-08 08:00,8,76.84,77.01,76.8,76.83,360
QAQ18,2018-06-08 08:30,8,76.84,76.93,76.6,76.76,343
QAQ18,2018-06-08 09:00,8,76.77,77.02,76.77,76.89,306
QAQ18,2018-06-08 09:30,8,76.9,76.9,76.32,76.37,438
QAQ18,2018-06-08 10:00,8,76.41,76.58,76.15,76.54,873
QAQ18,2018-06-08 10:30,8,76.57,76.65,76.42,76.5,251
QAQ18,2018-06-08 11:00,8,76.49,76.57,76.36,76.53,86
QAQ18,2018-06-08 11:30,8,76.5,76.68,76.48,76.53,126
QAQ18,2018-06-08 12:00,8,76.58,76.68,76.55,76.66,70
QAQ18,2018-06-08 12:30,8,76.63,76.78,76.63,76.77,107
QAQ18,2018-06-08 13:00,8,76.78,76.93,76.42,76.44,310
QAQ18,2018-06-08 13:30,8,76.45,76.49,76.3,76.4,148
QAQ18,2018-06-08 14:00,8,76.39,76.43,76.38,76.4,69
QAQ18,2018-06-08 14:30,8,76.4,76.45,76.37,76.41,70
QAQ18,2018-06-08 15:00,8,76.42,76.44,76.38,76.4,44
QAQ18,2018-06-08 15:30,8,76.39,76.44,76.39,76.39,14
QAQ18,2018-06-10 17:00,11,76.39,76.39,76.21,76.25,15
QAQ18,2018-06-10 17:30,11,76.27,76.32,76.27,76.32,3
QAQ18,2018-06-10 18:00,11,76.27,76.27,76.23,76.23,8
QAQ18,2018-06-10 18:30,11,76.21,76.21,76.2,76.2,4
QAQ18,2018-06-10 19:00,11,76.38,76.41,76.36,76.36,6
QAQ18,2018-06-10 19:30,11,76.36,76.39,76.36,76.37,17
QAQ18,2018-06-10 20:00,11,76.45,76.58,76.45,76.5,29
QAQ18,2018-06-10 21:00,11,76.48,76.51,76.48,76.51,2
QAQ18,2018-06-10 21:30,11,76.59,76.59,76.5,76.55,9
QAQ18,2018-06-10 22:00,11,76.54,76.54,76.5,76.5,2
QAQ18,2018-06-10 22:30,11,76.52,76.52,76.49,76.51,6
QAQ18,2018-06-10 23:00,11,76.47,76.47,76.21,76.26,15
QAQ18,2018-06-10 23:30,11,76.27,76.27,76.22,76.23,7
QAQ18,2018-06-11 00:00,11,76.24,76.24,76.2,76.21,21
QAQ18,2018-06-11 00:30,11,76.25,76.29,76.2,76.2,13
QAQ18,2018-06-11 01:00,11,76.13,76.32,76.13,76.26,17
QAQ18,2018-06-11 01:30,11,76.19,76.19,75.99,75.99,43
QAQ18,2018-06-11 02:00,11,76.02,76.1,75.87,76.02,139
QAQ18,2018-06-11 02:30,11,76.03,76.18,76,76.15,109
QAQ18,2018-06-11 03:00,11,76.14,76.5,76.09,76.43,240
QAQ18,2018-06-11 03:30,11,76.43,76.54,76.32,76.42,286
QAQ18,2018-06-11 04:00,11,76.43,76.46,76.15,76.15,240
QAQ18,2018-06-11 04:30,11,76.16,76.21,75.85,75.85,380
QAQ18,2018-06-11 05:00,11,75.85,75.86,75.56,75.67,474
QAQ18,2018-06-11 05:30,11,75.66,75.78,75.59,75.64,105
QAQ18,2018-06-11 06:00,11,75.65,75.82,75.53,75.8,102
QAQ18,2018-06-11 06:30,11,75.75,75.82,75.75,75.79,37
QAQ18,2018-06-11 07:00,11,75.77,75.9,75.73,75.9,64
QAQ18,2018-06-11 07:30,11,75.86,75.98,75.74,75.77,215
QAQ18,2018-06-11 08:00,11,75.77,75.83,75.63,75.79,246
QAQ18,2018-06-11 08:30,11,75.8,75.87,75.69,75.83,171
QAQ18,2018-06-11 09:00,11,75.85,76.55,75.84,76.5,632
QAQ18,2018-06-11 09:30,11,76.47,76.49,75.85,75.86,541
QAQ18,2018-06-11 10:00,11,75.93,76.63,75.91,76.46,776
QAQ18,2018-06-11 10:30,11,76.46,76.82,76.35,76.64,661
QAQ18,2018-06-11 11:00,11,76.67,76.67,76.48,76.5,142
QAQ18,2018-06-11 11:30,11,76.51,76.55,76.34,76.48,109
QAQ18,2018-06-11 12:00,11,76.47,76.7,76.47,76.66,206
QAQ18,2018-06-11 12:30,11,76.68,76.77,76.6,76.64,288
QAQ18,2018-06-11 13:00,11,76.64,76.68,76.33,76.47,550
QAQ18,2018-06-11 13:30,11,76.47,76.51,76.42,76.45,131
QAQ18,2018-06-11 14:00,11,76.44,76.44,76.39,76.41,49
QAQ18,2018-06-11 14:30,11,76.39,76.39,76.34,76.34,20
QAQ18,2018-06-11 15:00,11,76.36,76.37,76.35,76.35,8
QAQ18,2018-06-11 15:30,11,76.37,76.4,76.37,76.4,33
QAQ18,2018-06-11 17:00,12,76.45,76.45,76.45,76.45,1
QAQ18,2018-06-11 17:30,12,76.41,76.53,76.41,76.43,6
QAQ18,2018-06-11 18:00,12,76.44,76.44,76.43,76.43,2
QAQ18,2018-06-11 18:30,12,76.45,76.46,76.42,76.42,3
QAQ18,2018-06-11 19:00,12,76.42,76.5,76.42,76.44,12
QAQ18,2018-06-11 19:30,12,76.39,76.42,76.39,76.42,3
QAQ18,2018-06-11 20:00,12,76.44,76.47,76.3,76.45,18
QAQ18,2018-06-11 20:30,12,76.42,76.6,76.41,76.54,32
QAQ18,2018-06-11 21:00,12,76.54,76.6,76.5,76.52,16
QAQ18,2018-06-11 21:30,12,76.49,76.52,76.44,76.47,23
QAQ18,2018-06-11 22:00,12,76.47,76.47,76.34,76.39,22
QAQ18,2018-06-11 22:30,12,76.43,76.47,76.43,76.47,8
QAQ18,2018-06-11 23:00,12,76.43,76.43,76.43,76.43,5
QAQ18,2018-06-11 23:30,12,76.43,76.48,76.43,76.47,6
QAQ18,2018-06-12 00:00,12,76.52,76.53,76.47,76.47,16
QAQ18,2018-06-12 00:30,12,76.45,76.55,76.44,76.55,16
QAQ18,2018-06-12 01:00,12,76.52,76.54,76.42,76.54,21
QAQ18,2018-06-12 01:30,12,76.55,76.81,76.55,76.8,98
QAQ18,2018-06-12 02:00,12,76.8,76.82,76.71,76.76,153
QAQ18,2018-06-12 02:30,12,76.74,76.94,76.74,76.93,146
QAQ18,2018-06-12 03:00,12,76.95,77.07,76.84,76.85,309
QAQ18,2018-06-12 03:30,12,76.82,76.83,76.39,76.65,432
QAQ18,2018-06-12 04:00,12,76.63,76.66,76.45,76.55,141
QAQ18,2018-06-12 04:30,12,76.57,76.75,76.52,76.75,97
QAQ18,2018-06-12 05:00,12,76.73,76.75,76.63,76.69,77
QAQ18,2018-06-12 05:30,12,76.68,76.81,75.92,76.06,430
QAQ18,2018-06-12 06:00,12,76.05,76.18,75.95,76.12,352
QAQ18,2018-06-12 06:30,12,76.12,76.28,76.06,76.12,219
QAQ18,2018-06-12 07:00,12,76.1,76.28,76.06,76.12,131
QAQ18,2018-06-12 07:30,12,76.11,76.24,75.82,75.95,365
QAQ18,2018-06-12 08:00,12,75.94,76.13,75.9,76.11,327
QAQ18,2018-06-12 08:30,12,76.05,76.33,75.95,76.25,496
QAQ18,2018-06-12 09:00,12,76.25,76.34,76.1,76.28,366
QAQ18,2018-06-12 09:30,12,76.27,76.69,76.24,76.58,782
QAQ18,2018-06-12 10:00,12,76.6,76.63,76.31,76.33,573
QAQ18,2018-06-12 10:30,12,76.35,76.5,76.3,76.45,318
QAQ18,2018-06-12 11:00,12,76.43,76.47,76.36,76.39,121
QAQ18,2018-06-12 11:30,12,76.39,76.42,76.31,76.34,77
QAQ18,2018-06-12 12:00,12,76.32,76.38,76.24,76.31,119
QAQ18,2018-06-12 12:30,12,76.28,76.29,75.87,75.98,536
QAQ18,2018-06-12 13:00,12,75.99,75.99,75.73,75.87,648
QAQ18,2018-06-12 13:30,12,75.83,75.83,75.7,75.71,234
QAQ18,2018-06-12 14:00,12,75.7,75.85,75.69,75.85,90
QAQ18,2018-06-12 14:30,12,75.84,75.84,75.76,75.78,98
QAQ18,2018-06-12 15:00,12,75.79,75.81,75.63,75.78,55
QAQ18,2018-06-12 15:30,12,75.63,75.64,75.45,75.46,167
QAQ18,2018-06-12 17:00,13,75.48,75.55,75.48,75.55,14
QAQ18,2018-06-12 17:30,13,75.48,75.48,75.2,75.33,58
QAQ18,2018-06-12 18:00,13,75.3,75.3,75.3,75.3,1
QAQ18,2018-06-12 18:30,13,75.37,75.41,75.37,75.41,16
QAQ18,2018-06-12 19:00,13,75.44,75.55,75.37,75.51,76
QAQ18,2018-06-12 19:30,13,75.5,75.55,75.46,75.54,51
QAQ18,2018-06-12 20:00,13,75.55,75.63,75.55,75.62,105
QAQ18,2018-06-12 20:30,13,75.61,75.74,75.61,75.74,16
QAQ18,2018-06-12 21:00,13,75.7,75.72,75.69,75.69,7
QAQ18,2018-06-12 21:30,13,75.66,75.72,75.6,75.66,16
QAQ18,2018-06-12 22:00,13,75.67,75.67,75.61,75.63,12
QAQ18,2018-06-12 22:30,13,75.63,75.63,75.63,75.63,1
QAQ18,2018-06-12 23:00,13,75.61,75.61,75.6,75.6,5
QAQ18,2018-06-13 00:00,13,75.64,75.64,75.64,75.64,1
QAQ18,2018-06-13 00:30,13,75.65,75.71,75.65,75.66,19
QAQ18,2018-06-13 01:00,13,75.7,75.7,75.38,75.38,94
QAQ18,2018-06-13 01:30,13,75.37,75.43,75.31,75.31,78
QAQ18,2018-06-13 02:00,13,75.33,75.54,75.31,75.53,129
QAQ18,2018-06-13 02:30,13,75.53,75.55,75.25,75.39,359
QAQ18,2018-06-13 03:00,13,75.39,75.65,75.39,75.47,564
QAQ18,2018-06-13 03:30,13,75.47,75.71,75.45,75.53,336
QAQ18,2018-06-13 04:00,13,75.53,75.59,75.5,75.5,148
QAQ18,2018-06-13 04:30,13,75.5,75.65,75.36,75.56,291
QAQ18,2018-06-13 05:00,13,75.59,75.93,75.58,75.9,326
QAQ18,2018-06-13 05:30,13,75.9,76.16,75.84,76.1,320
QAQ18,2018-06-13 06:00,13,76.08,76.08,75.62,75.78,581
QAQ18,2018-06-13 06:30,13,75.77,75.88,75.59,75.73,349
QAQ18,2018-06-13 07:00,13,75.78,75.85,75.68,75.71,262
QAQ18,2018-06-13 07:30,13,75.73,76.08,75.72,76.01,527
QAQ18,2018-06-13 08:00,13,75.99,75.99,75.67,75.69,530
QAQ18,2018-06-13 08:30,13,75.68,75.75,75.6,75.67,195
QAQ18,2018-06-13 09:00,13,75.7,75.98,75.7,75.98,271
QAQ18,2018-06-13 09:30,13,75.97,76.53,75.97,76.49,1530
QAQ18,2018-06-13 10:00,13,76.52,76.58,76.18,76.22,661
QAQ18,2018-06-13 10:30,13,76.2,76.46,76.2,76.36,303
QAQ18,2018-06-13 11:00,13,76.36,76.43,76.32,76.36,197
QAQ18,2018-06-13 11:30,13,76.34,76.46,76.32,76.44,154
QAQ18,2018-06-13 12:00,13,76.44,76.8,76.44,76.71,410
QAQ18,2018-06-13 12:30,13,76.72,76.87,76.69,76.79,224
QAQ18,2018-06-13 13:00,13,76.8,76.8,76.62,76.72,799
QAQ18,2018-06-13 13:30,13,76.7,76.72,76.58,76.71,197
QAQ18,2018-06-13 14:00,13,76.73,76.8,76.65,76.65,47
QAQ18,2018-06-13 14:30,13,76.65,76.68,76.51,76.61,121
QAQ18,2018-06-13 15:00,13,76.65,76.66,76.58,76.58,14
QAQ18,2018-06-13 15:30,13,76.59,76.6,76.47,76.54,30
QAQ18,2018-06-13 17:00,14,76.55,76.55,76.55,76.55,1
QAQ18,2018-06-13 18:30,14,76.55,76.56,76.55,76.56,2
QAQ18,2018-06-13 19:00,14,76.5,76.5,76.43,76.43,11
QAQ18,2018-06-13 19:30,14,76.46,76.49,76.46,76.48,3
QAQ18,2018-06-13 20:00,14,76.58,76.64,76.52,76.64,44
QAQ18,2018-06-13 20:30,14,76.64,76.74,76.63,76.64,36
QAQ18,2018-06-13 21:00,14,76.66,76.66,76.58,76.61,23
QAQ18,2018-06-13 21:30,14,76.6,76.6,76.53,76.54,9
QAQ18,2018-06-13 22:00,14,76.54,76.58,76.53,76.58,3
QAQ18,2018-06-13 22:30,14,76.56,76.56,76.5,76.5,3
QAQ18,2018-06-13 23:00,14,76.49,76.52,76.49,76.52,8
QAQ18,2018-06-13 23:30,14,76.55,76.55,76.54,76.54,2
QAQ18,2018-06-14 00:00,14,76.54,76.54,76.54,76.54,4
QAQ18,2018-06-14 00:30,14,76.48,76.48,76.47,76.47,2
QAQ18,2018-06-14 01:00,14,76.47,76.5,76.38,76.41,30
QAQ18,2018-06-14 01:30,14,76.41,76.5,76.36,76.43,55
QAQ18,2018-06-14 02:00,14,76.39,76.48,76.34,76.46,116
QAQ18,2018-06-14 02:30,14,76.47,76.61,76.45,76.55,111
QAQ18,2018-06-14 03:00,14,76.55,76.62,76.31,76.61,436
QAQ18,2018-06-14 03:30,14,76.59,76.89,76.55,76.88,574
QAQ18,2018-06-14 04:00,14,76.89,76.89,76.66,76.7,137
QAQ18,2018-06-14 04:30,14,76.66,76.67,76.45,76.53,202
QAQ18,2018-06-14 05:00,14,76.52,76.68,76.39,76.4,320
QAQ18,2018-06-14 05:30,14,76.4,76.66,76.35,76.66,235
QAQ18,2018-06-14 06:00,14,76.66,76.8,76.58,76.72,132
QAQ18,2018-06-14 06:30,14,76.69,76.79,76.58,76.63,207
QAQ18,2018-06-14 07:00,14,76.58,76.83,76.53,76.8,155
QAQ18,2018-06-14 07:30,14,76.84,76.89,76.75,76.81,306
QAQ18,2018-06-14 08:00,14,76.8,76.91,76.67,76.75,234
QAQ18,2018-06-14 08:30,14,76.76,76.78,76.37,76.53,761
QAQ18,2018-06-14 09:00,14,76.53,76.55,76.36,76.45,312
QAQ18,2018-06-14 09:30,14,76.42,76.42,75.83,76.03,1164
QAQ18,2018-06-14 10:00,14,76.03,76.22,75.91,75.91,705
QAQ18,2018-06-14 10:30,14,75.93,76.05,75.84,76.04,387
QAQ18,2018-06-14 11:00,14,76.03,76.11,75.96,76.01,228
QAQ18,2018-06-14 11:30,14,76.02,76.14,76.02,76.03,213
QAQ18,2018-06-14 12:00,14,75.98,76.14,75.92,76.14,153
QAQ18,2018-06-14 12:30,14,76.09,76.13,76.03,76.03,127
QAQ18,2018-06-14 13:00,14,76.04,76.06,75.77,75.98,733
QAQ18,2018-06-14 13:30,14,75.97,76.07,75.91,76,313
QAQ18,2018-06-14 14:00,14,76,76.04,75.93,75.99,51
QAQ18,2018-06-14 14:30,14,76,76.02,75.94,75.98,52
QAQ18,2018-06-14 15:00,14,75.97,75.99,75.94,75.94,47
QAQ18,2018-06-14 15:30,14,75.94,75.99,75.92,75.99,20
QAQ18,2018-06-14 17:00,15,76,76.07,76,76.03,9
QAQ18,2018-06-14 17:30,15,75.99,75.99,75.99,75.99,1
QAQ18,2018-06-14 18:00,15,75.96,75.96,75.96,75.96,1
QAQ18,2018-06-14 18:30,15,75.94,75.94,75.94,75.94,1
QAQ18,2018-06-14 19:00,15,75.94,76.06,75.92,76.04,24
QAQ18,2018-06-14 19:30,15,76.01,76.01,75.98,75.98,7
QAQ18,2018-06-14 20:00,15,75.93,75.93,75.84,75.88,27
QAQ18,2018-06-14 20:30,15,75.89,75.9,75.77,75.85,46
QAQ18,2018-06-14 21:00,15,75.85,75.85,75.78,75.78,10
QAQ18,2018-06-14 21:30,15,75.82,75.84,75.82,75.83,11
QAQ18,2018-06-14 22:00,15,75.84,75.84,75.81,75.82,9
QAQ18,2018-06-14 22:30,15,75.84,75.95,75.84,75.95,5
QAQ18,2018-06-14 23:00,15,75.95,76.01,75.95,75.97,12
QAQ18,2018-06-14 23:30,15,75.96,75.96,75.88,75.9,9
QAQ18,2018-06-15 00:00,15,75.89,75.89,75.89,75.89,1
QAQ18,2018-06-15 00:30,15,75.87,75.89,75.87,75.87,15
QAQ18,2018-06-15 01:00,15,75.87,75.88,75.85,75.85,23
QAQ18,2018-06-15 01:30,15,75.87,75.98,75.87,75.98,23
QAQ18,2018-06-15 02:00,15,75.97,75.97,75.66,75.68,61
QAQ18,2018-06-15 02:30,15,75.66,75.79,75.62,75.72,112
QAQ18,2018-06-15 03:00,15,75.73,75.9,75.62,75.62,191
QAQ18,2018-06-15 03:30,15,75.53,75.59,75.34,75.42,435
QAQ18,2018-06-15 04:00,15,75.41,75.41,75.27,75.29,334
QAQ18,2018-06-15 04:30,15,75.31,75.38,75.02,75.08,395
QAQ18,2018-06-15 05:00,15,75.08,75.11,74.88,75.07,487
QAQ18,2018-06-15 05:30,15,75.05,75.1,74.93,75.08,317
QAQ18,2018-06-15 06:00,15,75.09,75.53,75.09,75.5,369
QAQ18,2018-06-15 06:30,15,75.49,75.62,75.41,75.61,220
QAQ18,2018-06-15 07:00,15,75.59,75.7,75.45,75.51,244
QAQ18,2018-06-15 07:30,15,75.46,75.53,75.28,75.28,196
QAQ18,2018-06-15 08:00,15,75.37,75.38,75,75.13,534
QAQ18,2018-06-15 08:30,15,75.13,75.13,74.52,74.56,906
QAQ18,2018-06-15 09:00,15,74.53,74.58,74.06,74.08,952
QAQ18,2018-06-15 09:30,15,74.07,74.18,73.68,73.68,946
QAQ18,2018-06-15 10:00,15,73.69,73.71,73.19,73.23,1286
QAQ18,2018-06-15 10:30,15,73.23,73.53,73.12,73.4,860
QAQ18,2018-06-15 11:00,15,73.37,73.44,73.15,73.33,429
QAQ18,2018-06-15 11:30,15,73.3,73.55,73.27,73.37,333
QAQ18,2018-06-15 12:00,15,73.36,73.48,73.28,73.39,183
QAQ18,2018-06-15 12:30,15,73.41,73.47,73.29,73.35,255
QAQ18,2018-06-15 13:00,15,73.35,73.57,73.28,73.37,527
QAQ18,2018-06-15 13:30,15,73.36,73.44,73.33,73.41,168
QAQ18,2018-06-15 14:00,15,73.39,73.48,73.36,73.45,62
QAQ18,2018-06-15 14:30,15,73.41,73.42,73.3,73.33,57
QAQ18,2018-06-15 15:00,15,73.3,73.33,73.16,73.24,63
QAQ18,2018-06-15 15:30,15,73.21,73.21,73.07,73.07,66
QAQ18,2018-06-17 17:00,18,73.05,73.21,73,73,41
QAQ18,2018-06-17 17:30,18,73.02,73.04,72.97,72.97,11
QAQ18,2018-06-17 18:00,18,73.08,73.08,73.08,73.08,1
QAQ18,2018-06-17 18:30,18,73.02,73.14,73.02,73.14,12
QAQ18,2018-06-17 19:00,18,73.13,73.15,73.07,73.09,14
QAQ18,2018-06-17 19:30,18,73.05,73.05,73.02,73.04,14
QAQ18,2018-06-17 20:00,18,73.06,73.08,73.02,73.08,10
QAQ18,2018-06-17 20:30,18,73.02,73.02,72.44,72.44,184
QAQ18,2018-06-17 21:00,18,72.54,72.73,72.54,72.56,41
QAQ18,2018-06-17 21:30,18,72.58,72.66,72.55,72.66,27
QAQ18,2018-06-17 22:00,18,72.67,72.7,72.62,72.7,22
QAQ18,2018-06-17 22:30,18,72.76,72.78,72.71,72.78,21
QAQ18,2018-06-17 23:00,18,72.79,72.79,72.66,72.66,24
QAQ18,2018-06-17 23:30,18,72.66,72.73,72.6,72.73,29
QAQ18,2018-06-18 00:00,18,72.73,72.8,72.73,72.8,47
QAQ18,2018-06-18 00:30,18,72.81,72.95,72.81,72.95,165
QAQ18,2018-06-18 01:00,18,72.99,73.08,72.9,73.07,98
QAQ18,2018-06-18 01:30,18,73.07,73.1,72.95,73,159
QAQ18,2018-06-18 02:00,18,72.99,73.23,72.98,73,251
QAQ18,2018-06-18 02:30,18,72.97,73.12,72.95,73.12,225
QAQ18,2018-06-18 03:00,18,73.11,73.32,73.11,73.28,559
QAQ18,2018-06-18 03:30,18,73.29,74.26,73.21,73.88,2153
QAQ18,2018-06-18 04:00,18,73.91,74.2,73.82,74.09,263
QAQ18,2018-06-18 04:30,18,74.08,74.11,73.95,74.02,122
QAQ18,2018-06-18 05:00,18,73.99,74.22,73.98,74.05,181
QAQ18,2018-06-18 05:30,18,74.06,74.1,73.91,73.99,260
QAQ18,2018-06-18 06:00,18,74.01,74.1,74.01,74.1,19
QAQ18,2018-06-18 06:30,18,74.12,74.38,74.06,74.28,281
QAQ18,2018-06-18 07:00,18,74.32,74.47,74.28,74.37,290
QAQ18,2018-06-18 07:30,18,74.37,74.48,74.03,74.15,308
QAQ18,2018-06-18 08:00,18,74.17,74.41,74.03,74.34,529
QAQ18,2018-06-18 08:30,18,74.35,74.58,74.22,74.43,526
QAQ18,2018-06-18 09:00,18,74.43,74.46,74.23,74.43,265
QAQ18,2018-06-18 09:30,18,74.44,74.79,74.41,74.59,550
QAQ18,2018-06-18 10:00,18,74.59,74.84,74.31,74.59,851
QAQ18,2018-06-18 10:30,18,74.63,74.7,74.23,74.31,443
QAQ18,2018-06-18 11:00,18,74.33,74.5,74.32,74.45,136
QAQ18,2018-06-18 11:30,18,74.43,74.81,74.38,74.78,326
QAQ18,2018-06-18 12:00,18,74.8,75.17,74.71,75.13,399
QAQ18,2018-06-18 12:30,18,75.13,75.27,75.04,75.27,364
QAQ18,2018-06-18 13:00,18,75.29,75.48,75.16,75.29,857
QAQ18,2018-06-18 13:30,18,75.27,75.39,75.17,75.35,345
QAQ18,2018-06-18 14:00,18,75.3,75.35,75.26,75.3,55
QAQ18,2018-06-18 14:30,18,75.3,75.33,75.25,75.27,70
QAQ18,2018-06-18 15:00,18,75.27,75.27,75.22,75.26,35
QAQ18,2018-06-18 15:30,18,75.26,75.54,75.26,75.36,23
QAQ18,2018-06-18 17:00,19,75.42,75.42,75.33,75.33,7
QAQ18,2018-06-18 17:30,19,75.35,75.42,75.34,75.37,8
QAQ18,2018-06-18 18:00,19,75.35,75.35,75.31,75.31,3
QAQ18,2018-06-18 18:30,19,75.31,75.31,75.15,75.18,52
QAQ18,2018-06-18 19:00,19,75.22,75.27,74.95,75.04,90
QAQ18,2018-06-18 19:30,19,74.99,75.13,74.99,75.08,13
QAQ18,2018-06-18 20:00,19,75.07,75.27,74.91,75.22,103
QAQ18,2018-06-18 20:30,19,75.17,75.2,74.98,75.03,56
QAQ18,2018-06-18 21:00,19,74.95,75.05,74.83,74.94,50
QAQ18,2018-06-18 21:30,19,74.94,74.99,74.9,74.94,23
QAQ18,2018-06-18 22:00,19,74.93,74.93,74.84,74.84,25
QAQ18,2018-06-18 22:30,19,74.84,74.89,74.84,74.89,11
QAQ18,2018-06-18 23:00,19,74.81,74.83,74.72,74.73,39
QAQ18,2018-06-18 23:30,19,74.76,74.84,74.76,74.84,9
QAQ18,2018-06-19 00:00,19,74.86,74.89,74.83,74.85,25
QAQ18,2018-06-19 00:30,19,74.84,74.85,74.74,74.76,29
QAQ18,2018-06-19 01:00,19,74.69,74.77,74.63,74.7,57
QAQ18,2018-06-19 01:30,19,74.74,74.74,74.6,74.67,46
QAQ18,2018-06-19 02:00,19,74.67,74.68,74.56,74.57,189
QAQ18,2018-06-19 02:30,19,74.55,74.93,74.55,74.92,207
QAQ18,2018-06-19 03:00,19,74.87,74.91,74.66,74.75,461
QAQ18,2018-06-19 03:30,19,74.74,75.02,74.66,74.96,624
QAQ18,2018-06-19 04:00,19,75,75.21,74.93,74.93,321
QAQ18,2018-06-19 04:30,19,74.92,75.03,74.83,74.83,172
QAQ18,2018-06-19 05:00,19,74.82,75.09,74.75,75,113
QAQ18,2018-06-19 05:30,19,74.95,74.95,74.84,74.88,95
QAQ18,2018-06-19 06:00,19,74.84,74.91,74.69,74.79,183
QAQ18,2018-06-19 06:30,19,74.79,74.82,74.65,74.79,188
QAQ18,2018-06-19 07:00,19,74.77,75.07,74.69,74.93,422
QAQ18,2018-06-19 07:30,19,74.93,75.04,74.86,75.02,198
QAQ18,2018-06-19 08:00,19,75.02,75.05,74.81,75,432
QAQ18,2018-06-19 08:30,19,74.96,75.53,74.87,75.39,888
QAQ18,2018-06-19 09:00,19,75.42,75.46,74.83,74.9,922
QAQ18,2018-06-19 09:30,19,74.88,74.88,74.45,74.57,979
QAQ18,2018-06-19 10:00,19,74.63,74.91,74.54,74.76,862
QAQ18,2018-06-19 10:30,19,74.77,74.96,74.69,74.91,459
QAQ18,2018-06-19 11:00,19,74.94,74.94,74.65,74.74,324
QAQ18,2018-06-19 11:30,19,74.75,75.11,74.73,75.09,223
QAQ18,2018-06-19 12:00,19,75.07,75.17,75.01,75.11,267
QAQ18,2018-06-19 12:30,19,75.09,75.23,75.05,75.22,314
QAQ18,2018-06-19 13:00,19,75.22,75.23,74.95,75.1,899
QAQ18,2018-06-19 13:30,19,75.07,75.22,75.05,75.2,288
QAQ18,2018-06-19 14:00,19,75.24,75.24,75.14,75.15,21
QAQ18,2018-06-19 14:30,19,75.17,75.19,75.08,75.12,43
QAQ18,2018-06-19 15:00,19,75.14,75.23,75.08,75.12,53
QAQ18,2018-06-19 15:30,19,75.21,75.21,75.01,75.02,61
QAQ18,2018-06-19 17:00,20,75.02,75.04,74.9,75.04,22
QAQ18,2018-06-19 18:30,20,75.13,75.17,75.13,75.17,25
QAQ18,2018-06-19 19:00,20,75.17,75.33,75.17,75.29,27
QAQ18,2018-06-19 19:30,20,75.28,75.28,75.19,75.24,11
QAQ18,2018-06-19 20:00,20,75.23,75.33,75.1,75.31,102
QAQ18,2018-06-19 20:30,20,75.36,75.4,75.29,75.29,14
QAQ18,2018-06-19 21:00,20,75.34,75.34,75.34,75.34,1
QAQ18,2018-06-19 21:30,20,75.34,75.35,75.27,75.29,13
QAQ18,2018-06-19 22:00,20,75.32,75.33,75.32,75.33,13
QAQ18,2018-06-19 22:30,20,75.33,75.33,75.25,75.25,19
QAQ18,2018-06-19 23:00,20,75.31,75.31,75.22,75.22,16
QAQ18,2018-06-19 23:30,20,75.26,75.38,75.26,75.38,7
QAQ18,2018-06-20 00:00,20,75.33,75.43,75.3,75.42,35
QAQ18,2018-06-20 00:30,20,75.42,75.43,75.4,75.4,59
QAQ18,2018-06-20 01:00,20,75.35,75.5,75.34,75.44,89
QAQ18,2018-06-20 01:30,20,75.43,75.5,75.35,75.48,39
QAQ18,2018-06-20 02:00,20,75.45,75.81,75.43,75.78,324
QAQ18,2018-06-20 02:30,20,75.79,75.85,75.65,75.79,402
QAQ18,2018-06-20 03:00,20,75.79,75.81,75.51,75.64,504
QAQ18,2018-06-20 03:30,20,75.61,75.65,75.41,75.55,316
QAQ18,2018-06-20 04:00,20,75.54,75.54,75.32,75.45,192
QAQ18,2018-06-20 04:30,20,75.48,75.73,75.48,75.55,111
QAQ18,2018-06-20 05:00,20,75.51,75.57,75.21,75.24,324
QAQ18,2018-06-20 05:30,20,75.23,75.24,74.87,74.97,790
QAQ18,2018-06-20 06:00,20,74.98,75.06,74.88,75.03,266
QAQ18,2018-06-20 06:30,20,75.06,75.32,75.02,75.24,182
QAQ18,2018-06-20 07:00,20,75.22,75.49,75.12,75.43,308
QAQ18,2018-06-20 07:30,20,75.41,75.51,75.28,75.41,368
QAQ18,2018-06-20 08:00,20,75.41,75.65,75.4,75.52,508
QAQ18,2018-06-20 08:30,20,75.52,75.63,75.4,75.43,161
QAQ18,2018-06-20 09:00,20,75.41,75.64,75.3,75.48,300
QAQ18,2018-06-20 09:30,20,75.39,75.82,74.87,74.88,1482
QAQ18,2018-06-20 10:00,20,74.89,75.36,74.83,75.23,1047
QAQ18,2018-06-20 10:30,20,75.25,75.48,75.08,75.38,630
QAQ18,2018-06-20 11:00,20,75.39,75.42,74.38,74.41,1073
QAQ18,2018-06-20 11:30,20,74.43,74.47,74.11,74.47,918
QAQ18,2018-06-20 12:00,20,74.47,74.84,74.45,74.78,471
QAQ18,2018-06-20 12:30,20,74.78,75.31,74.7,75.27,823
QAQ18,2018-06-20 13:00,20,75.27,75.29,74.67,74.69,671
QAQ18,2018-06-20 13:30,20,74.66,74.66,74.35,74.38,218
QAQ18,2018-06-20 14:00,20,74.41,74.5,74.31,74.47,94
QAQ18,2018-06-20 14:30,20,74.45,74.45,74.35,74.35,38
QAQ18,2018-06-20 15:00,20,74.36,74.38,74.17,74.21,41
QAQ18,2018-06-20 15:30,20,74.19,74.24,74.18,74.21,27
QAQ18,2018-06-20 17:00,21,74.36,74.41,74.36,74.41,3
QAQ18,2018-06-20 17:30,21,74.38,74.38,74.38,74.38,1
QAQ18,2018-06-20 18:00,21,74.4,74.4,74.38,74.38,2
QAQ18,2018-06-20 18:30,21,74.43,74.45,74.35,74.45,3
QAQ18,2018-06-20 19:00,21,74.47,74.55,74.47,74.52,15
QAQ18,2018-06-20 19:30,21,74.52,74.55,74.49,74.49,17
QAQ18,2018-06-20 20:00,21,74.52,74.61,74.52,74.54,58
QAQ18,2018-06-20 20:30,21,74.47,74.56,74.43,74.56,23
QAQ18,2018-06-20 21:00,21,74.58,74.68,74.58,74.65,84
QAQ18,2018-06-20 21:30,21,74.64,74.66,74.54,74.54,26
QAQ18,2018-06-20 22:00,21,74.55,74.55,74.48,74.48,24
QAQ18,2018-06-20 22:30,21,74.48,74.56,74.4,74.4,24
QAQ18,2018-06-20 23:00,21,74.44,74.44,74.3,74.3,10
QAQ18,2018-06-20 23:30,21,74.35,74.35,74.25,74.26,20
QAQ18,2018-06-21 00:00,21,74.26,74.37,74.26,74.36,15
QAQ18,2018-06-21 00:30,21,74.32,74.32,74.23,74.28,65
QAQ18,2018-06-21 01:00,21,74.32,74.35,74.14,74.18,57
QAQ18,2018-06-21 01:30,21,74.17,74.3,74,74.06,164
QAQ18,2018-06-21 02:00,21,74.04,74.2,73.88,74.05,329
QAQ18,2018-06-21 02:30,21,74.13,74.19,73.86,73.99,206
QAQ18,2018-06-21 03:00,21,73.95,73.97,73.59,73.71,991
QAQ18,2018-06-21 03:30,21,73.72,73.76,73.16,73.41,1403
QAQ18,2018-06-21 04:00,21,73.41,73.42,72.98,73.2,744
QAQ18,2018-06-21 04:30,21,73.18,73.42,73.07,73.34,446
QAQ18,2018-06-21 05:00,21,73.32,73.67,73.21,73.47,477
QAQ18,2018-06-21 05:30,21,73.49,73.73,73.47,73.51,153
QAQ18,2018-06-21 06:00,21,73.51,73.67,73.47,73.47,121
QAQ18,2018-06-21 06:30,21,73.48,73.6,73.41,73.6,216
QAQ18,2018-06-21 07:00,21,73.58,73.85,73.48,73.82,142
QAQ18,2018-06-21 07:30,21,73.81,73.81,73.45,73.49,258
QAQ18,2018-06-21 08:00,21,73.5,73.7,73.02,73.09,766
QAQ18,2018-06-21 08:30,21,73.04,73.37,72.94,73.3,720
QAQ18,2018-06-21 09:00,21,73.33,73.65,73.26,73.4,916
QAQ18,2018-06-21 09:30,21,73.38,74.01,73.28,73.77,729
QAQ18,2018-06-21 10:00,21,73.74,73.91,73.5,73.63,829
QAQ18,2018-06-21 10:30,21,73.65,73.67,73.38,73.58,571
QAQ18,2018-06-21 11:00,21,73.59,73.71,73.55,73.69,316
QAQ18,2018-06-21 11:30,21,73.72,73.79,73.63,73.64,210
QAQ18,2018-06-21 12:00,21,73.65,73.96,73.56,73.91,401
QAQ18,2018-06-21 12:30,21,73.92,74.08,73.57,73.64,431
QAQ18,2018-06-21 13:00,21,73.66,73.78,72.98,73.17,1213
QAQ18,2018-06-21 13:30,21,73.13,73.17,73.05,73.1,151
QAQ18,2018-06-21 14:00,21,73.14,73.21,73.1,73.17,100
QAQ18,2018-06-21 14:30,21,73.13,73.16,72.94,73.02,100
QAQ18,2018-06-21 15:00,21,73.09,73.2,73.06,73.16,42
QAQ18,2018-06-21 15:30,21,73.16,73.16,73.06,73.07,40
QAQ18,2018-06-21 17:00,22,73.37,73.39,73.28,73.34,42
QAQ18,2018-06-21 17:30,22,73.42,73.42,73.3,73.3,2
QAQ18,2018-06-21 18:00,22,73.18,73.22,73.18,73.22,3
QAQ18,2018-06-21 18:30,22,73.23,73.3,73.23,73.26,19
QAQ18,2018-06-21 19:00,22,73.32,74.19,73.32,74.09,265
QAQ18,2018-06-21 19:30,22,74.08,74.1,74.01,74.07,66
QAQ18,2018-06-21 20:00,22,74.07,74.1,73.88,73.89,109
QAQ18,2018-06-21 20:30,22,73.84,74.01,73.6,73.89,71
QAQ18,2018-06-21 21:00,22,73.91,74.01,73.88,73.96,21
QAQ18,2018-06-21 21:30,22,73.95,74.05,73.9,74.04,34
QAQ18,2018-06-21 22:00,22,74.04,74.15,73.97,74.03,102
QAQ18,2018-06-21 22:30,22,74.06,74.06,73.94,73.95,21
QAQ18,2018-06-21 23:00,22,73.97,73.97,73.91,73.92,32
QAQ18,2018-06-21 23:30,22,73.94,73.95,73.85,73.87,24
QAQ18,2018-06-22 00:00,22,73.87,73.97,73.75,73.78,53
QAQ18,2018-06-22 00:30,22,73.78,73.9,73.76,73.87,63
QAQ18,2018-06-22 01:00,22,73.91,74.02,73.86,73.99,67
QAQ18,2018-06-22 01:30,22,74.01,74.13,73.94,73.94,49
QAQ18,2018-06-22 02:00,22,73.95,74.04,73.78,73.92,217
QAQ18,2018-06-22 02:30,22,73.96,74.17,73.72,73.8,317
QAQ18,2018-06-22 03:00,22,73.8,74.28,73.67,74.25,579
QAQ18,2018-06-22 03:30,22,74.25,74.27,73.78,73.98,838
QAQ18,2018-06-22 04:00,22,73.96,74.24,73.82,74.1,627
QAQ18,2018-06-22 04:30,22,74.12,74.49,74.09,74.25,754
QAQ18,2018-06-22 05:00,22,74.27,74.29,73.77,74,490
QAQ18,2018-06-22 05:30,22,74.01,74.1,73.85,74,269
QAQ18,2018-06-22 06:00,22,74.02,74.19,74.01,74.19,151
QAQ18,2018-06-22 06:30,22,74.21,74.73,74.2,74.47,1047
QAQ18,2018-06-22 07:00,22,74.5,74.62,74.25,74.55,899
QAQ18,2018-06-22 07:30,22,74.55,75.24,74.49,74.97,1968
QAQ18,2018-06-22 08:00,22,74.97,75.33,74.75,74.99,1721
QAQ18,2018-06-22 08:30,22,75.01,75.05,74.38,74.49,1467
QAQ18,2018-06-22 09:00,22,74.44,74.73,74.18,74.22,770
QAQ18,2018-06-22 09:30,22,74.17,74.68,74.04,74.52,794
QAQ18,2018-06-22 10:00,22,74.58,74.87,74.57,74.58,923
QAQ18,2018-06-22 10:30,22,74.59,74.82,74.5,74.8,828
QAQ18,2018-06-22 11:00,22,74.8,74.93,74.71,74.81,420
QAQ18,2018-06-22 11:30,22,74.83,74.9,74.53,74.59,406
QAQ18,2018-06-22 12:00,22,74.64,74.95,74.57,74.85,676
QAQ18,2018-06-22 12:30,22,74.86,75.2,74.85,75.1,848
QAQ18,2018-06-22 13:00,22,75.11,75.59,75.06,75.53,846
QAQ18,2018-06-22 13:30,22,75.5,75.52,75.3,75.5,480
QAQ18,2018-06-22 14:00,22,75.46,75.52,75.25,75.49,201
QAQ18,2018-06-22 14:30,22,75.52,75.71,75.46,75.69,321
QAQ18,2018-06-22 15:00,22,75.71,75.81,75.58,75.68,103
QAQ18,2018-06-22 15:30,22,75.66,75.72,75.58,75.71,50
QAQ18,2018-06-24 17:00,25,75.07,75.07,74.09,74.09,211
QAQ18,2018-06-24 17:30,25,74.05,74.48,74.03,74.33,205
QAQ18,2018-06-24 18:00,25,74.26,74.33,74.17,74.17,39
QAQ18,2018-06-24 18:30,25,74.19,74.3,74.18,74.28,41
QAQ18,2018-06-24 19:00,25,74.3,74.3,74.06,74.1,37
QAQ18,2018-06-24 19:30,25,74,74,73.74,73.78,106
QAQ18,2018-06-24 20:00,25,73.92,74.13,73.92,74,162
QAQ18,2018-06-24 20:30,25,74.01,74.29,73.98,74.15,81
QAQ18,2018-06-24 21:00,25,74.2,74.2,74.05,74.05,41
QAQ18,2018-06-24 21:30,25,74.12,74.13,74.05,74.08,26
QAQ18,2018-06-24 22:00,25,74.07,74.25,74.07,74.25,15
QAQ18,2018-06-24 22:30,25,74.19,74.19,74.19,74.19,1
QAQ18,2018-06-24 23:00,25,74.26,74.3,74.19,74.2,133
QAQ18,2018-06-24 23:30,25,74.23,74.35,74.22,74.24,32
QAQ18,2018-06-25 00:00,25,74.23,74.37,74.23,74.37,14
QAQ18,2018-06-25 00:30,25,74.26,74.29,74.14,74.22,40
QAQ18,2018-06-25 01:00,25,74.2,74.27,74.15,74.27,25
QAQ18,2018-06-25 01:30,25,74.24,74.29,74.23,74.25,13
QAQ18,2018-06-25 02:00,25,74.23,74.61,74.19,74.53,441
QAQ18,2018-06-25 02:30,25,74.54,74.79,74.49,74.72,413
QAQ18,2018-06-25 03:00,25,74.72,75.13,74.57,75.06,394
QAQ18,2018-06-25 03:30,25,75.05,75.08,74.53,74.59,237
QAQ18,2018-06-25 04:00,25,74.57,74.85,74.55,74.65,179
QAQ18,2018-06-25 04:30,25,74.66,74.68,74.55,74.55,85
QAQ18,2018-06-25 05:00,25,74.55,74.61,74.29,74.33,250
QAQ18,2018-06-25 05:30,25,74.33,74.39,74.08,74.11,264
QAQ18,2018-06-25 06:00,25,74.14,74.49,74.1,74.37,330
QAQ18,2018-06-25 06:30,25,74.33,74.49,74.24,74.49,110
QAQ18,2018-06-25 07:00,25,74.43,74.65,74.4,74.42,235
QAQ18,2018-06-25 07:30,25,74.4,74.52,74.2,74.24,278
QAQ18,2018-06-25 08:00,25,74.2,74.35,74.13,74.26,626
QAQ18,2018-06-25 08:30,25,74.25,74.36,74.17,74.22,415
QAQ18,2018-06-25 09:00,25,74.2,74.2,73.97,74.06,643
QAQ18,2018-06-25 09:30,25,74.07,74.33,73.77,74.32,623
QAQ18,2018-06-25 10:00,25,74.29,74.47,74.18,74.28,730
QAQ18,2018-06-25 10:30,25,74.27,74.53,73.96,74.34,776
QAQ18,2018-06-25 11:00,25,74.33,74.43,74.19,74.22,204
QAQ18,2018-06-25 11:30,25,74.18,74.34,74.17,74.24,264
QAQ18,2018-06-25 12:00,25,74.22,74.4,74.17,74.4,228
QAQ18,2018-06-25 12:30,25,74.4,74.64,74.39,74.62,222
QAQ18,2018-06-25 13:00,25,74.61,75.05,74.61,74.75,1048
QAQ18,2018-06-25 13:30,25,74.72,74.84,74.64,74.65,159
QAQ18,2018-06-25 14:00,25,74.65,74.65,74.44,74.44,99
QAQ18,2018-06-25 14:30,25,74.46,74.82,74.46,74.78,96
QAQ18,2018-06-25 15:00,25,74.67,74.96,74.64,74.93,80
QAQ18,2018-06-25 15:30,25,74.94,74.95,74.87,74.93,16
QAQ18,2018-06-25 17:00,26,74.75,74.82,74.75,74.82,11
QAQ18,2018-06-25 17:30,26,74.84,74.92,74.84,74.92,3
QAQ18,2018-06-25 18:00,26,75.01,75.01,75.01,75.01,1
QAQ18,2018-06-25 18:30,26,74.85,74.85,74.85,74.85,1
QAQ18,2018-06-25 19:00,26,74.77,75.02,74.69,75.02,24
QAQ18,2018-06-25 19:30,26,75,75.06,74.98,74.98,18
QAQ18,2018-06-25 20:00,26,74.96,74.98,74.92,74.92,10
QAQ18,2018-06-25 20:30,26,74.91,74.94,74.83,74.85,34
QAQ18,2018-06-25 21:00,26,74.83,74.84,74.76,74.82,15
QAQ18,2018-06-25 21:30,26,74.81,74.81,74.7,74.74,23
QAQ18,2018-06-25 22:00,26,74.77,74.84,74.77,74.84,6
QAQ18,2018-06-25 22:30,26,74.86,74.91,74.86,74.88,9
QAQ18,2018-06-25 23:00,26,74.88,74.89,74.88,74.89,2
QAQ18,2018-06-25 23:30,26,74.89,74.89,74.82,74.82,19
QAQ18,2018-06-26 00:00,26,74.81,74.87,74.81,74.87,16
QAQ18,2018-06-26 00:30,26,74.83,74.83,74.78,74.8,12
QAQ18,2018-06-26 01:00,26,74.73,74.82,74.73,74.73,31
QAQ18,2018-06-26 01:30,26,74.71,74.97,74.7,74.97,68
QAQ18,2018-06-26 02:00,26,74.98,75.14,74.91,75.11,122
QAQ18,2018-06-26 02:30,26,75.09,75.15,74.96,75.05,191
QAQ18,2018-06-26 03:00,26,75.06,75.28,74.96,75.14,288
QAQ18,2018-06-26 03:30,26,75.13,75.23,75,75.22,202
QAQ18,2018-06-26 04:00,26,75.21,75.22,75.04,75.08,158
QAQ18,2018-06-26 04:30,26,75.03,75.08,74.95,75.06,107
QAQ18,2018-06-26 05:00,26,75.09,75.12,74.62,74.73,404
QAQ18,2018-06-26 05:30,26,74.74,74.99,74.72,74.97,332
QAQ18,2018-06-26 06:00,26,74.97,75.62,74.97,75.58,507
QAQ18,2018-06-26 06:30,26,75.57,75.62,75.37,75.46,181
QAQ18,2018-06-26 07:00,26,75.43,75.56,75.33,75.44,264
QAQ18,2018-06-26 07:30,26,75.47,75.51,75.28,75.28,245
QAQ18,2018-06-26 08:00,26,75.27,75.3,75.06,75.17,612
QAQ18,2018-06-26 08:30,26,75.17,75.28,74.99,75.02,454
QAQ18,2018-06-26 09:00,26,75,75.17,74.72,74.72,649
QAQ18,2018-06-26 09:30,26,74.71,74.76,74.13,74.7,1234
QAQ18,2018-06-26 10:00,26,74.71,75.16,74.67,75.07,954
QAQ18,2018-06-26 10:30,26,75.08,76.32,75.06,76.2,1665
QAQ18,2018-06-26 11:00,26,76.17,76.48,75.96,76.47,749
QAQ18,2018-06-26 11:30,26,76.44,76.63,76.19,76.33,672
QAQ18,2018-06-26 12:00,26,76.35,76.35,76.11,76.24,244
QAQ18,2018-06-26 12:30,26,76.26,76.28,76.04,76.13,452
QAQ18,2018-06-26 13:00,26,76.11,76.35,75.99,76.34,413
QAQ18,2018-06-26 13:30,26,76.34,76.38,76.3,76.37,202
QAQ18,2018-06-26 14:00,26,76.37,76.37,76.3,76.3,29
QAQ18,2018-06-26 14:30,26,76.3,76.42,76.26,76.42,76
QAQ18,2018-06-26 15:00,26,76.38,76.49,76.38,76.49,30
QAQ18,2018-06-26 15:30,26,76.57,76.7,76.51,76.64,65
QAQ18,2018-06-26 17:00,27,76.48,76.56,76.47,76.56,3
QAQ18,2018-06-26 17:30,27,76.57,76.57,76.57,76.57,1
QAQ18,2018-06-26 18:30,27,76.53,76.53,76.52,76.52,3
QAQ18,2018-06-26 19:00,27,76.55,76.57,76.53,76.53,5
QAQ18,2018-06-26 19:30,27,76.52,76.72,76.52,76.72,21
QAQ18,2018-06-26 20:00,27,76.74,76.74,76.5,76.5,37
QAQ18,2018-06-26 20:30,27,76.51,76.54,76.43,76.44,45
QAQ18,2018-06-26 21:00,27,76.48,76.54,76.46,76.54,8
QAQ18,2018-06-26 21:30,27,76.54,76.54,76.5,76.51,3
QAQ18,2018-06-26 22:00,27,76.54,76.65,76.52,76.61,69
QAQ18,2018-06-26 22:30,27,76.63,76.63,76.55,76.6,131
QAQ18,2018-06-26 23:00,27,76.59,76.73,76.59,76.71,276
QAQ18,2018-06-26 23:30,27,76.71,76.72,76.64,76.72,36
QAQ18,2018-06-27 00:00,27,76.67,76.67,76.56,76.61,7
QAQ18,2018-06-27 00:30,27,76.57,76.57,76.53,76.55,38
QAQ18,2018-06-27 01:00,27,76.52,76.68,76.48,76.64,55
QAQ18,2018-06-27 01:30,27,76.62,76.92,76.62,76.91,118
QAQ18,2018-06-27 02:00,27,76.9,76.9,76.62,76.62,151
QAQ18,2018-06-27 02:30,27,76.63,76.75,76.61,76.7,93
QAQ18,2018-06-27 03:00,27,76.69,76.7,76.46,76.46,66
QAQ18,2018-06-27 03:30,27,76.46,76.59,76.34,76.46,200
QAQ18,2018-06-27 04:00,27,76.44,76.6,76.28,76.6,97
QAQ18,2018-06-27 04:30,27,76.61,76.69,76.45,76.52,173
QAQ18,2018-06-27 05:00,27,76.55,76.89,76.53,76.84,122
QAQ18,2018-06-27 05:30,27,76.85,76.88,76.76,76.83,105
QAQ18,2018-06-27 06:00,27,76.87,76.97,76.81,76.9,159
QAQ18,2018-06-27 06:30,27,76.92,77.02,76.85,77,101
QAQ18,2018-06-27 07:00,27,77.01,77.11,76.77,76.87,148
QAQ18,2018-06-27 07:30,27,76.87,77.04,76.84,76.91,189
QAQ18,2018-06-27 08:00,27,76.92,77.19,76.92,77.1,236
QAQ18,2018-06-27 08:30,27,77.11,77.39,77.11,77.36,231
QAQ18,2018-06-27 09:00,27,77.35,77.59,77.31,77.36,473
QAQ18,2018-06-27 09:30,27,77.41,78.06,77.41,77.9,873
QAQ18,2018-06-27 10:00,27,77.96,78.05,77.74,77.84,547
QAQ18,2018-06-27 10:30,27,77.79,78.15,77.77,78.11,194
QAQ18,2018-06-27 11:00,27,78.1,78.17,77.94,78,141
QAQ18,2018-06-27 11:30,27,77.94,77.95,77.8,77.83,137
QAQ18,2018-06-27 12:00,27,77.83,77.95,77.72,77.82,80
QAQ18,2018-06-27 12:30,27,77.82,78.02,77.76,77.81,114
QAQ18,2018-06-27 13:00,27,77.78,77.82,77.56,77.58,269
QAQ18,2018-06-27 13:30,27,77.51,77.51,77.26,77.31,116
QAQ18,2018-06-27 14:00,27,77.32,77.35,77.16,77.35,88
QAQ18,2018-06-27 14:30,27,77.31,77.32,77.19,77.29,40
QAQ18,2018-06-27 15:00,27,77.37,77.41,77.34,77.41,19
QAQ18,2018-06-27 15:30,27,77.42,77.47,77.34,77.4,15
QAQ18,2018-06-27 19:00,28,77.51,77.52,77.43,77.48,5
QAQ18,2018-06-27 19:30,28,77.57,77.59,77.52,77.52,5
QAQ18,2018-06-27 20:00,28,77.56,77.64,77.55,77.64,8
QAQ18,2018-06-27 20:30,28,77.68,77.68,77.68,77.68,1
QAQ18,2018-06-27 21:00,28,77.62,77.62,77.62,77.62,2
QAQ18,2018-06-27 21:30,28,77.61,77.61,77.58,77.58,2
QAQ18,2018-06-27 22:00,28,77.56,77.56,77.53,77.53,4
QAQ18,2018-06-27 22:30,28,77.43,77.45,77.42,77.42,7
QAQ18,2018-06-27 23:00,28,77.55,77.55,77.55,77.55,3
QAQ18,2018-06-27 23:30,28,77.52,77.53,77.52,77.53,3
QAQ18,2018-06-28 00:00,28,77.51,77.51,77.51,77.51,1
QAQ18,2018-06-28 00:30,28,77.43,77.49,77.41,77.43,18
QAQ18,2018-06-28 01:00,28,77.4,77.49,77.4,77.41,7
QAQ18,2018-06-28 01:30,28,77.45,77.45,77.38,77.4,8
QAQ18,2018-06-28 02:00,28,77.38,77.47,77.34,77.43,30
QAQ18,2018-06-28 02:30,28,77.48,77.81,77.44,77.74,77
QAQ18,2018-06-28 03:00,28,77.74,77.77,77.34,77.42,137
QAQ18,2018-06-28 03:30,28,77.41,77.52,77.11,77.5,186
QAQ18,2018-06-28 04:00,28,77.47,77.68,77.45,77.67,20
QAQ18,2018-06-28 04:30,28,77.81,77.98,77.81,77.91,17
QAQ18,2018-06-28 05:00,28,77.87,78.16,77.86,78.01,43
QAQ18,2018-06-28 05:30,28,78.12,78.15,77.91,77.91,23
QAQ18,2018-06-28 06:00,28,77.96,78.07,77.9,78,22
QAQ18,2018-06-28 06:30,28,78.06,78.19,77.78,77.89,42
QAQ18,2018-06-28 07:00,28,77.9,77.9,77.6,77.77,62
QAQ18,2018-06-28 07:30,28,77.74,77.74,77.36,77.51,139
QAQ18,2018-06-28 08:00,28,77.55,77.78,77.49,77.78,67
QAQ18,2018-06-28 08:30,28,77.68,78.08,77.63,77.78,194
QAQ18,2018-06-28 09:00,28,77.76,78.27,77.74,78.16,220
QAQ18,2018-06-28 09:30,28,78.18,78.4,78.11,78.25,186
QAQ18,2018-06-28 10:00,28,78.3,78.35,77.58,77.6,365
QAQ18,2018-06-28 10:30,28,77.58,77.84,77.31,77.71,118
QAQ18,2018-06-28 11:00,28,77.71,77.71,77.49,77.57,31
QAQ18,2018-06-28 11:30,28,77.59,77.7,77.45,77.7,39
QAQ18,2018-06-28 12:00,28,77.68,77.71,77.54,77.55,22
QAQ18,2018-06-28 12:30,28,77.65,77.72,77.59,77.62,26
QAQ18,2018-06-28 13:00,28,77.58,77.95,77.37,77.79,273
QAQ18,2018-06-28 13:30,28,77.66,77.69,77.58,77.59,115
QAQ18,2018-06-28 14:00,28,77.55,77.6,77.54,77.6,12
QAQ18,2018-06-28 14:30,28,77.65,77.65,77.62,77.62,2
QAQ18,2018-06-28 15:00,28,77.76,77.78,77.69,77.69,5
QAQ18,2018-06-28 15:30,28,77.74,77.74,77.72,77.72,3
QAQ18,2018-06-29 00:30,29,77.77,77.77,77.77,77.77,1
QAQ18,2018-06-29 01:00,29,77.84,77.84,77.84,77.84,1
QAQ18,2018-06-29 02:30,29,78,78,78,78,1
QAQ18,2018-06-29 03:00,29,78.03,78.17,78.02,78.17,24
QAQ18,2018-06-29 03:30,29,78.19,78.33,78.19,78.33,10
QAQ18,2018-06-29 04:00,29,78.33,78.41,78.23,78.24,40
QAQ18,2018-06-29 04:30,29,78.34,78.99,78.34,78.98,33
QAQ18,2018-06-29 05:00,29,78.93,79.3,78.87,79.09,39
QAQ18,2018-06-29 05:30,29,79.01,79.08,78.7,78.8,29
QAQ18,2018-06-29 06:00,29,78.71,78.76,78.58,78.58,11
QAQ18,2018-06-29 06:30,29,78.62,78.74,78.58,78.58,8
QAQ18,2018-06-29 07:00,29,78.78,78.86,78.78,78.86,14
QAQ18,2018-06-29 07:30,29,78.65,78.7,78.63,78.7,6
QAQ18,2018-06-29 08:00,29,78.64,78.83,78.64,78.83,8
QAQ18,2018-06-29 08:30,29,78.77,79.32,78.77,79.19,32
QAQ18,2018-06-29 09:00,29,79.2,79.31,79.12,79.12,42
QAQ18,2018-06-29 09:30,29,79.16,79.38,79.04,79.37,31
QAQ18,2018-06-29 10:00,29,79.38,79.51,79.28,79.44,34
QAQ18,2018-06-29 10:30,29,79.49,79.7,79.49,79.63,43
QAQ18,2018-06-29 11:00,29,79.36,79.4,79.35,79.4,4
QAQ18,2018-06-29 11:30,29,79.43,79.43,79.43,79.43,1
QAQ18,2018-06-29 12:30,29,79.43,79.43,79.43,79.43,2
QAQ18,2018-06-29 13:00,29,79.46,79.51,79.45,79.51,10