QAV18,2015-11-17 10:30,17,58.51,58.57,58.51,58.55,148
QAV18,2017-09-01 12:30,1,53.42,53.42,53.4,53.4,70
QAV18,2017-09-12 11:30,12,54.08,54.09,54.08,54.08,11
QAV18,2017-09-12 12:00,12,54.22,54.22,54.22,54.22,19
QAV18,2017-09-15 09:00,15,55.22,55.22,55.22,55.22,1
QAV18,2017-09-19 09:00,19,54.72,54.72,54.72,54.72,4
QAV18,2017-09-28 10:30,28,55.99,56,55.95,55.95,101
QAV18,2017-09-28 11:30,28,55.39,55.39,55.39,55.39,2
QAV18,2017-09-28 12:30,28,55.48,55.5,55.43,55.44,135
QAV18,2017-09-29 08:30,29,55.76,55.84,55.75,55.77,145
QAV18,2017-10-05 08:00,5,54.92,54.92,54.92,54.92,1
QAV18,2017-10-12 13:00,12,55.1,55.1,55.1,55.1,1
QAV18,2017-10-13 08:30,13,55.79,55.84,55.68,55.7,41
QAV18,2017-10-13 09:00,13,55.73,55.76,55.68,55.68,39
QAV18,2017-10-20 07:00,20,55.55,55.55,55.55,55.55,3
QAV18,2017-10-20 07:30,20,55.5,55.51,55.5,55.51,4
QAV18,2017-10-20 10:30,20,55.84,55.84,55.84,55.84,3
QAV18,2017-10-20 11:00,20,55.87,55.87,55.64,55.67,8
QAV18,2017-10-20 11:30,20,55.71,55.75,55.71,55.74,18
QAV18,2017-11-02 09:30,2,58.44,58.45,58.44,58.45,7
QAV18,2017-11-17 11:00,17,60.64,60.64,60.64,60.64,1
QAV18,2017-11-27 08:30,27,61.19,61.19,61.19,61.19,1
QAV18,2017-12-12 08:00,12,62.23,62.23,62.23,62.23,3
QAV18,2017-12-12 08:30,12,61.94,61.99,61.77,61.8,50
QAV18,2017-12-12 09:30,12,61.92,61.94,61.89,61.94,12
QAV18,2017-12-12 10:00,12,61.56,61.56,61.56,61.56,3
QAV18,2017-12-12 10:30,12,61.47,61.47,61.22,61.22,13
QAV18,2017-12-12 12:00,12,60.89,60.89,60.89,60.89,3
QAV18,2017-12-13 09:00,13,60.42,60.48,60.42,60.47,12
QAV18,2017-12-13 09:30,13,60.58,60.65,60.56,60.64,24
QAV18,2017-12-18 07:30,18,61.15,61.15,61.15,61.15,1
QAV18,2017-12-18 08:00,18,61.28,61.28,61.15,61.15,4
QAV18,2017-12-18 08:30,18,61.13,61.13,61.13,61.13,1
QAV18,2017-12-19 14:00,19,61.67,61.68,61.61,61.61,3
QAV18,2017-12-20 08:30,20,61.93,61.93,61.93,61.93,1
QAV18,2017-12-20 09:30,20,61.77,61.77,61.77,61.77,1
QAV18,2017-12-22 07:30,22,62.18,62.18,62.18,62.18,1
QAV18,2017-12-22 10:30,22,62.57,62.57,62.5,62.54,39
QAV18,2017-12-22 11:00,22,62.59,62.61,62.55,62.56,18
QAV18,2017-12-22 12:00,22,62.61,62.75,62.61,62.75,106
QAV18,2017-12-27 01:00,27,63.82,63.82,63.82,63.82,1
QAV18,2017-12-27 08:30,27,63.72,63.88,63.72,63.88,187
QAV18,2017-12-27 09:00,27,63.88,63.93,63.83,63.91,117
QAV18,2017-12-27 09:30,27,63.85,63.87,63.8,63.8,8
QAV18,2017-12-27 10:00,27,63.77,63.77,63.77,63.77,1
QAV18,2018-01-02 07:00,2,64.37,64.37,64.37,64.37,5
QAV18,2018-01-02 12:30,2,64.16,64.18,64.16,64.17,27
QAV18,2018-01-10 07:00,10,66.46,66.46,66.45,66.45,3
QAV18,2018-01-10 07:30,10,66.46,66.49,66.46,66.49,2
QAV18,2018-01-10 08:00,10,66.44,66.44,66.44,66.44,1
QAV18,2018-01-10 09:00,10,66.3,66.3,66.25,66.25,2
QAV18,2018-01-10 09:30,10,66.17,66.38,66.17,66.38,5
QAV18,2018-01-22 14:30,22,66.72,66.73,66.72,66.72,11
QAV18,2018-01-22 15:00,22,66.75,66.79,66.75,66.79,2
QAV18,2018-01-23 03:00,23,66.78,66.78,66.78,66.78,1
QAV18,2018-01-23 07:30,23,67.12,67.12,67.12,67.12,1
QAV18,2018-01-23 08:00,23,67.07,67.07,67.07,67.07,1
QAV18,2018-01-23 08:30,23,67.1,67.14,67.1,67.14,4
QAV18,2018-01-23 09:30,23,67.31,67.35,67.31,67.35,2
QAV18,2018-01-31 04:30,31,66.06,66.06,66.06,66.06,2
QAV18,2018-01-31 05:30,31,66.07,66.11,66.07,66.11,15
QAV18,2018-02-01 11:30,1,67.1,67.1,67.1,67.1,1
QAV18,2018-02-01 12:00,1,67.17,67.17,67.17,67.17,1
QAV18,2018-02-01 12:30,1,67.22,67.22,67.21,67.21,2
QAV18,2018-02-01 13:00,1,67.31,67.31,67.26,67.26,2
QAV18,2018-02-01 13:30,1,67.4,67.4,67.4,67.4,1
QAV18,2018-02-01 14:30,1,67.59,67.59,67.59,67.59,1
QAV18,2018-02-02 07:30,2,67.2,67.2,66.97,66.97,4
QAV18,2018-02-02 08:00,2,66.92,66.92,66.52,66.56,16
QAV18,2018-02-02 08:30,2,66.14,66.14,66.14,66.14,1
QAV18,2018-02-14 08:30,14,60.24,60.24,60.24,60.24,1
QAV18,2018-02-20 06:00,20,63.27,63.27,63.27,63.27,1
QAV18,2018-02-22 08:30,22,63.69,63.69,63.69,63.69,2
QAV18,2018-03-01 10:30,1,62.36,62.36,62.36,62.36,1
QAV18,2018-03-01 12:00,1,62.19,62.19,62.19,62.19,1
QAV18,2018-03-02 08:30,2,61.79,61.94,61.7,61.84,40
QAV18,2018-03-02 09:00,2,61.85,61.89,61.77,61.83,16
QAV18,2018-03-02 14:30,2,62.96,62.96,62.96,62.96,1
QAV18,2018-03-05 07:30,5,62.74,62.74,62.74,62.74,1
QAV18,2018-03-06 19:00,7,63.74,63.74,63.74,63.74,1
QAV18,2018-03-08 06:30,8,62.78,62.78,62.78,62.78,1
QAV18,2018-03-08 10:30,8,62.47,62.47,62.47,62.47,1
QAV18,2018-03-08 13:30,8,62.51,62.51,62.51,62.51,1
QAV18,2018-03-09 07:30,9,62.9,62.9,62.9,62.9,1
QAV18,2018-03-09 08:00,9,63.21,63.21,63.21,63.21,1
QAV18,2018-03-15 23:00,16,63.64,63.64,63.64,63.64,1
QAV18,2018-03-20 09:30,20,65.6,65.6,65.59,65.59,6
QAV18,2018-03-21 08:30,21,66.43,66.43,66.39,66.4,11
QAV18,2018-03-21 09:00,21,66.39,66.39,66.37,66.37,14
QAV18,2018-03-21 23:00,22,67.41,67.41,67.37,67.4,3
QAV18,2018-03-22 10:00,22,66.75,66.75,66.75,66.75,2
QAV18,2018-03-22 18:30,23,67.01,67.01,67.01,67.01,2
QAV18,2018-03-26 10:30,26,67.81,67.81,67.81,67.81,2
QAV18,2018-03-28 02:30,28,67.05,67.08,67.05,67.08,2
QAV18,2018-03-29 08:00,29,66.68,66.68,66.68,66.68,2
QAV18,2018-04-02 10:30,2,66.04,66.04,66.04,66.04,1
QAV18,2018-04-04 05:30,4,65.29,65.29,65.29,65.29,1
QAV18,2018-04-04 13:30,4,66.22,66.25,66.22,66.25,2
QAV18,2018-04-09 06:30,9,66.13,66.13,66.13,66.13,1
QAV18,2018-04-09 08:30,9,66.32,66.32,66.32,66.32,3
QAV18,2018-04-10 09:30,10,68.04,68.04,68.04,68.04,5
QAV18,2018-04-11 14:30,11,69.74,69.74,69.74,69.74,1
QAV18,2018-04-13 04:30,13,70.13,70.13,70.13,70.13,1
QAV18,2018-04-18 03:30,18,69.92,69.92,69.92,69.92,1
QAV18,2018-04-18 06:30,18,70.23,70.23,70.23,70.23,1
QAV18,2018-04-18 08:00,18,70.63,70.63,70.63,70.63,1
QAV18,2018-04-18 12:30,18,70.66,70.66,70.66,70.66,6
QAV18,2018-04-18 14:00,18,71.19,71.27,71.19,71.26,135
QAV18,2018-04-19 08:00,19,71.86,71.97,71.8,71.97,305
QAV18,2018-04-19 10:30,19,71.99,72.02,71.83,71.84,141
QAV18,2018-04-19 12:00,19,71.61,71.64,71.57,71.57,88
QAV18,2018-04-24 09:00,24,72.8,72.88,72.8,72.88,58
QAV18,2018-04-24 09:30,24,72.87,72.92,72.87,72.92,42
QAV18,2018-04-24 10:00,24,72.62,72.66,72.42,72.5,139
QAV18,2018-04-27 13:00,27,72.22,72.22,72,72.15,10
QAV18,2018-04-27 13:30,27,72.08,72.08,72.06,72.06,3
QAV18,2018-04-30 13:00,30,73.11,73.11,73.11,73.11,1
QAV18,2018-04-30 19:00,1,73.08,73.08,73.08,73.08,5
QAV18,2018-05-01 02:30,1,72.93,72.93,72.93,72.93,1
QAV18,2018-05-01 08:30,1,72.07,72.07,72.07,72.07,1
QAV18,2018-05-01 09:30,1,71.97,71.97,71.97,71.97,1
QAV18,2018-05-01 10:30,1,72.2,72.2,72.2,72.2,2
QAV18,2018-05-01 11:00,1,72.19,72.19,72.19,72.19,1
QAV18,2018-05-01 11:30,1,71.98,71.98,71.98,71.98,1
QAV18,2018-05-01 12:30,1,71.58,71.58,71.58,71.58,5
QAV18,2018-05-04 11:30,4,73.39,73.39,73.39,73.39,3
QAV18,2018-05-07 06:00,7,74.16,74.16,74.14,74.14,2
QAV18,2018-05-07 10:00,7,74.5,74.5,74.5,74.5,1
QAV18,2018-05-07 13:00,7,74.84,74.84,74.84,74.84,1
QAV18,2018-05-08 09:30,8,74.15,74.15,74.15,74.15,1
QAV18,2018-05-08 21:00,9,75.23,75.23,75.23,75.23,1
QAV18,2018-05-10 05:00,10,76.3,76.3,76.3,76.3,1
QAV18,2018-05-10 09:30,10,75.9,75.9,75.9,75.9,1
QAV18,2018-05-10 11:30,10,75.76,75.76,75.76,75.76,2
QAV18,2018-05-11 08:00,11,76.17,76.17,76.17,76.17,1
QAV18,2018-05-14 06:00,14,76.19,76.19,76.19,76.19,1
QAV18,2018-05-14 09:00,14,76.53,76.53,76.53,76.53,1
QAV18,2018-05-14 09:30,14,76.77,76.77,76.77,76.77,1
QAV18,2018-05-14 11:30,14,76.8,76.82,76.8,76.82,8
QAV18,2018-05-15 03:30,15,77.24,77.25,77.22,77.22,8
QAV18,2018-05-15 04:00,15,77.37,77.4,77.37,77.4,6
QAV18,2018-05-15 07:30,15,77.66,77.66,77.66,77.66,1
QAV18,2018-05-15 08:30,15,77.13,77.13,76.93,76.99,8
QAV18,2018-05-15 12:30,15,77.53,77.53,77.53,77.53,1
QAV18,2018-05-15 14:30,15,77.24,77.24,77.24,77.24,1
QAV18,2018-05-16 03:30,16,76.88,76.88,76.88,76.88,2
QAV18,2018-05-16 05:00,16,77.11,77.11,77.11,77.11,1
QAV18,2018-05-17 06:30,17,79,79.01,79,79.01,6
QAV18,2018-05-17 08:30,17,78.71,78.71,78.71,78.71,2
QAV18,2018-05-17 13:00,17,78.42,78.42,78.39,78.39,2
QAV18,2018-05-17 21:30,18,78.77,78.77,78.75,78.75,2
QAV18,2018-05-18 09:00,18,78.56,78.56,78.56,78.56,1
QAV18,2018-05-18 11:00,18,78.07,78.07,78.06,78.06,2
QAV18,2018-05-18 13:30,18,77.81,77.81,77.81,77.81,4
QAV18,2018-05-20 19:30,21,78.11,78.11,78.11,78.11,7
QAV18,2018-05-21 05:30,21,77.92,77.92,77.9,77.9,2
QAV18,2018-05-21 06:00,21,77.83,77.83,77.73,77.74,5
QAV18,2018-05-21 09:30,21,77.67,77.67,77.67,77.67,1
QAV18,2018-05-22 08:00,22,79.12,79.12,79.12,79.12,1
QAV18,2018-05-22 09:00,22,79.12,79.12,79.12,79.12,1
QAV18,2018-05-22 09:30,22,79.37,79.37,79.37,79.37,1
QAV18,2018-05-22 11:00,22,79.12,79.12,79.12,79.12,1
QAV18,2018-05-22 12:00,22,78.89,78.89,78.62,78.62,4
QAV18,2018-05-22 21:30,23,78.12,78.12,78.12,78.12,2
QAV18,2018-05-23 06:30,23,78.21,78.21,78.21,78.21,1
QAV18,2018-05-23 07:30,23,78.42,78.42,78.42,78.42,1
QAV18,2018-05-23 10:30,23,78.62,78.62,78.62,78.62,1
QAV18,2018-05-23 11:00,23,78.46,78.47,78.46,78.47,2
QAV18,2018-05-24 06:00,24,78.12,78.12,78.12,78.12,1
QAV18,2018-05-24 06:30,24,78.17,78.17,78.03,78.03,2
QAV18,2018-05-24 10:30,24,78.25,78.46,78.25,78.31,27
QAV18,2018-05-24 11:00,24,78.37,78.51,78.37,78.51,23
QAV18,2018-05-24 12:00,24,78.49,78.49,78.45,78.47,11
QAV18,2018-05-24 19:00,25,78.11,78.11,78.09,78.09,4
QAV18,2018-05-24 23:00,25,77.95,77.95,77.95,77.95,2
QAV18,2018-05-25 02:30,25,77.62,77.62,77.61,77.61,2
QAV18,2018-05-25 04:00,25,77.3,77.3,77.3,77.3,1
QAV18,2018-05-25 04:30,25,76.59,76.59,76.28,76.28,6
QAV18,2018-05-25 05:00,25,76.46,76.5,76.46,76.48,16
QAV18,2018-05-25 05:30,25,76.56,76.56,76.56,76.56,2
QAV18,2018-05-25 08:00,25,76.12,76.12,76.12,76.12,1
QAV18,2018-05-25 09:00,25,76.23,76.23,76.23,76.23,1
QAV18,2018-05-25 11:30,25,75.48,75.48,75.48,75.48,2
QAV18,2018-05-25 12:30,25,75.42,75.48,75.42,75.47,7
QAV18,2018-05-27 17:00,29,75.32,75.32,75.32,75.32,1
QAV18,2018-05-28 01:00,29,74.55,74.55,74.55,74.55,1
QAV18,2018-05-28 01:30,29,75.04,75.13,75.04,75.13,3
QAV18,2018-05-28 02:30,29,74.79,74.79,74.79,74.79,1
QAV18,2018-05-28 09:00,29,75,75,75,75,1
QAV18,2018-05-29 01:00,29,75.08,75.09,75.08,75.09,2
QAV18,2018-05-29 02:30,29,74.82,74.82,74.82,74.82,2
QAV18,2018-05-29 10:30,29,74.69,74.69,74.69,74.69,1
QAV18,2018-05-29 13:00,29,74.95,74.95,74.95,74.95,1
QAV18,2018-05-29 13:30,29,74.87,74.87,74.87,74.87,4
QAV18,2018-05-30 05:00,30,75.2,75.2,75.2,75.2,2
QAV18,2018-05-30 08:00,30,75.37,75.37,75.37,75.37,1
QAV18,2018-05-30 08:30,30,75.82,75.82,75.82,75.82,1
QAV18,2018-05-30 09:30,30,76.2,76.2,76.2,76.2,1
QAV18,2018-05-30 10:00,30,76.45,76.5,76.45,76.5,2
QAV18,2018-05-30 11:00,30,76.82,76.82,76.76,76.76,2
QAV18,2018-05-30 13:00,30,76.92,76.96,76.92,76.96,2
QAV18,2018-05-30 14:00,30,77.05,77.08,77.05,77.08,5
QAV18,2018-05-30 15:00,30,77.2,77.2,77.2,77.2,1
QAV18,2018-05-30 15:30,30,76.99,76.99,76.99,76.99,1
QAV18,2018-05-31 02:00,31,76.59,76.64,76.59,76.64,6
QAV18,2018-05-31 04:30,31,76.49,76.49,76.49,76.49,1
QAV18,2018-05-31 05:30,31,76.69,76.69,76.69,76.69,1
QAV18,2018-05-31 06:30,31,77.09,77.09,77.09,77.09,1
QAV18,2018-05-31 07:30,31,77.14,77.43,77.14,77.38,40
QAV18,2018-05-31 08:00,31,77.11,77.82,77.11,77.82,74
QAV18,2018-05-31 08:30,31,77.77,77.79,77.5,77.57,30
QAV18,2018-05-31 09:00,31,77.49,77.57,77.39,77.49,42
QAV18,2018-05-31 09:30,31,77.47,77.61,77.46,77.56,36
QAV18,2018-05-31 10:00,31,77.82,77.82,77.82,77.82,1
QAV18,2018-05-31 11:00,31,77.35,77.35,77.35,77.35,2
QAV18,2018-05-31 11:30,31,77.27,77.27,77.27,77.27,2
QAV18,2018-05-31 12:00,31,76.74,76.74,76.59,76.59,12
QAV18,2018-05-31 13:00,31,76.32,76.32,76.32,76.32,1
QAV18,2018-06-01 05:00,1,76.99,76.99,76.99,76.99,2
QAV18,2018-06-01 05:30,1,76.89,76.89,76.89,76.89,1
QAV18,2018-06-01 07:00,1,76.45,76.45,76.45,76.45,2
QAV18,2018-06-01 07:30,1,76.45,76.45,76.45,76.45,1
QAV18,2018-06-01 08:00,1,76.52,76.57,76.52,76.57,2
QAV18,2018-06-01 08:30,1,76.21,76.21,76.21,76.21,1
QAV18,2018-06-01 09:30,1,76.02,76.02,76.02,76.02,1
QAV18,2018-06-01 11:30,1,76.32,76.32,76.32,76.32,2
QAV18,2018-06-01 12:00,1,76.42,76.42,76.42,76.42,1
QAV18,2018-06-01 13:00,1,76.18,76.18,76.16,76.16,10
QAV18,2018-06-04 05:30,4,75.23,75.23,75.23,75.23,1
QAV18,2018-06-04 07:30,4,75.66,75.66,75.66,75.66,1
QAV18,2018-06-04 13:00,4,75.02,75.02,74.89,74.89,9
QAV18,2018-06-05 03:30,5,74.97,74.97,74.97,74.97,1
QAV18,2018-06-05 04:30,5,74.48,74.48,74.25,74.26,4
QAV18,2018-06-05 05:00,5,74.04,74.04,74.04,74.04,1
QAV18,2018-06-05 06:00,5,74.05,74.05,74.05,74.05,1
QAV18,2018-06-05 06:30,5,73.66,73.66,73.66,73.66,1
QAV18,2018-06-05 07:00,5,73.65,73.65,73.65,73.65,3
QAV18,2018-06-05 10:00,5,74.11,74.11,74.11,74.11,1
QAV18,2018-06-05 11:00,5,74.3,74.3,74.3,74.3,50
QAV18,2018-06-05 11:30,5,74.42,74.43,74.42,74.43,28
QAV18,2018-06-05 12:30,5,74.3,74.3,74.3,74.3,1
QAV18,2018-06-05 13:00,5,74.57,74.57,74.57,74.57,1
QAV18,2018-06-05 13:30,5,74.76,74.76,74.76,74.76,25
QAV18,2018-06-05 22:30,6,75.02,75.02,75.02,75.02,1
QAV18,2018-06-06 01:30,6,75.61,75.61,75.59,75.59,2
QAV18,2018-06-06 05:00,6,75.1,75.1,75.1,75.1,1
QAV18,2018-06-06 05:30,6,74.86,74.86,74.86,74.86,1
QAV18,2018-06-06 06:30,6,74.92,74.92,74.92,74.92,2
QAV18,2018-06-06 07:30,6,74.27,74.36,74.27,74.36,4
QAV18,2018-06-06 09:00,6,74.61,74.68,74.61,74.68,2
QAV18,2018-06-06 09:30,6,73.89,74.06,73.85,73.86,4
QAV18,2018-06-06 10:30,6,74.24,74.52,74.24,74.46,9
QAV18,2018-06-06 11:00,6,74.38,74.38,74.35,74.35,8
QAV18,2018-06-06 11:30,6,74.22,74.22,74.22,74.22,1
QAV18,2018-06-06 12:00,6,74.32,74.43,74.32,74.43,2
QAV18,2018-06-06 13:00,6,74.48,74.48,74.48,74.48,1
QAV18,2018-06-06 14:00,6,74.8,74.8,74.8,74.8,5
QAV18,2018-06-06 14:30,6,74.87,74.95,74.87,74.95,26
QAV18,2018-06-06 15:00,6,74.95,74.95,74.95,74.95,1
QAV18,2018-06-06 17:00,7,74.98,74.98,74.98,74.98,1
QAV18,2018-06-06 19:30,7,74.99,74.99,74.99,74.99,1
QAV18,2018-06-06 21:30,7,74.81,74.85,74.81,74.85,3
QAV18,2018-06-06 22:00,7,74.86,74.86,74.72,74.72,12
QAV18,2018-06-07 03:00,7,74.85,74.86,74.85,74.86,6
QAV18,2018-06-07 06:00,7,75.72,75.72,75.72,75.72,1
QAV18,2018-06-07 07:00,7,75.47,75.47,75.45,75.45,3
QAV18,2018-06-07 07:30,7,75.45,75.45,75.39,75.39,12
QAV18,2018-06-07 08:00,7,75.35,75.43,75.23,75.28,18
QAV18,2018-06-07 08:30,7,75.32,75.56,75.32,75.56,3
QAV18,2018-06-07 09:00,7,75.68,75.74,75.68,75.72,13
QAV18,2018-06-07 09:30,7,75.76,75.88,75.75,75.88,18
QAV18,2018-06-07 10:00,7,76.21,76.25,76.13,76.18,6
QAV18,2018-06-07 10:30,7,76.05,76.18,76.05,76.18,6
QAV18,2018-06-07 11:00,7,76.15,76.24,76.07,76.24,29
QAV18,2018-06-07 11:30,7,76.32,76.32,76.32,76.32,1
QAV18,2018-06-07 12:30,7,76.24,76.33,76.2,76.2,12
QAV18,2018-06-07 13:00,7,76.29,76.62,76.24,76.62,13
QAV18,2018-06-08 02:30,8,76.19,76.19,76.19,76.19,1
QAV18,2018-06-08 05:00,8,75.86,75.86,75.86,75.86,4
QAV18,2018-06-08 06:00,8,76.07,76.07,76.07,76.07,1
QAV18,2018-06-08 06:30,8,75.78,75.78,75.78,75.78,1
QAV18,2018-06-08 07:00,8,76.03,76.11,76.03,76.09,12
QAV18,2018-06-08 09:00,8,76.28,76.28,76.28,76.28,1
QAV18,2018-06-08 09:30,8,76.04,76.04,76.04,76.04,3
QAV18,2018-06-08 10:00,8,75.61,75.61,75.61,75.61,1
QAV18,2018-06-08 13:30,8,75.81,75.81,75.81,75.81,5
QAV18,2018-06-11 01:30,11,75.4,75.4,75.4,75.4,1
QAV18,2018-06-11 02:30,11,75.48,75.48,75.48,75.48,1
QAV18,2018-06-11 07:00,11,75.3,75.3,75.3,75.3,1
QAV18,2018-06-11 09:00,11,75.58,75.58,75.58,75.58,2
QAV18,2018-06-11 11:30,11,75.92,75.92,75.92,75.92,1
QAV18,2018-06-11 13:00,11,75.77,75.78,75.72,75.78,4
QAV18,2018-06-11 13:30,11,75.82,75.83,75.82,75.83,2
QAV18,2018-06-11 14:00,11,75.77,75.77,75.77,75.77,1
QAV18,2018-06-11 14:30,11,75.75,75.75,75.75,75.75,3
QAV18,2018-06-11 20:00,12,75.68,75.68,75.68,75.68,1
QAV18,2018-06-11 21:00,12,75.92,75.93,75.91,75.93,5
QAV18,2018-06-11 21:30,12,75.85,75.88,75.85,75.88,2
QAV18,2018-06-11 22:00,12,75.65,75.65,75.65,75.65,1
QAV18,2018-06-12 00:00,12,75.81,75.82,75.81,75.81,4
QAV18,2018-06-12 00:30,12,75.81,75.81,75.81,75.81,1
QAV18,2018-06-12 02:30,12,76.11,76.12,76.11,76.12,2
QAV18,2018-06-12 04:30,12,76.02,76.02,76.02,76.02,1
QAV18,2018-06-12 05:30,12,75.49,75.49,75.49,75.49,1
QAV18,2018-06-12 06:30,12,75.47,75.51,75.47,75.51,2
QAV18,2018-06-12 07:00,12,75.49,75.49,75.49,75.49,1
QAV18,2018-06-12 07:30,12,75.45,75.45,75.23,75.26,4
QAV18,2018-06-12 08:00,12,75.42,75.46,75.37,75.46,5
QAV18,2018-06-12 08:30,12,75.52,75.61,75.52,75.59,11
QAV18,2018-06-12 09:00,12,75.57,75.65,75.57,75.65,3
QAV18,2018-06-12 10:00,12,75.82,75.82,75.82,75.82,1
QAV18,2018-06-12 13:00,12,75.29,75.29,75.23,75.23,2
QAV18,2018-06-12 17:30,13,74.82,74.82,74.82,74.82,1
QAV18,2018-06-12 18:30,13,75,75,74.8,74.8,2
QAV18,2018-06-13 00:30,13,75.13,75.13,75.13,75.13,2
QAV18,2018-06-13 01:00,13,75.09,75.09,74.86,74.86,3
QAV18,2018-06-13 02:00,13,74.89,74.89,74.89,74.89,1
QAV18,2018-06-13 02:30,13,74.74,74.82,74.74,74.82,2
QAV18,2018-06-13 03:00,13,74.86,74.98,74.86,74.98,2
QAV18,2018-06-13 05:00,13,75.19,75.19,75.19,75.19,1
QAV18,2018-06-13 05:30,13,75.24,75.24,75.24,75.24,1
QAV18,2018-06-13 06:00,13,75.24,75.24,75.14,75.14,3
QAV18,2018-06-13 07:00,13,75.17,75.17,75.17,75.17,4
QAV18,2018-06-13 07:30,13,75.16,75.46,75.16,75.46,9
QAV18,2018-06-13 08:00,13,75.34,75.34,75.08,75.09,9
QAV18,2018-06-13 08:30,13,75.07,75.13,75.04,75.09,6
QAV18,2018-06-13 09:00,13,75.18,75.21,75.16,75.21,3
QAV18,2018-06-13 09:30,13,75.6,75.83,75.6,75.8,18
QAV18,2018-06-13 10:00,13,75.89,75.89,75.7,75.7,5
QAV18,2018-06-13 10:30,13,75.75,75.78,75.6,75.7,9
QAV18,2018-06-13 11:00,13,75.66,75.77,75.66,75.75,10
QAV18,2018-06-13 11:30,13,75.72,75.83,75.71,75.83,24
QAV18,2018-06-13 12:00,13,75.82,75.97,75.82,75.97,4
QAV18,2018-06-13 12:30,13,76.09,76.09,76.09,76.09,1
QAV18,2018-06-13 13:30,13,75.97,75.97,75.97,75.97,1
QAV18,2018-06-13 14:30,13,75.97,75.97,75.97,75.97,1
QAV18,2018-06-13 20:30,14,76.01,76.01,76.01,76.01,1
QAV18,2018-06-14 01:30,14,75.7,75.7,75.7,75.7,1
QAV18,2018-06-14 07:00,14,75.91,75.91,75.91,75.91,1
QAV18,2018-06-14 08:00,14,76.08,76.08,76.07,76.07,2
QAV18,2018-06-14 09:00,14,75.72,75.72,75.69,75.7,4
QAV18,2018-06-14 09:30,14,75.19,75.3,75.19,75.3,3
QAV18,2018-06-14 10:00,14,75.36,75.36,75.34,75.34,12
QAV18,2018-06-14 11:00,14,75.26,75.26,75.26,75.26,1
QAV18,2018-06-14 13:00,14,75.17,75.24,75.16,75.24,5
QAV18,2018-06-14 21:30,15,75.06,75.06,75.06,75.06,2
QAV18,2018-06-15 03:30,15,74.77,74.77,74.77,74.77,1
QAV18,2018-06-15 05:00,15,74.15,74.15,74.15,74.15,1
QAV18,2018-06-15 05:30,15,74.21,74.21,74.21,74.21,2
QAV18,2018-06-15 06:30,15,74.63,74.63,74.63,74.63,3
QAV18,2018-06-15 07:30,15,74.6,74.65,74.56,74.65,3
QAV18,2018-06-15 08:00,15,74.29,74.4,74.29,74.4,2
QAV18,2018-06-15 08:30,15,74.35,74.35,74.16,74.16,7
QAV18,2018-06-15 09:00,15,73.83,73.83,73.34,73.37,42
QAV18,2018-06-15 09:30,15,73.3,73.32,73.2,73.32,74
QAV18,2018-06-15 10:30,15,72.53,72.53,72.53,72.53,1
QAV18,2018-06-15 11:00,15,72.67,72.67,72.67,72.67,1
QAV18,2018-06-15 12:30,15,72.73,72.73,72.73,72.73,1
QAV18,2018-06-15 13:00,15,72.6,72.6,72.6,72.6,1
QAV18,2018-06-17 20:30,18,72.24,72.24,71.85,71.85,2
QAV18,2018-06-18 00:30,18,72.12,72.17,72.12,72.17,4
QAV18,2018-06-18 04:30,18,73.28,73.28,73.28,73.28,1
QAV18,2018-06-18 06:00,18,73.23,73.23,73.23,73.23,1
QAV18,2018-06-18 06:30,18,73.34,73.37,73.34,73.37,9
QAV18,2018-06-18 07:00,18,73.57,73.57,73.57,73.57,1
QAV18,2018-06-18 08:30,18,73.74,73.74,73.74,73.74,1
QAV18,2018-06-18 09:30,18,73.62,73.62,73.62,73.62,1
QAV18,2018-06-18 10:00,18,73.68,73.68,73.68,73.68,1
QAV18,2018-06-18 10:30,18,73.59,73.59,73.59,73.59,1
QAV18,2018-06-18 12:00,18,74.32,74.34,74.32,74.34,7
QAV18,2018-06-18 12:30,18,74.29,74.3,74.29,74.3,12
QAV18,2018-06-18 13:30,18,74.45,74.45,74.45,74.45,1
QAV18,2018-06-18 14:30,18,74.49,74.49,74.49,74.49,2
QAV18,2018-06-18 19:30,19,74.15,74.15,74.15,74.15,1
QAV18,2018-06-18 23:00,19,73.95,73.95,73.95,73.95,1
QAV18,2018-06-19 04:00,19,74.1,74.24,74.06,74.06,22
QAV18,2018-06-19 05:30,19,73.92,73.97,73.92,73.97,2
QAV18,2018-06-19 06:30,19,73.78,73.78,73.78,73.78,1
QAV18,2018-06-19 07:00,19,73.8,74.09,73.8,74.09,3
QAV18,2018-06-19 08:00,19,74.03,74.03,74.03,74.03,1
QAV18,2018-06-19 09:00,19,74.25,74.25,74.25,74.25,1
QAV18,2018-06-19 09:30,19,73.68,73.71,73.68,73.71,4
QAV18,2018-06-19 10:00,19,73.78,73.81,73.78,73.81,2
QAV18,2018-06-19 11:00,19,73.81,73.81,73.81,73.81,5
QAV18,2018-06-19 12:30,19,74.18,74.18,74.18,74.18,2
QAV18,2018-06-19 13:00,19,74.02,74.06,74.02,74.06,2
QAV18,2018-06-19 15:00,19,74.17,74.17,74.17,74.17,1
QAV18,2018-06-19 15:30,19,74.16,74.16,74.16,74.16,2
QAV18,2018-06-19 19:30,20,74.24,74.24,74.21,74.21,2
QAV18,2018-06-19 20:00,20,74.25,74.25,74.15,74.15,14
QAV18,2018-06-20 01:00,20,74.41,74.41,74.41,74.41,1
QAV18,2018-06-20 02:00,20,74.75,74.75,74.75,74.75,1
QAV18,2018-06-20 03:00,20,74.53,74.53,74.53,74.53,1
QAV18,2018-06-20 03:30,20,74.46,74.46,74.46,74.46,1
QAV18,2018-06-20 04:30,20,74.6,74.71,74.6,74.69,3
QAV18,2018-06-20 05:30,20,74.06,74.15,74.06,74.15,3
QAV18,2018-06-20 06:00,20,74.03,74.08,74.03,74.08,3
QAV18,2018-06-20 07:00,20,74.26,74.26,74.26,74.26,1
QAV18,2018-06-20 07:30,20,74.46,74.46,74.46,74.46,1
QAV18,2018-06-20 08:00,20,74.55,74.59,74.51,74.59,9
QAV18,2018-06-20 08:30,20,74.47,74.47,74.45,74.45,16
QAV18,2018-06-20 09:00,20,74.58,74.59,74.58,74.59,2
QAV18,2018-06-20 09:30,20,74.5,74.5,74.19,74.19,34
QAV18,2018-06-20 10:30,20,74.58,74.61,74.57,74.58,21
QAV18,2018-06-20 11:00,20,74.44,74.44,74.34,74.34,2
QAV18,2018-06-20 11:30,20,73.37,73.37,73.37,73.37,2
QAV18,2018-06-20 12:30,20,73.97,74.33,73.95,74.33,5
QAV18,2018-06-20 13:00,20,74.4,74.4,73.85,73.85,3
QAV18,2018-06-20 13:30,20,73.61,73.61,73.61,73.61,6
QAV18,2018-06-20 15:00,20,73.34,73.34,73.34,73.34,1
QAV18,2018-06-21 02:00,21,73.18,73.19,73.18,73.19,2
QAV18,2018-06-21 03:00,21,73.02,73.02,73,73,2
QAV18,2018-06-21 03:30,21,73,73,72.6,72.6,5
QAV18,2018-06-21 04:00,21,72.54,72.6,72.4,72.52,7
QAV18,2018-06-21 04:30,21,72.45,72.5,72.44,72.47,11
QAV18,2018-06-21 07:00,21,72.89,72.9,72.89,72.9,2
QAV18,2018-06-21 07:30,21,73.02,73.02,72.91,72.91,3
QAV18,2018-06-21 08:00,21,73.02,73.02,72.56,72.56,7
QAV18,2018-06-21 08:30,21,72.53,72.6,72.48,72.6,11
QAV18,2018-06-21 09:00,21,72.73,72.9,72.73,72.76,13
QAV18,2018-06-21 09:30,21,72.87,73.15,72.87,73.1,7
QAV18,2018-06-21 10:00,21,73.05,73.18,72.91,72.91,27
QAV18,2018-06-21 11:30,21,73.04,73.04,72.98,72.98,2
QAV18,2018-06-21 12:00,21,72.9,72.9,72.9,72.9,1
QAV18,2018-06-21 12:30,21,73.33,73.33,72.97,72.97,6
QAV18,2018-06-21 13:00,21,72.41,72.53,72.41,72.51,5
QAV18,2018-06-21 14:00,21,72.49,72.49,72.49,72.49,1
QAV18,2018-06-21 14:30,21,72.5,72.5,72.31,72.31,10
QAV18,2018-06-21 15:00,21,72.45,72.45,72.44,72.44,5
QAV18,2018-06-21 15:30,21,72.42,72.42,72.42,72.42,1
QAV18,2018-06-21 19:00,22,72.8,72.8,72.8,72.8,2
QAV18,2018-06-21 21:30,22,73.35,73.35,73.35,73.35,1
QAV18,2018-06-22 00:00,22,73.21,73.21,73.12,73.12,5
QAV18,2018-06-22 02:30,22,73.19,73.19,73.19,73.19,1
QAV18,2018-06-22 03:30,22,73.37,73.38,73.37,73.38,4
QAV18,2018-06-22 04:00,22,73.32,73.32,73.32,73.32,1
QAV18,2018-06-22 04:30,22,73.47,73.76,73.47,73.76,13
QAV18,2018-06-22 05:00,22,73.64,73.64,73.64,73.64,1
QAV18,2018-06-22 06:30,22,73.8,73.8,73.8,73.8,1
QAV18,2018-06-22 07:00,22,73.87,73.87,73.87,73.87,1
QAV18,2018-06-22 07:30,22,74.38,74.5,74.38,74.39,13
QAV18,2018-06-22 08:00,22,74.34,74.62,74.22,74.5,20
QAV18,2018-06-22 08:30,22,74.45,74.45,73.92,73.92,30
QAV18,2018-06-22 09:00,22,74.1,74.16,73.91,73.91,10
QAV18,2018-06-22 09:30,22,73.67,74.08,73.67,74.08,8
QAV18,2018-06-22 10:00,22,74.04,74.04,74.04,74.04,2
QAV18,2018-06-22 10:30,22,74.05,74.05,73.96,74.04,5
QAV18,2018-06-22 11:00,22,74.15,74.26,74.15,74.24,5
QAV18,2018-06-22 11:30,22,74.03,74.03,74.03,74.03,4
QAV18,2018-06-22 12:00,22,74.02,74.17,73.97,74.17,6
QAV18,2018-06-22 12:30,22,74.32,74.4,74.32,74.34,3
QAV18,2018-06-22 13:00,22,74.51,74.8,74.51,74.8,8
QAV18,2018-06-22 13:30,22,74.76,74.76,74.76,74.76,1
QAV18,2018-06-22 14:30,22,74.97,75.08,74.97,75.08,22
QAV18,2018-06-22 15:00,22,74.94,75.09,74.94,75.09,3
QAV18,2018-06-22 15:30,22,75.05,75.05,75.05,75.05,1
QAV18,2018-06-24 17:00,25,73.64,73.64,73.62,73.62,2
QAV18,2018-06-24 19:30,25,73.29,73.29,73.29,73.29,5
QAV18,2018-06-24 20:00,25,73.49,73.51,73.49,73.51,5
QAV18,2018-06-24 20:30,25,73.62,73.62,73.62,73.62,1
QAV18,2018-06-24 21:30,25,73.57,73.57,73.57,73.57,1
QAV18,2018-06-25 00:00,25,73.84,73.84,73.84,73.84,1
QAV18,2018-06-25 02:30,25,74.09,74.09,74.09,74.09,1
QAV18,2018-06-25 03:30,25,74.52,74.52,74.1,74.1,6
QAV18,2018-06-25 04:00,25,74.3,74.3,74.21,74.21,2
QAV18,2018-06-25 06:00,25,73.74,73.74,73.74,73.74,1
QAV18,2018-06-25 07:30,25,73.82,73.84,73.82,73.84,2
QAV18,2018-06-25 08:00,25,73.74,73.74,73.69,73.71,12
QAV18,2018-06-25 08:30,25,73.71,73.85,73.71,73.85,4
QAV18,2018-06-25 09:00,25,73.62,73.72,73.53,73.53,11
QAV18,2018-06-25 09:30,25,73.49,73.84,73.49,73.83,5
QAV18,2018-06-25 10:00,25,73.87,73.97,73.87,73.9,5
QAV18,2018-06-25 10:30,25,73.82,74.03,73.66,73.93,30
QAV18,2018-06-25 11:00,25,73.93,73.97,73.81,73.81,28
QAV18,2018-06-25 11:30,25,73.8,73.89,73.78,73.81,27
QAV18,2018-06-25 12:00,25,73.8,73.88,73.76,73.88,10
QAV18,2018-06-25 12:30,25,74.14,74.17,74.1,74.17,6
QAV18,2018-06-25 13:00,25,74.17,74.48,74.16,74.42,48
QAV18,2018-06-25 13:30,25,74.17,74.18,74.17,74.18,5
QAV18,2018-06-25 14:00,25,74.03,74.03,74.03,74.03,2
QAV18,2018-06-26 01:30,26,74.39,74.39,74.39,74.39,1
QAV18,2018-06-26 03:00,26,74.72,74.72,74.72,74.72,2
QAV18,2018-06-26 03:30,26,74.66,74.66,74.63,74.63,2
QAV18,2018-06-26 04:00,26,74.61,74.65,74.59,74.59,3
QAV18,2018-06-26 05:00,26,74.59,74.59,74.26,74.28,3
QAV18,2018-06-26 06:00,26,74.66,75.09,74.66,75.09,14
QAV18,2018-06-26 07:00,26,74.95,74.97,74.87,74.97,3
QAV18,2018-06-26 07:30,26,74.94,74.94,74.83,74.83,4
QAV18,2018-06-26 08:00,26,74.78,74.8,74.62,74.67,6
QAV18,2018-06-26 08:30,26,74.76,74.76,74.58,74.58,4
QAV18,2018-06-26 09:00,26,74.55,74.55,74.23,74.23,5
QAV18,2018-06-26 09:30,26,74.16,74.23,73.73,74.23,10
QAV18,2018-06-26 10:00,26,74.28,74.6,74.26,74.49,16
QAV18,2018-06-26 10:30,26,74.79,75.71,74.79,75.71,24
QAV18,2018-06-26 11:00,26,75.91,75.91,75.91,75.91,2
QAV18,2018-06-26 11:30,26,75.89,75.89,75.69,75.69,7
QAV18,2018-06-26 12:30,26,75.72,75.72,75.72,75.72,1
QAV18,2018-06-26 13:00,26,75.66,75.74,75.66,75.74,12
QAV18,2018-06-26 13:30,26,75.88,75.88,75.88,75.88,1
QAV18,2018-06-26 14:30,26,75.85,75.85,75.85,75.85,1
QAV18,2018-06-26 15:00,26,75.92,75.98,75.92,75.98,2
QAV18,2018-06-26 15:30,26,76.05,76.05,76.05,76.05,1
QAV18,2018-06-26 17:00,27,76.2,76.2,76.2,76.2,1
QAV18,2018-06-27 02:00,27,76.31,76.37,76.07,76.11,125
QAV18,2018-06-27 02:30,27,76.15,76.17,76.13,76.14,21
QAV18,2018-06-27 03:00,27,75.98,75.98,75.98,75.98,1
QAV18,2018-06-27 03:30,27,75.97,75.98,75.97,75.98,2
QAV18,2018-06-27 04:00,27,75.85,75.95,75.85,75.95,4
QAV18,2018-06-27 04:30,27,76.16,76.16,76.04,76.04,7
QAV18,2018-06-27 05:00,27,76.08,76.36,76.08,76.36,5
QAV18,2018-06-27 05:30,27,76.28,76.31,76.28,76.31,2
QAV18,2018-06-27 06:30,27,76.42,76.42,76.36,76.4,8
QAV18,2018-06-27 07:00,27,76.38,76.38,76.32,76.33,3
QAV18,2018-06-27 07:30,27,76.33,76.49,76.33,76.46,6
QAV18,2018-06-27 08:00,27,76.51,76.63,76.51,76.63,6
QAV18,2018-06-27 08:30,27,76.68,76.85,76.68,76.85,8
QAV18,2018-06-27 09:00,27,76.97,77.05,76.94,76.94,9
QAV18,2018-06-27 09:30,27,77.01,77.43,77.01,77.43,32
QAV18,2018-06-27 10:00,27,77.45,77.45,77.31,77.31,5
QAV18,2018-06-27 10:30,27,77.48,77.66,77.48,77.58,10
QAV18,2018-06-27 11:00,27,77.68,77.68,77.55,77.6,8
QAV18,2018-06-27 11:30,27,77.39,77.39,77.39,77.39,2
QAV18,2018-06-27 13:00,27,77.35,77.35,77.35,77.35,1
QAV18,2018-06-27 13:30,27,76.97,76.97,76.9,76.9,6
QAV18,2018-06-27 14:00,27,76.9,76.9,76.9,76.9,1
QAV18,2018-06-27 15:00,27,77.04,77.04,77.04,77.04,1
QAV18,2018-06-28 00:30,28,76.97,76.97,76.97,76.97,2
QAV18,2018-06-28 01:30,28,76.97,77,76.96,77,34
QAV18,2018-06-28 02:00,28,76.94,77.07,76.94,77.02,10
QAV18,2018-06-28 02:30,28,77.05,77.35,77.05,77.34,21
QAV18,2018-06-28 03:00,28,77.3,77.36,77,77,44
QAV18,2018-06-28 03:30,28,76.99,77.15,76.87,77.13,40
QAV18,2018-06-28 04:00,28,77.17,77.25,77.17,77.25,4
QAV18,2018-06-28 04:30,28,77.42,77.42,77.42,77.42,1
QAV18,2018-06-28 05:00,28,77.57,77.63,77.5,77.5,7
QAV18,2018-06-28 05:30,28,77.51,77.51,77.4,77.4,2
QAV18,2018-06-28 06:00,28,77.45,77.45,77.45,77.45,1
QAV18,2018-06-28 06:30,28,77.48,77.48,77.39,77.39,3
QAV18,2018-06-28 07:00,28,77.4,77.4,77.14,77.32,27
QAV18,2018-06-28 07:30,28,77.31,77.31,76.89,77.02,25
QAV18,2018-06-28 08:00,28,77.06,77.27,77.06,77.24,9
QAV18,2018-06-28 08:30,28,77.2,77.51,77.2,77.28,11
QAV18,2018-06-28 09:00,28,77.37,77.76,77.37,77.68,38
QAV18,2018-06-28 09:30,28,77.74,77.88,77.59,77.74,44
QAV18,2018-06-28 10:00,28,77.57,77.57,77.13,77.13,19
QAV18,2018-06-28 10:30,28,77.1,77.21,77.1,77.14,10
QAV18,2018-06-28 11:00,28,77.18,77.18,77.06,77.06,4
QAV18,2018-06-28 12:30,28,77.2,77.2,77.2,77.2,1
QAV18,2018-06-28 13:00,28,77.03,77.39,76.97,77.39,9
QAV18,2018-06-28 13:30,28,77.14,77.14,77.12,77.12,6
QAV18,2018-06-28 14:30,28,77.11,77.11,77.11,77.11,1
QAV18,2018-06-28 15:30,28,77.14,77.14,77.14,77.14,1
QAV18,2018-06-28 17:30,29,77.12,77.12,76.87,76.87,7
QAV18,2018-06-28 18:00,29,77.14,77.14,77.14,77.14,1
QAV18,2018-06-28 21:30,29,77.12,77.16,77.12,77.16,2
QAV18,2018-06-29 01:30,29,77.19,77.19,77.19,77.19,1
QAV18,2018-06-29 02:00,29,77.21,77.4,77.17,77.4,34
QAV18,2018-06-29 02:30,29,77.3,77.45,77.3,77.43,10
QAV18,2018-06-29 03:00,29,77.48,77.59,77.39,77.59,27
QAV18,2018-06-29 03:30,29,77.52,77.72,77.52,77.72,20
QAV18,2018-06-29 04:00,29,77.74,77.79,77.59,77.62,54
QAV18,2018-06-29 04:30,29,77.65,78.36,77.65,78.35,141
QAV18,2018-06-29 05:00,29,78.28,78.73,78.24,78.53,76
QAV18,2018-06-29 05:30,29,78.42,78.47,78.13,78.18,56
QAV18,2018-06-29 06:00,29,78.11,78.24,77.9,77.9,73
QAV18,2018-06-29 06:30,29,77.89,78.06,77.86,78.01,45
QAV18,2018-06-29 07:00,29,78.04,78.19,78.02,78.03,35
QAV18,2018-06-29 07:30,29,78.04,78.04,77.93,77.93,20
QAV18,2018-06-29 08:00,29,77.93,78.17,77.89,78.17,35
QAV18,2018-06-29 08:30,29,78.23,78.6,78.16,78.55,16
QAV18,2018-06-29 09:00,29,78.56,78.68,78.48,78.56,55
QAV18,2018-06-29 09:30,29,78.58,78.71,78.38,78.71,12
QAV18,2018-06-29 10:00,29,78.64,78.92,78.64,78.81,40
QAV18,2018-06-29 10:30,29,78.85,79.07,78.85,79.01,59
QAV18,2018-06-29 11:00,29,78.89,78.89,78.67,78.79,14
QAV18,2018-06-29 11:30,29,78.82,78.82,78.69,78.69,3
QAV18,2018-06-29 12:30,29,78.77,78.98,78.77,78.81,23
QAV18,2018-06-29 13:00,29,78.86,79.13,78.84,79.13,28
QAV18,2018-06-29 13:30,29,78.8,78.8,78.58,78.7,38
QAV18,2018-06-29 14:30,29,78.68,78.68,78.68,78.68,1
QAV18,2018-07-01 18:30,2,78.15,78.15,78.15,78.15,6
QAV18,2018-07-01 22:30,2,77.78,77.78,77.75,77.75,3
QAV18,2018-07-02 00:00,2,77.83,77.83,77.82,77.82,4
QAV18,2018-07-02 02:00,2,78.1,78.13,77.9,78.04,25
QAV18,2018-07-02 02:30,2,78.01,78.07,77.99,78.04,20
QAV18,2018-07-02 03:00,2,78.05,78.18,78.02,78.06,47
QAV18,2018-07-02 03:30,2,78.07,78.17,77.97,78.17,45
QAV18,2018-07-02 04:00,2,78.31,78.31,78.11,78.11,10
QAV18,2018-07-02 04:30,2,78.19,78.23,78.12,78.22,12
QAV18,2018-07-02 05:00,2,78.15,78.29,78.14,78.29,7
QAV18,2018-07-02 05:30,2,78.39,78.39,78.3,78.3,10
QAV18,2018-07-02 06:00,2,78.33,78.47,78.33,78.47,5
QAV18,2018-07-02 06:30,2,78.47,78.47,78.17,78.17,11
QAV18,2018-07-02 07:00,2,78.11,78.11,77.95,78.08,47
QAV18,2018-07-02 07:30,2,77.98,78.01,77.95,78.01,6
QAV18,2018-07-02 08:00,2,78.03,78.26,77.87,78.22,109
QAV18,2018-07-02 08:30,2,78.17,78.18,77.62,77.64,63
QAV18,2018-07-02 09:00,2,77.74,77.83,77.6,77.74,44
QAV18,2018-07-02 09:30,2,77.79,77.79,77.39,77.39,58
QAV18,2018-07-02 10:00,2,77.44,77.64,77.3,77.45,61
QAV18,2018-07-02 10:30,2,77.47,77.5,77.35,77.5,21
QAV18,2018-07-02 11:00,2,77.39,77.65,77.39,77.58,16
QAV18,2018-07-02 11:30,2,77.51,77.54,77.37,77.54,19
QAV18,2018-07-02 12:00,2,77.49,77.49,77.49,77.49,1
QAV18,2018-07-02 12:30,2,77.53,77.53,77.44,77.44,11
QAV18,2018-07-02 13:00,2,77.37,77.4,76.96,76.98,34
QAV18,2018-07-02 13:30,2,76.93,76.99,76.93,76.98,9
QAV18,2018-07-02 14:00,2,76.98,76.98,76.98,76.98,10
QAV18,2018-07-02 18:30,3,77.04,77.04,77.04,77.04,1
QAV18,2018-07-02 20:00,3,77.73,77.73,77.64,77.64,2
QAV18,2018-07-03 02:00,3,77.6,77.6,77.38,77.38,33
QAV18,2018-07-03 02:30,3,77.35,77.43,77.35,77.43,7
QAV18,2018-07-03 03:00,3,77.5,77.56,77.31,77.36,35
QAV18,2018-07-03 03:30,3,77.33,77.4,77.32,77.4,12
QAV18,2018-07-03 04:00,3,77.53,77.57,77.53,77.56,21
QAV18,2018-07-03 04:30,3,77.5,77.61,77.45,77.52,12
QAV18,2018-07-03 05:00,3,77.48,77.77,77.47,77.72,30
QAV18,2018-07-03 05:30,3,77.77,77.8,77.76,77.8,8
QAV18,2018-07-03 06:00,3,77.66,77.74,77.66,77.74,2
QAV18,2018-07-03 06:30,3,77.64,77.79,77.62,77.79,22
QAV18,2018-07-03 07:00,3,77.84,77.84,77.82,77.82,3
QAV18,2018-07-03 07:30,3,77.83,77.87,77.71,77.87,3
QAV18,2018-07-03 08:00,3,78.03,78.03,77.85,77.85,8
QAV18,2018-07-03 08:30,3,77.92,78.14,77.92,78.09,27
QAV18,2018-07-03 09:00,3,78.14,78.14,77.25,77.48,35
QAV18,2018-07-03 09:30,3,77.44,77.44,76.82,76.82,22
QAV18,2018-07-03 10:00,3,77.03,77.03,76.39,76.39,31
QAV18,2018-07-03 10:30,3,76.54,76.64,76.54,76.63,6
QAV18,2018-07-03 11:00,3,77.04,77.04,77.04,77.04,1
QAV18,2018-07-03 11:30,3,76.86,76.88,76.86,76.88,2
QAV18,2018-07-03 12:30,3,76.88,77.14,76.88,77.14,13
QAV18,2018-07-03 13:00,3,77.09,77.39,77.09,77.39,34
QAV18,2018-07-03 13:30,3,77.4,77.4,77.26,77.26,9
QAV18,2018-07-03 14:00,3,77.33,77.33,77.33,77.33,1
QAV18,2018-07-03 15:30,3,77.45,77.49,77.45,77.49,3
QAV18,2018-07-03 20:30,5,77.74,77.74,77.74,77.74,1
QAV18,2018-07-03 21:30,5,77.73,77.8,77.73,77.8,3
QAV18,2018-07-03 22:00,5,77.75,77.75,77.71,77.71,4
QAV18,2018-07-04 01:30,5,77.6,77.6,77.6,77.6,1
QAV18,2018-07-04 02:00,5,77.57,77.7,77.47,77.47,26
QAV18,2018-07-04 02:30,5,77.57,77.57,77.35,77.48,14
QAV18,2018-07-04 03:00,5,77.47,77.65,77.47,77.61,30
QAV18,2018-07-04 03:30,5,77.54,77.6,77.32,77.32,20
QAV18,2018-07-04 04:00,5,77.58,77.58,77.58,77.58,1
QAV18,2018-07-04 04:30,5,77.45,77.46,77.36,77.4,17
QAV18,2018-07-04 05:00,5,77.41,77.54,77.41,77.54,15
QAV18,2018-07-04 05:30,5,77.51,77.51,77.45,77.45,8
QAV18,2018-07-04 06:00,5,77.69,77.7,77.69,77.7,2
QAV18,2018-07-04 06:30,5,77.76,77.76,77.73,77.73,6
QAV18,2018-07-04 07:00,5,77.65,77.65,77.65,77.65,2
QAV18,2018-07-04 07:30,5,77.62,77.62,77.54,77.54,5
QAV18,2018-07-04 08:00,5,77.54,77.55,77.26,77.41,62
QAV18,2018-07-04 08:30,5,77.41,77.49,77.33,77.42,33
QAV18,2018-07-04 09:00,5,77.43,77.68,77.43,77.49,43
QAV18,2018-07-04 09:30,5,77.47,77.49,77.45,77.49,11
QAV18,2018-07-04 10:00,5,77.42,77.8,77.42,77.77,61
QAV18,2018-07-04 10:30,5,77.76,77.77,77.67,77.67,7
QAV18,2018-07-04 11:00,5,77.57,77.62,77.56,77.62,3
QAV18,2018-07-04 11:30,5,77.9,77.9,77.9,77.9,1
QAV18,2018-07-04 20:00,5,77.41,77.41,77.26,77.38,5
QAV18,2018-07-04 20:30,5,77.4,77.4,77.4,77.4,2
QAV18,2018-07-05 00:30,5,77.38,77.5,77.38,77.47,6
QAV18,2018-07-05 01:00,5,77.45,77.51,77.45,77.51,6
QAV18,2018-07-05 01:30,5,77.46,77.46,77.46,77.46,1
QAV18,2018-07-05 02:00,5,77.43,77.53,77.37,77.53,19
QAV18,2018-07-05 02:30,5,77.6,77.64,77.55,77.55,9
QAV18,2018-07-05 03:00,5,77.51,77.62,77.48,77.52,9
QAV18,2018-07-05 03:30,5,77.48,77.57,77.41,77.46,29
QAV18,2018-07-05 04:00,5,77.51,77.57,77.51,77.57,4
QAV18,2018-07-05 04:30,5,77.64,77.78,77.64,77.71,8
QAV18,2018-07-05 05:00,5,77.71,77.78,77.71,77.74,17
QAV18,2018-07-05 05:30,5,77.71,77.9,77.71,77.9,4
QAV18,2018-07-05 06:00,5,78,78,77.93,77.96,8
QAV18,2018-07-05 06:30,5,78.01,78.02,77.96,77.97,9
QAV18,2018-07-05 07:00,5,77.95,77.97,77.68,77.87,47
QAV18,2018-07-05 07:30,5,77.85,77.85,77.56,77.59,69
QAV18,2018-07-05 08:00,5,77.71,77.94,77.65,77.7,116
QAV18,2018-07-05 08:30,5,77.72,77.72,77.61,77.66,32
QAV18,2018-07-05 09:00,5,77.58,77.95,77.58,77.89,68
QAV18,2018-07-05 09:30,5,77.81,78.13,77.73,77.73,80
QAV18,2018-07-05 10:00,5,77.49,77.67,77.21,77.67,63
QAV18,2018-07-05 10:30,5,77.9,78.09,77.85,78.09,11
QAV18,2018-07-05 11:00,5,77.99,77.99,77.57,77.57,10
QAV18,2018-07-05 11:30,5,77.6,77.76,77.6,77.76,13
QAV18,2018-07-05 12:00,5,77.76,77.76,77.64,77.64,2
QAV18,2018-07-05 12:30,5,77.63,77.63,77.63,77.63,5
QAV18,2018-07-05 13:00,5,77.28,77.29,77.04,77.1,14
QAV18,2018-07-05 13:30,5,77.13,77.18,77.1,77.13,13
QAV18,2018-07-05 14:30,5,77.3,77.3,77.3,77.3,3
QAV18,2018-07-05 18:30,6,77.32,77.32,77.32,77.32,1
QAV18,2018-07-05 19:00,6,77.33,77.33,77.33,77.33,1
QAV18,2018-07-05 19:30,6,77.07,77.07,76.81,76.81,2
QAV18,2018-07-05 21:30,6,76.83,76.83,76.83,76.83,1
QAV18,2018-07-05 22:00,6,76.79,76.88,76.79,76.88,3
QAV18,2018-07-06 01:00,6,77.19,77.19,77.1,77.1,3
QAV18,2018-07-06 01:30,6,77.13,77.13,77.04,77.04,3
QAV18,2018-07-06 03:00,6,76.88,76.89,76.8,76.88,13
QAV18,2018-07-06 04:00,6,77.03,77.06,76.85,76.9,16
QAV18,2018-07-06 04:30,6,76.72,76.72,76.44,76.56,17
QAV18,2018-07-06 05:00,6,76.58,76.72,76.39,76.39,71
QAV18,2018-07-06 05:30,6,76.39,76.63,76.36,76.45,21
QAV18,2018-07-06 06:00,6,76.43,76.5,76.42,76.45,22
QAV18,2018-07-06 06:30,6,76.4,76.42,76.34,76.41,9
QAV18,2018-07-06 07:00,6,76.48,76.51,76.16,76.28,59
QAV18,2018-07-06 07:30,6,76.33,76.41,76.22,76.22,43
QAV18,2018-07-06 08:00,6,76.35,76.56,76.29,76.53,122
QAV18,2018-07-06 08:30,6,76.56,76.65,76.35,76.43,68
QAV18,2018-07-06 09:00,6,76.62,76.72,76.6,76.72,6
QAV18,2018-07-06 09:30,6,76.69,76.86,76.65,76.76,42
QAV18,2018-07-06 10:00,6,76.7,76.8,76.7,76.77,36
QAV18,2018-07-06 10:30,6,76.77,76.97,76.77,76.95,7
QAV18,2018-07-06 11:00,6,76.82,76.94,76.82,76.94,4
QAV18,2018-07-06 11:30,6,77.02,77.08,77.02,77.08,9
QAV18,2018-07-06 12:30,6,76.93,76.93,76.85,76.85,4
QAV18,2018-07-06 13:00,6,76.85,76.93,76.72,76.93,18
QAV18,2018-07-06 13:30,6,76.89,76.89,76.89,76.89,1
QAV18,2018-07-06 14:30,6,76.9,76.9,76.9,76.9,4
QAV18,2018-07-08 20:00,9,77.08,77.08,77.02,77.03,4
QAV18,2018-07-08 21:00,9,77.2,77.2,77.2,77.2,1
QAV18,2018-07-08 21:30,9,77.25,77.25,77.25,77.25,2
QAV18,2018-07-09 01:00,9,77.45,77.45,77.39,77.42,31
QAV18,2018-07-09 01:30,9,77.36,77.36,77.36,77.36,1
QAV18,2018-07-09 02:00,9,77.29,77.29,77.2,77.23,10
QAV18,2018-07-09 02:30,9,77.27,77.35,77.21,77.34,23
QAV18,2018-07-09 03:00,9,77.28,77.4,77.16,77.35,17
QAV18,2018-07-09 03:30,9,77.34,77.38,77.29,77.29,12
QAV18,2018-07-09 04:00,9,77.36,77.49,77.36,77.49,14
QAV18,2018-07-09 04:30,9,77.6,77.64,77.56,77.63,126
QAV18,2018-07-09 05:00,9,77.59,77.59,77.5,77.55,7
QAV18,2018-07-09 05:30,9,77.5,77.63,77.5,77.63,3
QAV18,2018-07-09 06:00,9,77.65,77.72,77.58,77.58,17
QAV18,2018-07-09 06:30,9,77.58,77.6,77.44,77.44,8
QAV18,2018-07-09 07:00,9,77.48,77.5,77.44,77.5,7
QAV18,2018-07-09 07:30,9,77.51,77.55,77.51,77.53,9
QAV18,2018-07-09 08:00,9,77.62,77.64,77.51,77.52,86
QAV18,2018-07-09 08:30,9,77.49,77.61,77.43,77.6,30
QAV18,2018-07-09 09:00,9,77.61,77.64,77.22,77.46,102
QAV18,2018-07-09 09:30,9,77.53,77.92,77.47,77.91,53
QAV18,2018-07-09 10:00,9,77.94,78.1,77.8,77.83,80
QAV18,2018-07-09 10:30,9,77.81,77.86,77.62,77.62,43
QAV18,2018-07-09 11:00,9,77.7,77.72,77.63,77.72,16
QAV18,2018-07-09 11:30,9,77.7,77.84,77.7,77.8,27
QAV18,2018-07-09 12:00,9,77.75,77.77,77.63,77.63,17
QAV18,2018-07-09 12:30,9,77.6,77.83,77.58,77.82,34
QAV18,2018-07-09 13:00,9,77.83,77.9,77.78,77.89,27
QAV18,2018-07-09 13:30,9,78,78.04,77.98,77.99,7
QAV18,2018-07-09 14:30,9,77.99,77.99,77.99,77.99,7
QAV18,2018-07-09 15:00,9,77.99,78.01,77.98,78.01,13
QAV18,2018-07-09 15:30,9,78,78,78,78,1
QAV18,2018-07-09 19:00,10,78.05,78.1,78.05,78.1,3
QAV18,2018-07-09 19:30,10,78.1,78.1,78.1,78.1,1
QAV18,2018-07-09 20:00,10,78.04,78.04,78.04,78.04,1
QAV18,2018-07-09 23:30,10,78.35,78.35,78.35,78.35,2
QAV18,2018-07-10 00:00,10,78.46,78.5,78.46,78.5,6
QAV18,2018-07-10 01:00,10,78.33,78.33,78.33,78.33,3
QAV18,2018-07-10 01:30,10,78.35,78.35,78.35,78.35,3
QAV18,2018-07-10 02:00,10,78.39,78.48,78.37,78.39,87
QAV18,2018-07-10 02:30,10,78.41,78.55,78.34,78.51,49
QAV18,2018-07-10 03:00,10,78.52,78.73,78.52,78.64,55
QAV18,2018-07-10 03:30,10,78.57,78.96,78.57,78.89,49
QAV18,2018-07-10 04:00,10,78.87,79.04,78.87,79,24
QAV18,2018-07-10 04:30,10,78.88,78.97,78.84,78.94,8
QAV18,2018-07-10 05:00,10,79,79.01,78.82,78.83,14
QAV18,2018-07-10 05:30,10,78.86,78.86,78.67,78.67,50
QAV18,2018-07-10 06:00,10,78.68,78.87,78.68,78.87,33
QAV18,2018-07-10 06:30,10,78.89,78.9,78.7,78.72,35
QAV18,2018-07-10 07:00,10,78.74,78.76,78.7,78.71,21
QAV18,2018-07-10 07:30,10,78.76,78.76,78.68,78.72,8
QAV18,2018-07-10 08:00,10,78.73,79.11,78.71,79.05,190
QAV18,2018-07-10 08:30,10,79.1,79.23,79.06,79.09,169
QAV18,2018-07-10 09:00,10,79.12,79.12,78.76,78.8,33
QAV18,2018-07-10 09:30,10,78.62,78.62,78.18,78.38,68
QAV18,2018-07-10 10:00,10,78.36,78.57,78.33,78.57,15
QAV18,2018-07-10 10:30,10,78.56,78.59,78.27,78.27,13
QAV18,2018-07-10 11:00,10,78.39,78.52,78.39,78.52,3
QAV18,2018-07-10 11:30,10,78.56,78.56,78.56,78.56,2
QAV18,2018-07-10 12:00,10,78.35,78.36,78.35,78.36,6
QAV18,2018-07-10 12:30,10,78.42,78.5,78.33,78.48,51
QAV18,2018-07-10 13:00,10,78.5,78.7,78.42,78.56,87
QAV18,2018-07-10 13:30,10,78.56,78.57,78.56,78.57,13
QAV18,2018-07-10 14:00,10,78.5,78.5,78.5,78.5,5
QAV18,2018-07-10 15:30,10,78.82,78.82,78.82,78.82,1
QAV18,2018-07-10 19:30,11,78.19,78.19,77.77,77.77,3
QAV18,2018-07-10 20:00,11,77.6,77.6,77.54,77.54,2
QAV18,2018-07-11 01:30,11,77.97,78.05,77.92,78.05,4
QAV18,2018-07-11 02:00,11,77.87,77.87,77.66,77.68,51
QAV18,2018-07-11 02:30,11,77.63,77.72,77.33,77.35,137
QAV18,2018-07-11 03:00,11,77.38,77.54,77.04,77.15,134
QAV18,2018-07-11 03:30,11,77.19,77.35,77.05,77.35,20
QAV18,2018-07-11 04:00,11,77.11,77.11,77.1,77.1,11
QAV18,2018-07-11 04:30,11,76.94,76.94,76.76,76.78,10
QAV18,2018-07-11 05:00,11,77.14,77.14,77.14,77.14,1
QAV18,2018-07-11 05:30,11,77.1,77.1,77.1,77.1,1
QAV18,2018-07-11 06:00,11,77.24,77.24,76.97,77.02,13
QAV18,2018-07-11 06:30,11,76.96,76.96,76.91,76.91,5
QAV18,2018-07-11 07:00,11,77.12,77.19,77.08,77.18,17
QAV18,2018-07-11 07:30,11,77.3,77.3,77.11,77.18,14
QAV18,2018-07-11 08:00,11,77.16,77.16,77.04,77.05,25
QAV18,2018-07-11 08:30,11,77.03,77.26,77.02,77.26,44
QAV18,2018-07-11 09:00,11,77.32,77.32,77.03,77.03,6
QAV18,2018-07-11 09:30,11,77.03,77.74,76.9,76.94,47
QAV18,2018-07-11 10:00,11,76.9,76.9,76.67,76.67,12
QAV18,2018-07-11 10:30,11,76.43,76.5,76.28,76.36,14
QAV18,2018-07-11 11:00,11,76.18,76.27,76.14,76.26,23
QAV18,2018-07-11 11:30,11,76.24,76.24,75.92,75.93,12
QAV18,2018-07-11 12:00,11,75.71,75.71,75.04,75.04,69
QAV18,2018-07-11 12:30,11,74.96,74.96,74.3,74.43,62
QAV18,2018-07-11 13:00,11,74.42,74.42,73.09,73.48,104
QAV18,2018-07-11 13:30,11,73.66,74.24,73.66,74.15,41
QAV18,2018-07-11 14:30,11,73.87,73.93,73.78,73.92,8
QAV18,2018-07-11 15:00,11,73.94,74,73.94,73.94,9
QAV18,2018-07-11 19:00,12,74.04,74.04,74.04,74.04,1
QAV18,2018-07-11 19:30,12,74.32,74.32,74.3,74.3,27
QAV18,2018-07-11 20:00,12,74.24,74.24,74.24,74.24,17
QAV18,2018-07-11 21:30,12,74.56,74.56,74.56,74.56,2
QAV18,2018-07-11 22:00,12,74.56,74.56,74.55,74.55,2
QAV18,2018-07-11 23:00,12,74.6,74.6,74.46,74.46,6
QAV18,2018-07-11 23:30,12,74.46,74.46,74.46,74.46,3
QAV18,2018-07-12 00:00,12,74.45,74.45,74.44,74.44,4
QAV18,2018-07-12 00:30,12,74.51,74.68,74.51,74.68,2
QAV18,2018-07-12 02:00,12,74.51,74.57,74.27,74.51,81
QAV18,2018-07-12 02:30,12,74.52,74.79,74.52,74.79,44
QAV18,2018-07-12 03:00,12,74.77,74.89,74.56,74.7,69
QAV18,2018-07-12 03:30,12,74.74,74.86,74.69,74.76,74
QAV18,2018-07-12 04:00,12,74.88,75.03,74.81,74.9,41
QAV18,2018-07-12 04:30,12,74.79,74.79,74.62,74.65,29
QAV18,2018-07-12 05:00,12,74.71,74.71,74.34,74.47,63
QAV18,2018-07-12 05:30,12,74.52,74.52,74.1,74.1,43
QAV18,2018-07-12 06:00,12,74.1,74.15,74.05,74.15,18
QAV18,2018-07-12 06:30,12,74.21,74.22,74.11,74.11,26
QAV18,2018-07-12 07:00,12,74.11,74.11,74.11,74.11,1
QAV18,2018-07-12 07:30,12,74.4,74.46,74.15,74.2,97
QAV18,2018-07-12 08:00,12,74.18,74.26,73.72,73.74,129
QAV18,2018-07-12 08:30,12,73.71,74.05,73.41,73.83,396
QAV18,2018-07-12 09:00,12,73.84,74.13,73.64,73.9,154
QAV18,2018-07-12 09:30,12,73.87,74.01,73.21,73.3,65
QAV18,2018-07-12 10:00,12,73.33,73.48,72.75,73.31,84
QAV18,2018-07-12 10:30,12,73.49,73.61,73.27,73.53,73
QAV18,2018-07-12 11:00,12,73.38,73.48,73.36,73.43,9
QAV18,2018-07-12 11:30,12,73.58,73.74,73.56,73.74,31
QAV18,2018-07-12 12:30,12,73.94,74.18,73.94,74.18,21
QAV18,2018-07-12 13:00,12,74.22,74.44,74.21,74.34,51
QAV18,2018-07-12 13:30,12,74.34,74.34,74.25,74.26,3
QAV18,2018-07-12 14:00,12,74.25,74.3,74.25,74.3,11
QAV18,2018-07-12 15:00,12,74.26,74.26,74.26,74.26,1
QAV18,2018-07-12 15:30,12,74.37,74.4,74.37,74.4,11
QAV18,2018-07-12 19:30,13,74.26,74.26,74.26,74.26,1
QAV18,2018-07-12 20:00,13,74.06,74.06,74.01,74.01,8
QAV18,2018-07-13 02:00,13,74.06,74.07,73.7,73.72,94
QAV18,2018-07-13 02:30,13,73.63,73.7,73.48,73.7,28
QAV18,2018-07-13 03:00,13,73.73,73.82,73.45,73.46,84
QAV18,2018-07-13 03:30,13,73.47,73.85,73.46,73.85,52
QAV18,2018-07-13 04:00,13,73.78,73.85,73.53,73.61,33
QAV18,2018-07-13 04:30,13,73.61,73.62,73.3,73.58,84
QAV18,2018-07-13 05:00,13,73.71,73.9,73.55,73.82,113
QAV18,2018-07-13 05:30,13,73.81,73.92,73.81,73.89,10
QAV18,2018-07-13 06:00,13,74.05,74.21,74.05,74.2,65
QAV18,2018-07-13 06:30,13,74.13,74.3,74.12,74.26,54
QAV18,2018-07-13 07:00,13,74.35,74.65,74.35,74.53,65
QAV18,2018-07-13 07:30,13,74.6,74.6,74.45,74.51,17
QAV18,2018-07-13 08:00,13,74.46,74.52,74.26,74.45,61
QAV18,2018-07-13 08:30,13,74.47,74.63,74.35,74.49,132
QAV18,2018-07-13 09:00,13,74.52,74.9,74.33,74.86,101
QAV18,2018-07-13 09:30,13,74.88,75.09,74.76,74.9,118
QAV18,2018-07-13 10:00,13,75.01,75.5,74.96,75.36,113
QAV18,2018-07-13 10:30,13,75.33,75.33,75.03,75.05,45
QAV18,2018-07-13 11:00,13,75.08,75.32,75.08,75.25,53
QAV18,2018-07-13 11:30,13,75.3,75.34,75.3,75.32,5
QAV18,2018-07-13 12:00,13,75.33,75.33,75.18,75.18,5
QAV18,2018-07-13 12:30,13,75.25,75.74,75.25,75.73,16
QAV18,2018-07-13 13:00,13,75.73,75.8,75.23,75.31,31
QAV18,2018-07-13 13:30,13,75.21,75.21,74.95,74.97,10
QAV18,2018-07-13 14:00,13,74.99,74.99,74.99,74.99,1
QAV18,2018-07-15 20:30,16,74.91,74.91,74.81,74.81,5
QAV18,2018-07-16 00:30,16,74.86,74.86,74.86,74.86,1
QAV18,2018-07-16 01:00,16,74.81,74.81,74.81,74.81,1
QAV18,2018-07-16 02:00,16,74.68,74.94,74.67,74.94,54
QAV18,2018-07-16 02:30,16,75.02,75.03,74.94,74.95,14
QAV18,2018-07-16 03:00,16,75,75.09,74.98,74.99,19
QAV18,2018-07-16 03:30,16,75.04,75.22,75.03,75.18,37
QAV18,2018-07-16 04:00,16,75.15,75.15,75,75,12
QAV18,2018-07-16 04:30,16,75.01,75.01,74.3,74.3,82
QAV18,2018-07-16 05:00,16,74.2,74.23,73.8,73.8,192
QAV18,2018-07-16 05:30,16,73.93,74,73.57,73.67,264
QAV18,2018-07-16 06:00,16,73.78,73.84,73.56,73.81,31
QAV18,2018-07-16 06:30,16,73.82,73.9,73.82,73.9,6
QAV18,2018-07-16 07:00,16,74.02,74.02,73.29,73.33,54
QAV18,2018-07-16 07:30,16,73.4,73.4,73.05,73.12,54
QAV18,2018-07-16 08:00,16,73.15,73.38,72.96,73.38,31
QAV18,2018-07-16 08:30,16,73.3,73.3,73.01,73.01,9
QAV18,2018-07-16 09:00,16,72.99,73.05,72.62,72.93,35
QAV18,2018-07-16 09:30,16,72.76,72.76,72.61,72.69,27
QAV18,2018-07-16 10:00,16,72.5,72.79,72.38,72.46,49
QAV18,2018-07-16 10:30,16,72.34,72.34,72.03,72.26,198
QAV18,2018-07-16 11:00,16,72.2,72.2,71.88,71.88,141
QAV18,2018-07-16 11:30,16,71.94,72.16,71.94,72.12,16
QAV18,2018-07-16 12:00,16,72.22,72.22,72,72.02,11
QAV18,2018-07-16 12:30,16,71.94,71.94,71.53,71.66,28
QAV18,2018-07-16 13:00,16,71.92,72.17,71.76,71.76,34
QAV18,2018-07-16 13:30,16,72.1,72.24,72.06,72.12,16
QAV18,2018-07-16 14:00,16,72.14,72.14,72.08,72.12,10
QAV18,2018-07-16 14:30,16,72.02,72.02,72.02,72.02,2
QAV18,2018-07-16 15:30,16,71.85,71.86,71.83,71.86,66
QAV18,2018-07-16 19:00,17,71.94,71.94,71.94,71.94,1
QAV18,2018-07-16 20:00,17,72.17,72.3,72.17,72.3,6
QAV18,2018-07-16 20:30,17,72.3,72.3,72.3,72.3,1
QAV18,2018-07-16 21:00,17,72.26,72.32,72.21,72.21,4
QAV18,2018-07-16 21:30,17,72.21,72.21,72.21,72.21,3
QAV18,2018-07-16 22:00,17,72.2,72.2,72.2,72.2,5
QAV18,2018-07-16 22:30,17,72.07,72.11,72.07,72.11,4
QAV18,2018-07-16 23:30,17,72.18,72.18,72.17,72.17,2
QAV18,2018-07-17 00:30,17,71.94,71.94,71.91,71.91,2
QAV18,2018-07-17 01:00,17,71.78,71.78,71.62,71.62,19
QAV18,2018-07-17 02:00,17,71.48,71.75,71.34,71.75,28
QAV18,2018-07-17 02:30,17,71.76,72.21,71.76,72.09,107
QAV18,2018-07-17 03:00,17,72.11,72.21,72.03,72.12,54
QAV18,2018-07-17 03:30,17,72.12,72.14,71.8,71.82,46
QAV18,2018-07-17 04:00,17,71.91,72.35,71.67,71.68,95
QAV18,2018-07-17 04:30,17,71.83,71.84,71.78,71.79,10
QAV18,2018-07-17 05:00,17,71.76,71.83,71.6,71.6,8
QAV18,2018-07-17 05:30,17,71.93,72.2,71.93,72.2,19
QAV18,2018-07-17 06:00,17,72.07,72.22,72.07,72.22,9
QAV18,2018-07-17 06:30,17,72.03,72.03,71.92,71.96,25
QAV18,2018-07-17 07:00,17,71.92,72.05,71.92,72.05,29
QAV18,2018-07-17 07:30,17,72.1,72.2,72.1,72.2,10
QAV18,2018-07-17 08:00,17,72.07,72.07,71.76,71.78,173
QAV18,2018-07-17 08:30,17,71.72,72.09,71.64,71.9,694
QAV18,2018-07-17 09:00,17,72.04,72.14,71.81,71.9,20
QAV18,2018-07-17 09:30,17,71.98,71.98,71.94,71.94,2
QAV18,2018-07-17 10:00,17,72.09,72.14,71.88,72.11,73
QAV18,2018-07-17 10:30,17,71.97,72.06,71.92,72.04,185
QAV18,2018-07-17 11:00,17,72.02,72.4,72.02,72.28,71
QAV18,2018-07-17 11:30,17,72.3,72.34,72.24,72.28,93
QAV18,2018-07-17 12:00,17,72.24,72.71,72.22,72.4,360
QAV18,2018-07-17 12:30,17,72.45,72.71,72.45,72.6,36
QAV18,2018-07-17 13:00,17,72.77,72.77,72.32,72.32,12
QAV18,2018-07-17 13:30,17,72.08,72.26,72.08,72.26,20
QAV18,2018-07-17 14:00,17,72.14,72.15,72.06,72.06,17
QAV18,2018-07-17 14:30,17,72.04,72.04,72.04,72.04,1
QAV18,2018-07-17 15:00,17,72.14,72.14,72.14,72.14,1
QAV18,2018-07-17 15:30,17,71.97,71.97,71.71,71.71,8
QAV18,2018-07-17 18:30,18,71.9,71.92,71.9,71.92,2
QAV18,2018-07-17 19:00,18,71.77,71.86,71.77,71.86,2
QAV18,2018-07-17 20:30,18,71.91,71.91,71.85,71.85,2
QAV18,2018-07-17 21:30,18,71.96,71.96,71.96,71.96,3
QAV18,2018-07-17 22:00,18,71.89,71.89,71.89,71.89,1
QAV18,2018-07-17 23:00,18,71.93,71.93,71.93,71.93,1
QAV18,2018-07-17 23:30,18,71.92,71.92,71.87,71.87,3
QAV18,2018-07-18 00:30,18,71.91,71.91,71.9,71.9,2
QAV18,2018-07-18 01:00,18,71.83,71.83,71.83,71.83,1
QAV18,2018-07-18 02:00,18,71.71,71.82,71.64,71.66,16
QAV18,2018-07-18 02:30,18,71.66,71.7,71.52,71.67,30
QAV18,2018-07-18 03:00,18,71.66,71.66,71.39,71.44,63
QAV18,2018-07-18 03:30,18,71.44,71.56,71.41,71.54,62
QAV18,2018-07-18 04:00,18,71.56,71.7,71.52,71.64,42
QAV18,2018-07-18 04:30,18,71.72,71.89,71.72,71.76,5
QAV18,2018-07-18 05:00,18,71.68,71.8,71.68,71.74,17
QAV18,2018-07-18 05:30,18,71.77,72.01,71.77,71.91,56
QAV18,2018-07-18 06:00,18,71.84,72.09,71.84,71.95,20
QAV18,2018-07-18 06:30,18,71.91,71.91,71.75,71.79,14
QAV18,2018-07-18 07:00,18,71.81,71.84,71.74,71.74,17
QAV18,2018-07-18 07:30,18,71.73,71.86,71.73,71.73,13
QAV18,2018-07-18 08:00,18,71.75,71.85,71.48,71.64,70
QAV18,2018-07-18 08:30,18,71.66,71.69,71.53,71.58,23
QAV18,2018-07-18 09:00,18,71.52,71.66,71.52,71.62,20
QAV18,2018-07-18 09:30,18,71.59,72.3,71.35,72.3,74
QAV18,2018-07-18 10:00,18,72.32,72.33,71.87,71.98,86
QAV18,2018-07-18 10:30,18,72,72.5,71.87,72.43,60
QAV18,2018-07-18 11:00,18,72.43,72.88,72.42,72.79,192
QAV18,2018-07-18 11:30,18,72.84,72.94,72.71,72.81,303
QAV18,2018-07-18 12:00,18,72.94,73.35,72.92,73.33,576
QAV18,2018-07-18 12:30,18,73.25,73.3,73.03,73.03,63
QAV18,2018-07-18 13:00,18,73.08,73.24,72.92,72.94,34
QAV18,2018-07-18 13:30,18,72.92,73.02,72.88,73.01,77
QAV18,2018-07-18 14:00,18,73.03,73.03,72.98,72.99,33
QAV18,2018-07-18 14:30,18,73.01,73.01,72.95,72.95,4
QAV18,2018-07-18 15:00,18,73,73.03,73,73.03,12
QAV18,2018-07-18 18:30,19,73.05,73.07,73.05,73.07,2
QAV18,2018-07-18 19:00,19,73.05,73.05,73.04,73.04,2
QAV18,2018-07-18 20:00,19,72.92,72.92,72.92,72.92,1
QAV18,2018-07-18 22:00,19,72.89,72.89,72.89,72.89,1
QAV18,2018-07-18 23:30,19,72.87,72.87,72.86,72.86,3
QAV18,2018-07-19 00:30,19,72.82,72.82,72.79,72.79,7
QAV18,2018-07-19 01:00,19,72.78,72.78,72.78,72.78,1
QAV18,2018-07-19 01:30,19,72.75,72.75,72.75,72.75,1
QAV18,2018-07-19 02:00,19,72.69,72.73,72.53,72.53,29
QAV18,2018-07-19 02:30,19,72.46,72.58,72.18,72.18,47
QAV18,2018-07-19 03:00,19,72.17,72.47,72.17,72.46,133
QAV18,2018-07-19 03:30,19,72.39,72.39,72.21,72.21,3
QAV18,2018-07-19 04:00,19,72.17,72.23,72.12,72.17,10
QAV18,2018-07-19 04:30,19,72.11,72.23,72.01,72.07,28
QAV18,2018-07-19 05:00,19,72.11,72.33,72.1,72.21,40
QAV18,2018-07-19 05:30,19,72.19,72.19,71.95,72.03,11
QAV18,2018-07-19 06:00,19,72.19,72.19,72.19,72.19,1
QAV18,2018-07-19 06:30,19,72.12,72.31,72.12,72.31,17
QAV18,2018-07-19 07:00,19,72.29,72.5,72.2,72.5,40
QAV18,2018-07-19 07:30,19,72.47,72.5,72.38,72.39,29
QAV18,2018-07-19 08:00,19,72.28,72.92,72.16,72.84,192
QAV18,2018-07-19 08:30,19,72.89,73.59,72.89,73.48,240
QAV18,2018-07-19 09:00,19,73.52,73.82,73.46,73.49,208
QAV18,2018-07-19 09:30,19,73.58,73.71,72.99,73.07,112
QAV18,2018-07-19 10:00,19,73.13,73.43,73.05,73.17,268
QAV18,2018-07-19 10:30,19,73.22,73.28,72.55,72.57,309
QAV18,2018-07-19 11:00,19,72.71,72.75,72.41,72.54,538
QAV18,2018-07-19 11:30,19,72.64,72.64,72.1,72.13,532
QAV18,2018-07-19 12:00,19,72.26,72.43,71.91,72.37,49
QAV18,2018-07-19 12:30,19,72.35,72.5,72.24,72.38,50
QAV18,2018-07-19 13:00,19,72.45,72.62,72.2,72.62,47
QAV18,2018-07-19 13:30,19,72.89,72.9,72.75,72.78,13
QAV18,2018-07-19 14:00,19,72.65,72.75,72.64,72.75,40
QAV18,2018-07-19 14:30,19,72.6,72.6,72.6,72.6,1
QAV18,2018-07-19 15:00,19,72.62,72.68,72.62,72.63,3
QAV18,2018-07-19 15:30,19,72.67,72.67,72.6,72.6,3
QAV18,2018-07-19 18:30,20,72.76,72.76,72.76,72.76,1
QAV18,2018-07-19 19:30,20,72.9,72.9,72.9,72.9,5
QAV18,2018-07-19 20:00,20,72.76,72.76,72.7,72.7,2
QAV18,2018-07-19 23:00,20,72.8,72.8,72.8,72.8,1
QAV18,2018-07-19 23:30,20,72.78,72.8,72.78,72.8,2
QAV18,2018-07-20 02:00,20,72.96,73.21,72.96,73.1,40
QAV18,2018-07-20 02:30,20,73.29,73.32,73.28,73.29,9
QAV18,2018-07-20 03:00,20,73.33,73.38,73.16,73.36,45
QAV18,2018-07-20 03:30,20,73.35,73.37,73.11,73.12,24
QAV18,2018-07-20 04:00,20,73.19,73.27,73.12,73.25,21
QAV18,2018-07-20 04:30,20,73.32,73.48,73.15,73.25,57
QAV18,2018-07-20 05:00,20,73.26,73.27,72.83,72.9,99
QAV18,2018-07-20 05:30,20,72.94,72.95,72.48,72.57,88
QAV18,2018-07-20 06:00,20,72.49,72.63,72.4,72.63,70
QAV18,2018-07-20 06:30,20,72.75,72.75,72.75,72.75,1
QAV18,2018-07-20 07:00,20,72.72,72.84,72.72,72.8,5
QAV18,2018-07-20 07:30,20,72.92,72.94,72.81,72.92,18
QAV18,2018-07-20 08:00,20,72.88,73.49,72.88,73.28,22
QAV18,2018-07-20 08:30,20,73.28,73.28,73.09,73.09,25
QAV18,2018-07-20 09:00,20,73.26,73.26,72.68,72.91,54
QAV18,2018-07-20 09:30,20,72.98,73.13,72.95,73.12,50
QAV18,2018-07-20 10:00,20,73.04,73.26,72.98,73.03,108
QAV18,2018-07-20 10:30,20,72.95,72.99,72.84,72.95,64
QAV18,2018-07-20 11:00,20,73.02,73.03,72.74,72.74,7
QAV18,2018-07-20 12:00,20,73.09,73.1,73.09,73.1,11
QAV18,2018-07-20 12:30,20,73.04,73.2,73.04,73.2,5
QAV18,2018-07-20 13:00,20,73.2,73.25,73.05,73.11,20
QAV18,2018-07-20 13:30,20,73.07,73.07,73.07,73.07,3
QAV18,2018-07-20 14:30,20,73.02,73.02,73.02,73.02,1
QAV18,2018-07-20 15:00,20,73.05,73.11,73.05,73.11,4
QAV18,2018-07-22 17:00,23,73.22,73.22,73.22,73.22,1
QAV18,2018-07-22 19:00,23,73.2,73.2,73.2,73.2,7
QAV18,2018-07-22 19:30,23,73.17,73.17,73.17,73.17,2
QAV18,2018-07-22 20:00,23,73.06,73.06,73.06,73.06,3
QAV18,2018-07-22 20:30,23,73.09,73.1,73.09,73.1,3
QAV18,2018-07-22 21:00,23,72.92,72.97,72.92,72.97,14
QAV18,2018-07-22 22:00,23,72.97,72.97,72.97,72.97,1
QAV18,2018-07-22 22:30,23,72.97,73.06,72.97,73.06,6
QAV18,2018-07-23 01:30,23,72.99,73,72.99,73,2
QAV18,2018-07-23 02:00,23,73.12,73.17,73.12,73.17,6
QAV18,2018-07-23 02:30,23,73.13,73.37,73.13,73.37,149
QAV18,2018-07-23 03:00,23,73.3,73.31,73.21,73.31,17
QAV18,2018-07-23 03:30,23,73.31,73.5,73.3,73.47,31
QAV18,2018-07-23 04:00,23,73.47,73.83,73.46,73.74,68
QAV18,2018-07-23 04:30,23,73.74,73.93,73.69,73.82,129
QAV18,2018-07-23 05:00,23,73.8,74.34,73.8,74.21,143
QAV18,2018-07-23 05:30,23,74.16,74.45,74.16,74.36,64
QAV18,2018-07-23 06:00,23,74.45,74.58,74.18,74.21,39
QAV18,2018-07-23 06:30,23,74.1,74.2,74.06,74.08,48
QAV18,2018-07-23 07:00,23,74.06,74.15,73.98,74.08,34
QAV18,2018-07-23 07:30,23,74.12,74.19,74.09,74.11,31
QAV18,2018-07-23 08:00,23,74.06,74.19,73.65,73.83,86
QAV18,2018-07-23 08:30,23,73.89,73.89,73.63,73.82,23
QAV18,2018-07-23 09:00,23,73.83,73.98,73.45,73.59,43
QAV18,2018-07-23 09:30,23,73.6,73.89,73.54,73.87,15
QAV18,2018-07-23 10:00,23,73.77,74.09,73.63,74.09,64
QAV18,2018-07-23 10:30,23,74.06,74.08,73.73,73.73,49
QAV18,2018-07-23 11:00,23,73.64,73.68,72.92,73.02,87
QAV18,2018-07-23 11:30,23,73.13,73.16,72.91,73.06,54
QAV18,2018-07-23 12:00,23,72.94,73.09,72.83,73.08,36
QAV18,2018-07-23 12:30,23,73.18,73.24,73.16,73.21,8
QAV18,2018-07-23 13:00,23,73.18,73.43,73.14,73.36,64
QAV18,2018-07-23 13:30,23,73.38,73.38,73.24,73.24,30
QAV18,2018-07-23 14:00,23,73.2,73.29,73.2,73.28,24
QAV18,2018-07-23 15:00,23,73.39,73.39,73.31,73.31,5
QAV18,2018-07-23 15:30,23,73.27,73.3,73.27,73.3,2
QAV18,2018-07-23 17:00,24,73.3,73.3,73.3,73.3,1
QAV18,2018-07-23 18:30,24,73.27,73.27,73.27,73.27,5
QAV18,2018-07-23 19:00,24,73.39,73.39,73.39,73.39,1
QAV18,2018-07-23 19:30,24,73.12,73.28,73.12,73.28,2
QAV18,2018-07-23 20:00,24,73.11,73.13,73.11,73.13,5
QAV18,2018-07-23 20:30,24,73.08,73.08,73.08,73.08,1
QAV18,2018-07-23 21:30,24,73.1,73.1,73.1,73.1,1
QAV18,2018-07-23 22:00,24,73.07,73.07,73.07,73.07,1
QAV18,2018-07-23 23:30,24,73.07,73.07,73.04,73.04,2
QAV18,2018-07-24 00:00,24,73.05,73.05,73.05,73.05,1
QAV18,2018-07-24 00:30,24,73.12,73.15,73.12,73.15,2
QAV18,2018-07-24 01:00,24,73.25,73.25,73.25,73.25,1
QAV18,2018-07-24 01:30,24,73.16,73.38,73.15,73.38,9
QAV18,2018-07-24 02:00,24,73.39,73.5,73.32,73.33,31
QAV18,2018-07-24 02:30,24,73.37,73.46,73.26,73.46,20
QAV18,2018-07-24 03:00,24,73.43,73.55,73.3,73.32,76
QAV18,2018-07-24 03:30,24,73.3,73.67,73.3,73.67,32
QAV18,2018-07-24 04:00,24,73.69,73.69,73.69,73.69,7
QAV18,2018-07-24 05:00,24,73.66,73.66,73.66,73.66,1
QAV18,2018-07-24 05:30,24,73.64,73.64,73.48,73.53,13
QAV18,2018-07-24 06:00,24,73.56,73.56,73.48,73.48,3
QAV18,2018-07-24 06:30,24,73.46,73.51,73.45,73.45,5
QAV18,2018-07-24 07:00,24,73.51,73.62,73.51,73.58,28
QAV18,2018-07-24 07:30,24,73.58,73.71,73.41,73.41,92
QAV18,2018-07-24 08:00,24,73.41,73.41,73.15,73.3,94
QAV18,2018-07-24 08:30,24,73.38,73.91,73.38,73.9,56
QAV18,2018-07-24 09:00,24,73.93,74.16,73.93,74.03,80
QAV18,2018-07-24 09:30,24,74.02,74.07,73.95,73.95,28
QAV18,2018-07-24 10:00,24,74.17,74.22,74.09,74.22,39
QAV18,2018-07-24 10:30,24,74.26,74.36,74.14,74.32,26
QAV18,2018-07-24 11:00,24,74.32,74.33,74.18,74.2,22
QAV18,2018-07-24 11:30,24,74.25,74.25,74.18,74.24,11
QAV18,2018-07-24 12:00,24,74.29,74.29,74,74.11,14
QAV18,2018-07-24 12:30,24,74.03,74.03,73.88,73.98,28
QAV18,2018-07-24 13:00,24,73.97,73.97,73.76,73.76,59
QAV18,2018-07-24 13:30,24,73.74,73.74,73.63,73.66,87
QAV18,2018-07-24 14:00,24,73.68,73.69,73.66,73.66,4
QAV18,2018-07-24 14:30,24,73.71,73.71,73.67,73.67,2
QAV18,2018-07-24 15:00,24,73.68,73.72,73.68,73.72,4
QAV18,2018-07-24 15:30,24,73.78,74.05,73.78,74.05,13
QAV18,2018-07-24 17:30,25,74.01,74.01,74.01,74.01,1
QAV18,2018-07-24 18:00,25,74.11,74.11,74.11,74.11,1
QAV18,2018-07-24 18:30,25,74.12,74.12,74.11,74.11,4
QAV18,2018-07-24 19:00,25,74.17,74.17,74.17,74.17,1
QAV18,2018-07-24 20:00,25,74.05,74.26,74.04,74.26,44
QAV18,2018-07-24 20:30,25,74.34,74.35,74.33,74.35,4
QAV18,2018-07-24 21:00,25,74.28,74.34,74.28,74.29,9
QAV18,2018-07-24 21:30,25,74.35,74.35,74.35,74.35,5
QAV18,2018-07-24 22:00,25,74.33,74.37,74.33,74.37,10
QAV18,2018-07-24 22:30,25,74.3,74.3,74.3,74.3,1
QAV18,2018-07-24 23:30,25,74.27,74.27,74.27,74.27,1
QAV18,2018-07-25 00:00,25,74.3,74.31,74.29,74.31,3
QAV18,2018-07-25 00:30,25,74.4,74.4,74.4,74.4,5
QAV18,2018-07-25 01:30,25,74.48,74.53,74.48,74.53,8
QAV18,2018-07-25 02:00,25,74.52,74.58,74.46,74.46,13
QAV18,2018-07-25 02:30,25,74.52,74.52,74.26,74.29,45
QAV18,2018-07-25 03:00,25,74.33,74.37,74.23,74.26,34
QAV18,2018-07-25 03:30,25,74.32,74.4,74.3,74.38,21
QAV18,2018-07-25 04:00,25,74.3,74.5,74.3,74.5,22
QAV18,2018-07-25 04:30,25,74.53,74.54,74.3,74.4,42
QAV18,2018-07-25 05:00,25,74.4,74.44,74.36,74.44,30
QAV18,2018-07-25 05:30,25,74.39,74.41,74.1,74.2,30
QAV18,2018-07-25 06:00,25,74.1,74.23,74.05,74.17,22
QAV18,2018-07-25 06:30,25,74.22,74.22,74.15,74.18,13
QAV18,2018-07-25 07:00,25,74.23,74.31,74.09,74.09,15
QAV18,2018-07-25 07:30,25,74.08,74.08,74.08,74.08,1
QAV18,2018-07-25 08:00,25,74.26,74.29,74.11,74.11,65
QAV18,2018-07-25 08:30,25,74.12,74.27,74.08,74.27,48
QAV18,2018-07-25 09:00,25,74.28,74.28,74.05,74.11,32
QAV18,2018-07-25 09:30,25,74.18,74.58,73.49,73.75,198
QAV18,2018-07-25 10:00,25,73.74,74.4,73.73,74.27,160
QAV18,2018-07-25 10:30,25,74.33,74.67,74.2,74.67,217
QAV18,2018-07-25 11:00,25,74.65,74.71,74.46,74.55,70
QAV18,2018-07-25 11:30,25,74.5,74.63,74.46,74.53,27
QAV18,2018-07-25 12:00,25,74.51,74.51,74.43,74.46,38
QAV18,2018-07-25 12:30,25,74.44,74.45,74.28,74.36,33
QAV18,2018-07-25 13:00,25,74.39,74.6,74.31,74.41,70
QAV18,2018-07-25 13:30,25,74.42,74.45,74.34,74.34,176
QAV18,2018-07-25 14:00,25,74.37,74.39,74.37,74.39,3
QAV18,2018-07-25 15:00,25,74.47,74.52,74.47,74.52,3
QAV18,2018-07-25 15:30,25,74.45,74.5,74.45,74.5,21
QAV18,2018-07-25 17:00,26,74.51,74.65,74.51,74.65,22
QAV18,2018-07-25 17:30,26,74.75,74.75,74.75,74.75,1
QAV18,2018-07-25 18:30,26,74.77,74.91,74.77,74.82,5
QAV18,2018-07-25 19:00,26,74.84,75.02,74.84,75,15
QAV18,2018-07-25 19:30,26,74.98,75.05,74.97,75.04,9
QAV18,2018-07-25 20:00,26,75.04,75.17,75.04,75.13,16
QAV18,2018-07-25 20:30,26,75.13,75.15,75.04,75.04,17
QAV18,2018-07-25 21:00,26,75.04,75.04,75.03,75.04,12
QAV18,2018-07-25 22:00,26,74.91,74.92,74.86,74.86,6
QAV18,2018-07-25 22:30,26,74.9,74.9,74.9,74.9,1
QAV18,2018-07-25 23:00,26,74.91,74.91,74.91,74.91,1
QAV18,2018-07-25 23:30,26,74.8,74.81,74.8,74.81,2
QAV18,2018-07-26 00:30,26,74.78,74.79,74.75,74.79,22
QAV18,2018-07-26 01:00,26,74.79,74.79,74.72,74.78,8
QAV18,2018-07-26 02:00,26,74.97,75.27,74.97,75.14,178
QAV18,2018-07-26 02:30,26,75.16,75.25,75.12,75.17,70
QAV18,2018-07-26 03:00,26,75.2,75.21,74.96,74.98,166
QAV18,2018-07-26 03:30,26,74.98,74.98,74.53,74.58,124
QAV18,2018-07-26 04:00,26,74.67,74.86,74.64,74.82,49
QAV18,2018-07-26 04:30,26,74.8,74.89,74.71,74.89,27
QAV18,2018-07-26 05:00,26,74.99,75.05,74.84,74.84,23
QAV18,2018-07-26 05:30,26,74.86,74.88,74.72,74.72,26
QAV18,2018-07-26 06:00,26,74.76,74.88,74.76,74.85,31
QAV18,2018-07-26 06:30,26,74.78,74.8,74.69,74.72,30
QAV18,2018-07-26 07:00,26,74.77,74.77,74.65,74.65,24
QAV18,2018-07-26 07:30,26,74.67,74.67,74.34,74.45,29
QAV18,2018-07-26 08:00,26,74.46,74.7,74.33,74.33,70
QAV18,2018-07-26 08:30,26,74.44,74.7,74.37,74.55,172
QAV18,2018-07-26 09:00,26,74.59,74.71,74.52,74.55,191
QAV18,2018-07-26 09:30,26,74.56,74.87,74.44,74.84,152
QAV18,2018-07-26 10:00,26,74.87,75.1,74.82,75.06,126
QAV18,2018-07-26 10:30,26,75.1,75.14,74.97,75.05,253
QAV18,2018-07-26 11:00,26,75.08,75.15,75,75.07,181
QAV18,2018-07-26 11:30,26,75.1,75.1,74.87,74.87,14
QAV18,2018-07-26 12:00,26,74.93,75.09,74.88,75.09,56
QAV18,2018-07-26 12:30,26,75.11,75.2,75.08,75.16,47
QAV18,2018-07-26 13:00,26,75.17,75.3,75.02,75.02,90
QAV18,2018-07-26 13:30,26,75.02,75.08,74.99,75.03,89
QAV18,2018-07-26 14:00,26,74.98,75.02,74.96,75.02,19
QAV18,2018-07-26 14:30,26,75.11,75.11,75.11,75.11,2
QAV18,2018-07-26 15:00,26,75.18,75.18,75.09,75.11,9
QAV18,2018-07-26 15:30,26,75.01,75.01,74.96,74.96,6
QAV18,2018-07-26 18:30,27,74.95,74.95,74.95,74.95,2
QAV18,2018-07-26 19:00,27,75.04,75.05,75.04,75.05,2
QAV18,2018-07-26 19:30,27,74.99,74.99,74.99,74.99,1
QAV18,2018-07-26 20:00,27,74.97,74.97,74.91,74.95,16
QAV18,2018-07-26 20:30,27,74.96,74.96,74.89,74.9,10
QAV18,2018-07-26 21:00,27,74.82,74.83,74.81,74.81,14
QAV18,2018-07-26 21:30,27,74.93,74.97,74.9,74.97,13
QAV18,2018-07-26 22:00,27,75.04,75.07,75.04,75.07,14
QAV18,2018-07-26 22:30,27,75.1,75.1,75.1,75.1,2
QAV18,2018-07-26 23:00,27,75.14,75.15,75.14,75.15,3
QAV18,2018-07-26 23:30,27,75.13,75.15,75.13,75.15,4
QAV18,2018-07-27 00:30,27,75.13,75.14,75.13,75.14,10
QAV18,2018-07-27 01:00,27,75.11,75.11,74.87,74.94,46
QAV18,2018-07-27 01:30,27,74.94,75.08,74.94,75.06,17
QAV18,2018-07-27 02:00,27,75.04,75.11,75.04,75.08,14
QAV18,2018-07-27 02:30,27,75.05,75.05,74.95,74.98,29
QAV18,2018-07-27 03:00,27,74.99,75.01,74.75,74.83,109
QAV18,2018-07-27 03:30,27,74.83,74.95,74.83,74.93,55
QAV18,2018-07-27 04:00,27,74.87,75.03,74.77,75.02,87
QAV18,2018-07-27 04:30,27,75.06,75.09,74.93,74.93,80
QAV18,2018-07-27 05:00,27,74.93,74.97,74.78,74.89,198
QAV18,2018-07-27 05:30,27,74.9,75.12,74.9,75.12,91
QAV18,2018-07-27 06:00,27,75.13,75.17,75.06,75.06,51
QAV18,2018-07-27 06:30,27,75.05,75.1,75.02,75.04,22
QAV18,2018-07-27 07:00,27,75.02,75.16,75.01,75.15,71
QAV18,2018-07-27 07:30,27,75.15,75.18,75.09,75.17,81
QAV18,2018-07-27 08:00,27,75.18,75.26,75.06,75.17,183
QAV18,2018-07-27 08:30,27,75.18,75.29,74.97,75.27,244
QAV18,2018-07-27 09:00,27,75.28,75.38,75.05,75.08,266
QAV18,2018-07-27 09:30,27,75.04,75.16,74.93,75.08,108
QAV18,2018-07-27 10:00,27,75.04,75.32,75.01,75.29,220
QAV18,2018-07-27 10:30,27,75.26,75.32,75.13,75.23,107
QAV18,2018-07-27 11:00,27,75.15,75.18,75.1,75.11,13
QAV18,2018-07-27 11:30,27,75.1,75.1,74.5,74.54,108
QAV18,2018-07-27 12:00,27,74.5,74.78,74.35,74.64,191
QAV18,2018-07-27 12:30,27,74.6,74.69,74.48,74.53,94
QAV18,2018-07-27 13:00,27,74.56,74.82,74.54,74.77,211
QAV18,2018-07-27 13:30,27,74.78,74.85,74.72,74.81,61
QAV18,2018-07-27 14:00,27,74.83,74.88,74.83,74.86,84
QAV18,2018-07-27 14:30,27,74.86,74.86,74.84,74.85,17
QAV18,2018-07-27 15:00,27,74.84,74.86,74.81,74.81,11
QAV18,2018-07-27 15:30,27,74.75,74.84,74.75,74.84,5
QAV18,2018-07-29 17:00,30,74.78,74.85,74.77,74.83,5
QAV18,2018-07-29 17:30,30,74.81,74.81,74.81,74.81,1
QAV18,2018-07-29 18:30,30,74.78,74.78,74.78,74.78,1
QAV18,2018-07-29 19:00,30,74.9,74.91,74.73,74.74,6
QAV18,2018-07-29 19:30,30,74.67,74.67,74.67,74.67,2
QAV18,2018-07-29 20:00,30,74.66,74.74,74.63,74.74,19
QAV18,2018-07-29 20:30,30,74.74,74.74,74.72,74.73,25
QAV18,2018-07-29 21:00,30,74.76,74.76,74.76,74.76,1
QAV18,2018-07-29 21:30,30,74.8,74.8,74.69,74.69,5
QAV18,2018-07-29 22:00,30,74.74,74.74,74.73,74.73,4
QAV18,2018-07-30 00:30,30,74.75,74.84,74.75,74.83,29
QAV18,2018-07-30 01:00,30,74.89,74.93,74.89,74.93,2
QAV18,2018-07-30 01:30,30,74.91,75,74.89,75,90
QAV18,2018-07-30 02:00,30,74.99,74.99,74.89,74.91,33
QAV18,2018-07-30 02:30,30,74.84,75.06,74.84,74.91,111
QAV18,2018-07-30 03:00,30,74.9,74.98,74.82,74.96,165
QAV18,2018-07-30 03:30,30,74.95,75.16,74.93,75.14,337
QAV18,2018-07-30 04:00,30,75.17,75.25,75.02,75.02,191
QAV18,2018-07-30 04:30,30,75.01,75.01,74.86,74.99,111
QAV18,2018-07-30 05:00,30,74.94,75.06,74.93,75.06,40
QAV18,2018-07-30 05:30,30,75.08,75.21,75.07,75.21,64
QAV18,2018-07-30 06:00,30,75.21,75.46,75.21,75.42,247
QAV18,2018-07-30 06:30,30,75.42,75.45,75.31,75.32,143
QAV18,2018-07-30 07:00,30,75.35,75.45,75.29,75.38,213
QAV18,2018-07-30 07:30,30,75.39,75.4,75.27,75.39,110
QAV18,2018-07-30 08:00,30,75.42,75.6,75.4,75.56,641
QAV18,2018-07-30 08:30,30,75.57,75.74,75.57,75.65,594
QAV18,2018-07-30 09:00,30,75.67,75.67,75.38,75.45,489
QAV18,2018-07-30 09:30,30,75.45,75.63,75.39,75.51,211
QAV18,2018-07-30 10:00,30,75.54,75.59,75.4,75.51,436
QAV18,2018-07-30 10:30,30,75.49,75.62,75.42,75.57,295
QAV18,2018-07-30 11:00,30,75.59,75.59,75.49,75.5,95
QAV18,2018-07-30 11:30,30,75.51,75.63,75.5,75.55,124
QAV18,2018-07-30 12:00,30,75.57,75.59,75.45,75.56,168
QAV18,2018-07-30 12:30,30,75.56,75.78,75.56,75.71,328
QAV18,2018-07-30 13:00,30,75.72,75.77,75.51,75.54,312
QAV18,2018-07-30 13:30,30,75.49,75.5,75.29,75.44,111
QAV18,2018-07-30 14:00,30,75.39,75.45,75.39,75.44,188
QAV18,2018-07-30 14:30,30,75.4,75.4,75.37,75.38,14
QAV18,2018-07-30 15:00,30,75.32,75.35,75.32,75.32,14
QAV18,2018-07-30 15:30,30,75.39,75.43,75.39,75.43,4
QAV18,2018-07-30 17:00,31,75.39,75.52,75.39,75.52,45
QAV18,2018-07-30 17:30,31,75.54,75.54,75.51,75.52,6
QAV18,2018-07-30 18:30,31,75.51,75.52,75.5,75.5,11
QAV18,2018-07-30 19:00,31,75.5,75.59,75.43,75.59,37
QAV18,2018-07-30 19:30,31,75.56,75.57,75.49,75.49,14
QAV18,2018-07-30 20:00,31,75.49,75.54,75.45,75.51,36
QAV18,2018-07-30 20:30,31,75.55,75.57,75.55,75.56,4
QAV18,2018-07-30 21:00,31,75.53,75.53,75.47,75.47,14
QAV18,2018-07-30 21:30,31,75.44,75.45,75.44,75.45,3
QAV18,2018-07-30 22:00,31,75.44,75.44,75.27,75.33,35
QAV18,2018-07-30 22:30,31,75.35,75.35,75.05,75.14,31
QAV18,2018-07-30 23:00,31,75.17,75.22,75.13,75.13,9
QAV18,2018-07-30 23:30,31,75.22,75.22,75.22,75.22,1
QAV18,2018-07-31 00:00,31,75.22,75.22,75.22,75.22,1
QAV18,2018-07-31 00:30,31,75.26,75.33,75.25,75.32,9
QAV18,2018-07-31 01:00,31,75.28,75.28,75.22,75.24,17
QAV18,2018-07-31 01:30,31,75.19,75.35,75.19,75.34,14
QAV18,2018-07-31 02:00,31,75.28,75.37,75.22,75.29,113
QAV18,2018-07-31 02:30,31,75.24,75.32,75.21,75.29,107
QAV18,2018-07-31 03:00,31,75.3,75.41,75.14,75.21,480
QAV18,2018-07-31 03:30,31,75.2,75.25,75.12,75.2,308
QAV18,2018-07-31 04:00,31,75.19,75.3,75.13,75.22,87
QAV18,2018-07-31 04:30,31,75.24,75.34,75.23,75.29,158
QAV18,2018-07-31 05:00,31,75.28,75.35,75.24,75.24,34
QAV18,2018-07-31 05:30,31,75.25,75.32,75.21,75.31,83
QAV18,2018-07-31 06:00,31,75.32,75.47,75.29,75.34,95
QAV18,2018-07-31 06:30,31,75.33,75.62,75.29,75.57,331
QAV18,2018-07-31 07:00,31,75.56,75.56,75.29,75.31,74
QAV18,2018-07-31 07:30,31,75.38,75.47,75.29,75.38,125
QAV18,2018-07-31 08:00,31,75.38,75.39,74.57,75.01,872
QAV18,2018-07-31 08:30,31,74.99,74.99,74.53,74.7,918
QAV18,2018-07-31 09:00,31,74.74,74.94,74.39,74.59,575
QAV18,2018-07-31 09:30,31,74.55,74.71,74.42,74.68,305
QAV18,2018-07-31 10:00,31,74.66,74.8,74.58,74.76,528
QAV18,2018-07-31 10:30,31,74.75,74.91,74.7,74.75,399
QAV18,2018-07-31 11:00,31,74.76,74.89,74.71,74.8,236
QAV18,2018-07-31 11:30,31,74.86,74.92,74.71,74.71,135
QAV18,2018-07-31 12:00,31,74.69,74.73,74.58,74.73,119
QAV18,2018-07-31 12:30,31,74.73,74.74,74.27,74.34,278
QAV18,2018-07-31 13:00,31,74.34,74.44,74.16,74.19,319
QAV18,2018-07-31 13:30,31,74.22,74.34,74.18,74.25,95
QAV18,2018-07-31 14:00,31,74.32,74.32,74.18,74.22,22
QAV18,2018-07-31 14:30,31,74.22,74.24,74.18,74.22,23
QAV18,2018-07-31 15:00,31,74.23,74.24,74.23,74.24,4
QAV18,2018-07-31 15:30,31,74.2,74.2,73.82,74.06,96
QAV18,2018-07-31 17:00,1,74.21,74.24,74.13,74.13,6
QAV18,2018-07-31 17:30,1,74.13,74.13,74.1,74.1,2
QAV18,2018-07-31 18:00,1,74.06,74.06,74.06,74.06,1
QAV18,2018-07-31 18:30,1,74.15,74.15,74.1,74.11,7
QAV18,2018-07-31 19:00,1,74.08,74.08,73.94,73.94,21
QAV18,2018-07-31 19:30,1,73.92,73.92,73.83,73.84,7
QAV18,2018-07-31 20:00,1,73.9,73.91,73.74,73.74,192
QAV18,2018-07-31 20:30,1,73.77,73.93,73.74,73.9,69
QAV18,2018-07-31 21:00,1,73.95,73.96,73.82,73.88,30
QAV18,2018-07-31 21:30,1,73.89,73.92,73.86,73.88,80
QAV18,2018-07-31 22:00,1,73.88,73.94,73.86,73.91,47
QAV18,2018-07-31 22:30,1,73.93,73.93,73.93,73.93,1
QAV18,2018-07-31 23:00,1,73.92,73.92,73.92,73.92,1
QAV18,2018-07-31 23:30,1,73.94,73.94,73.92,73.92,7
QAV18,2018-08-01 00:00,1,73.94,74.03,73.94,74.03,24
QAV18,2018-08-01 00:30,1,73.98,74.07,73.96,74.07,40
QAV18,2018-08-01 01:00,1,74.06,74.06,73.96,73.99,46
QAV18,2018-08-01 01:30,1,73.93,73.98,73.78,73.78,140
QAV18,2018-08-01 02:00,1,73.81,73.82,73.62,73.73,247
QAV18,2018-08-01 02:30,1,73.7,73.91,73.7,73.9,121
QAV18,2018-08-01 03:00,1,73.92,73.96,73.74,73.95,329
QAV18,2018-08-01 03:30,1,73.93,73.93,73.52,73.57,558
QAV18,2018-08-01 04:00,1,73.56,73.6,73.15,73.3,602
QAV18,2018-08-01 04:30,1,73.31,73.37,73.15,73.28,219
QAV18,2018-08-01 05:00,1,73.28,73.58,73.28,73.51,338
QAV18,2018-08-01 05:30,1,73.47,73.47,73.24,73.41,185
QAV18,2018-08-01 06:00,1,73.42,73.42,73.16,73.22,74
QAV18,2018-08-01 06:30,1,73.21,73.33,72.98,73.02,250
QAV18,2018-08-01 07:00,1,73.01,73.05,72.88,72.92,508
QAV18,2018-08-01 07:30,1,72.93,72.93,72.66,72.73,968
QAV18,2018-08-01 08:00,1,72.78,72.97,72.71,72.91,605
QAV18,2018-08-01 08:30,1,72.94,73.02,72.79,72.88,246
QAV18,2018-08-01 09:00,1,72.91,72.94,72.73,72.94,250
QAV18,2018-08-01 09:30,1,72.94,73.51,72.72,73.14,616
QAV18,2018-08-01 10:00,1,73.15,73.17,72.3,72.54,517
QAV18,2018-08-01 10:30,1,72.54,72.75,72.52,72.63,386
QAV18,2018-08-01 11:00,1,72.57,72.69,72.48,72.69,166
QAV18,2018-08-01 11:30,1,72.62,72.83,72.61,72.79,99
QAV18,2018-08-01 12:00,1,72.71,72.72,72.58,72.62,78
QAV18,2018-08-01 12:30,1,72.62,72.62,72.35,72.35,171
QAV18,2018-08-01 13:00,1,72.36,72.42,72.14,72.37,277
QAV18,2018-08-01 13:30,1,72.41,72.47,72.24,72.47,286
QAV18,2018-08-01 14:00,1,72.48,72.5,72.4,72.48,58
QAV18,2018-08-01 14:30,1,72.55,72.56,72.49,72.5,118
QAV18,2018-08-01 15:00,1,72.5,72.53,72.48,72.5,88
QAV18,2018-08-01 15:30,1,72.48,72.6,72.46,72.6,132
QAV18,2018-08-01 17:00,2,72.6,72.6,72.43,72.43,11
QAV18,2018-08-01 17:30,2,72.46,72.46,72.44,72.44,6
QAV18,2018-08-01 18:00,2,72.45,72.47,72.45,72.47,5
QAV18,2018-08-01 18:30,2,72.47,72.51,72.47,72.49,18
QAV18,2018-08-01 19:00,2,72.47,72.62,72.47,72.62,10
QAV18,2018-08-01 19:30,2,72.67,72.69,72.64,72.65,8
QAV18,2018-08-01 20:00,2,72.7,72.9,72.67,72.88,42
QAV18,2018-08-01 20:30,2,72.92,72.92,72.88,72.88,9
QAV18,2018-08-01 21:00,2,72.78,72.78,72.78,72.78,1
QAV18,2018-08-01 21:30,2,72.78,72.82,72.75,72.75,8
QAV18,2018-08-01 22:00,2,72.76,72.77,72.64,72.64,33
QAV18,2018-08-01 22:30,2,72.67,72.7,72.65,72.67,38
QAV18,2018-08-01 23:30,2,72.57,72.59,72.49,72.59,4
QAV18,2018-08-02 00:30,2,72.52,72.52,72.52,72.52,1
QAV18,2018-08-02 01:00,2,72.67,72.8,72.67,72.8,22
QAV18,2018-08-02 01:30,2,72.84,72.85,72.79,72.82,53
QAV18,2018-08-02 02:00,2,72.81,72.81,72.56,72.66,107
QAV18,2018-08-02 02:30,2,72.53,72.56,72.4,72.47,236
QAV18,2018-08-02 03:00,2,72.52,72.55,72.34,72.36,407
QAV18,2018-08-02 03:30,2,72.35,72.51,72.24,72.51,306
QAV18,2018-08-02 04:00,2,72.47,72.54,72.24,72.3,197
QAV18,2018-08-02 04:30,2,72.27,72.27,71.92,72.1,273
QAV18,2018-08-02 05:00,2,72.06,72.08,71.9,71.95,138
QAV18,2018-08-02 05:30,2,71.95,72.03,71.84,71.94,121
QAV18,2018-08-02 06:00,2,71.91,72.05,71.86,72.05,84
QAV18,2018-08-02 06:30,2,72.04,72.07,71.91,72.05,46
QAV18,2018-08-02 07:00,2,72.04,72.05,71.97,72,46
QAV18,2018-08-02 07:30,2,72.03,72.13,71.92,72.11,79
QAV18,2018-08-02 08:00,2,72.1,72.28,72.04,72.18,194
QAV18,2018-08-02 08:30,2,72.15,72.3,72.01,72.3,177
QAV18,2018-08-02 09:00,2,72.32,72.77,72.32,72.71,346
QAV18,2018-08-02 09:30,2,72.71,72.84,72.61,72.72,746
QAV18,2018-08-02 10:00,2,72.73,73.23,72.67,73.16,338
QAV18,2018-08-02 10:30,2,73.12,73.61,73.09,73.3,353
QAV18,2018-08-02 11:00,2,73.31,73.46,73.24,73.35,155
QAV18,2018-08-02 11:30,2,73.37,73.67,73.34,73.63,198
QAV18,2018-08-02 12:00,2,73.63,73.64,73.46,73.52,82
QAV18,2018-08-02 12:30,2,73.53,73.74,73.53,73.66,104
QAV18,2018-08-02 13:00,2,73.68,73.71,73.36,73.48,107
QAV18,2018-08-02 13:30,2,73.47,73.47,73.34,73.38,116
QAV18,2018-08-02 14:00,2,73.38,73.45,73.37,73.45,15
QAV18,2018-08-02 14:30,2,73.46,73.49,73.44,73.44,32
QAV18,2018-08-02 15:00,2,73.45,73.45,73.35,73.38,13
QAV18,2018-08-02 15:30,2,73.37,73.4,73.31,73.39,15
QAV18,2018-08-02 17:00,3,73.44,73.44,73.43,73.43,2
QAV18,2018-08-02 17:30,3,73.4,73.4,73.34,73.34,5
QAV18,2018-08-02 18:30,3,73.41,73.41,73.31,73.31,4
QAV18,2018-08-02 19:00,3,73.26,73.33,73.25,73.25,6
QAV18,2018-08-02 20:00,3,73.33,73.33,73.3,73.3,9
QAV18,2018-08-02 20:30,3,73.3,73.3,73.22,73.22,2
QAV18,2018-08-02 21:00,3,73.24,73.25,73.23,73.23,8
QAV18,2018-08-02 21:30,3,73.28,73.28,73.28,73.28,1
QAV18,2018-08-02 22:00,3,73.39,73.58,73.39,73.58,11
QAV18,2018-08-02 22:30,3,73.42,73.42,73.42,73.42,1
QAV18,2018-08-02 23:00,3,73.42,73.42,73.42,73.42,2
QAV18,2018-08-02 23:30,3,73.39,73.4,73.39,73.4,8
QAV18,2018-08-03 00:00,3,73.4,73.4,73.4,73.4,1
QAV18,2018-08-03 00:30,3,73.35,73.36,73.35,73.36,2
QAV18,2018-08-03 01:00,3,73.33,73.37,73.3,73.34,16
QAV18,2018-08-03 01:30,3,73.35,73.45,73.35,73.41,34
QAV18,2018-08-03 02:00,3,73.26,73.33,73.16,73.16,105
QAV18,2018-08-03 02:30,3,73.13,73.22,73.08,73.15,90
QAV18,2018-08-03 03:00,3,73.13,73.28,73.1,73.26,143
QAV18,2018-08-03 03:30,3,73.22,73.3,73.13,73.16,193
QAV18,2018-08-03 04:00,3,73.15,73.58,73.1,73.58,146
QAV18,2018-08-03 04:30,3,73.57,73.7,73.27,73.32,209
QAV18,2018-08-03 05:00,3,73.31,73.4,73.16,73.2,121
QAV18,2018-08-03 05:30,3,73.2,73.4,73.16,73.37,100
QAV18,2018-08-03 06:00,3,73.4,73.69,73.4,73.66,551
QAV18,2018-08-03 06:30,3,73.66,73.73,73.33,73.42,106
QAV18,2018-08-03 07:00,3,73.37,73.48,73.28,73.48,38
QAV18,2018-08-03 07:30,3,73.47,73.62,73.33,73.4,89
QAV18,2018-08-03 08:00,3,73.49,73.7,73.49,73.56,148
QAV18,2018-08-03 08:30,3,73.59,73.73,73.38,73.46,139
QAV18,2018-08-03 09:00,3,73.47,73.64,73.25,73.58,137
QAV18,2018-08-03 09:30,3,73.57,73.63,73.33,73.38,134
QAV18,2018-08-03 10:00,3,73.35,73.52,73.23,73.3,194
QAV18,2018-08-03 10:30,3,73.29,73.37,72.48,72.84,290
QAV18,2018-08-03 11:00,3,72.88,73.22,72.84,73.19,135
QAV18,2018-08-03 11:30,3,73.16,73.31,73.16,73.22,246
QAV18,2018-08-03 12:00,3,73.22,73.27,73.09,73.16,50
QAV18,2018-08-03 12:30,3,73.14,73.17,73.02,73.1,84
QAV18,2018-08-03 13:00,3,73.1,73.27,72.99,73.21,128
QAV18,2018-08-03 13:30,3,73.25,73.33,73.21,73.33,64
QAV18,2018-08-03 14:00,3,73.33,73.38,73.33,73.37,13
QAV18,2018-08-03 14:30,3,73.41,73.45,73.34,73.36,33
QAV18,2018-08-03 15:00,3,73.33,73.33,73.27,73.27,23
QAV18,2018-08-03 15:30,3,73.25,73.29,73.25,73.29,10
QAV18,2018-08-05 17:00,6,73.29,73.29,73.2,73.2,14
QAV18,2018-08-05 17:30,6,73.15,73.15,73.14,73.14,3
QAV18,2018-08-05 18:30,6,73.15,73.15,73.15,73.15,1
QAV18,2018-08-05 19:00,6,73.15,73.15,73.15,73.15,1
QAV18,2018-08-05 20:00,6,73.39,73.41,73.34,73.39,23
QAV18,2018-08-05 20:30,6,73.42,73.6,73.42,73.58,49
QAV18,2018-08-05 21:00,6,73.62,73.62,73.58,73.59,3
QAV18,2018-08-05 21:30,6,73.6,73.6,73.54,73.54,7
QAV18,2018-08-05 22:00,6,73.53,73.56,73.5,73.5,7
QAV18,2018-08-05 23:00,6,73.42,73.42,73.42,73.42,2
QAV18,2018-08-05 23:30,6,73.43,73.43,73.42,73.42,7
QAV18,2018-08-06 00:00,6,73.34,73.34,73.31,73.31,3
QAV18,2018-08-06 00:30,6,73.31,73.31,73.18,73.29,245
QAV18,2018-08-06 01:00,6,73.25,73.34,73.21,73.33,49
QAV18,2018-08-06 01:30,6,73.3,73.48,73.3,73.43,35
QAV18,2018-08-06 02:00,6,73.44,73.49,73.39,73.46,76
QAV18,2018-08-06 02:30,6,73.44,73.55,73.37,73.44,60
QAV18,2018-08-06 03:00,6,73.45,73.65,73.44,73.62,213
QAV18,2018-08-06 03:30,6,73.6,73.69,73.5,73.57,183
QAV18,2018-08-06 04:00,6,73.57,73.6,73.46,73.5,230
QAV18,2018-08-06 04:30,6,73.53,74.15,73.53,74.04,417
QAV18,2018-08-06 05:00,6,74.06,74.1,73.91,74.1,233
QAV18,2018-08-06 05:30,6,74.05,74.06,73.92,73.96,116
QAV18,2018-08-06 06:00,6,73.98,74,73.86,73.9,87
QAV18,2018-08-06 06:30,6,73.92,74.04,73.86,73.94,116
QAV18,2018-08-06 07:00,6,73.96,73.99,73.84,73.94,95
QAV18,2018-08-06 07:30,6,73.93,73.96,73.7,73.71,246
QAV18,2018-08-06 08:00,6,73.73,74.16,73.67,73.86,418
QAV18,2018-08-06 08:30,6,73.84,73.85,73.41,73.51,866
QAV18,2018-08-06 09:00,6,73.52,73.79,73.52,73.78,282
QAV18,2018-08-06 09:30,6,73.76,74.35,73.74,74.29,477
QAV18,2018-08-06 10:00,6,74.3,74.46,74,74.02,732
QAV18,2018-08-06 10:30,6,74,74.16,73.95,74.09,359
QAV18,2018-08-06 11:00,6,74.13,74.29,74.02,74.14,128
QAV18,2018-08-06 11:30,6,74.14,74.23,73.93,73.97,120
QAV18,2018-08-06 12:00,6,73.98,74.11,73.82,73.83,102
QAV18,2018-08-06 12:30,6,73.86,73.99,73.76,73.98,247
QAV18,2018-08-06 13:00,6,73.98,74.05,73.72,73.76,512
QAV18,2018-08-06 13:30,6,73.74,73.78,73.69,73.69,81
QAV18,2018-08-06 14:00,6,73.66,73.69,73.6,73.68,55
QAV18,2018-08-06 14:30,6,73.66,73.67,73.6,73.6,24
QAV18,2018-08-06 15:00,6,73.66,73.66,73.63,73.63,10
QAV18,2018-08-06 15:30,6,73.66,73.68,73.63,73.66,11
QAV18,2018-08-06 18:30,7,73.66,73.68,73.66,73.68,7
QAV18,2018-08-06 19:00,7,73.61,73.63,73.6,73.6,14
QAV18,2018-08-06 19:30,7,73.75,73.75,73.75,73.75,1
QAV18,2018-08-06 20:00,7,73.72,73.78,73.7,73.7,33
QAV18,2018-08-06 20:30,7,73.74,73.74,73.68,73.74,4
QAV18,2018-08-06 21:00,7,73.64,73.97,73.64,73.93,48
QAV18,2018-08-06 21:30,7,73.9,74,73.9,73.99,16
QAV18,2018-08-06 22:00,7,73.97,74.01,73.97,73.99,12
QAV18,2018-08-06 22:30,7,74.05,74.06,73.98,74.02,10
QAV18,2018-08-06 23:00,7,74.03,74.06,74.03,74.05,6
QAV18,2018-08-06 23:30,7,73.99,73.99,73.95,73.95,5
QAV18,2018-08-07 00:30,7,73.96,74.01,73.94,73.96,18
QAV18,2018-08-07 01:00,7,73.99,74.1,73.99,74.09,18
QAV18,2018-08-07 01:30,7,74.02,74.21,74.02,74.19,75
QAV18,2018-08-07 02:00,7,74.2,74.23,74.08,74.12,75
QAV18,2018-08-07 02:30,7,74.1,74.28,74.06,74.1,79
QAV18,2018-08-07 03:00,7,74.11,74.26,74.07,74.17,108
QAV18,2018-08-07 03:30,7,74.12,74.28,74.07,74.2,314
QAV18,2018-08-07 04:00,7,74.21,74.34,74.21,74.24,107
QAV18,2018-08-07 04:30,7,74.24,74.47,74.23,74.45,148
QAV18,2018-08-07 05:00,7,74.47,74.74,74.47,74.58,411
QAV18,2018-08-07 05:30,7,74.62,74.66,74.52,74.61,100
QAV18,2018-08-07 06:00,7,74.59,74.82,74.52,74.77,197
QAV18,2018-08-07 06:30,7,74.8,74.84,74.72,74.74,50
QAV18,2018-08-07 07:00,7,74.81,74.9,74.77,74.78,196
QAV18,2018-08-07 07:30,7,74.79,74.83,74.66,74.72,155
QAV18,2018-08-07 08:00,7,74.76,74.82,74.47,74.49,270
QAV18,2018-08-07 08:30,7,74.46,74.75,74.37,74.62,323
QAV18,2018-08-07 09:00,7,74.66,74.74,74.49,74.61,142
QAV18,2018-08-07 09:30,7,74.65,74.76,74.48,74.65,271
QAV18,2018-08-07 10:00,7,74.65,74.65,74.14,74.28,710
QAV18,2018-08-07 10:30,7,74.23,74.45,74.22,74.38,236
QAV18,2018-08-07 11:00,7,74.35,74.49,74.29,74.39,102
QAV18,2018-08-07 11:30,7,74.39,74.5,74.39,74.49,92
QAV18,2018-08-07 12:00,7,74.53,74.62,74.47,74.61,95
QAV18,2018-08-07 12:30,7,74.64,74.72,74.62,74.7,93
QAV18,2018-08-07 13:00,7,74.7,74.77,74.57,74.58,139
QAV18,2018-08-07 13:30,7,74.56,74.59,74.52,74.56,109
QAV18,2018-08-07 14:00,7,74.53,74.56,74.52,74.55,37
QAV18,2018-08-07 14:30,7,74.54,74.55,74.48,74.49,19
QAV18,2018-08-07 15:00,7,74.5,74.52,74.5,74.51,6
QAV18,2018-08-07 15:30,7,74.55,74.66,74.27,74.51,57
QAV18,2018-08-07 18:30,8,74.53,74.62,74.53,74.6,13
QAV18,2018-08-07 19:00,8,74.67,74.67,74.62,74.62,2
QAV18,2018-08-07 19:30,8,74.59,74.59,74.58,74.58,3
QAV18,2018-08-07 20:00,8,74.57,74.6,74.57,74.6,19
QAV18,2018-08-07 20:30,8,74.67,74.67,74.66,74.66,10
QAV18,2018-08-07 21:00,8,74.6,74.6,74.6,74.6,2
QAV18,2018-08-07 22:00,8,74.66,74.66,74.62,74.63,5
QAV18,2018-08-07 22:30,8,74.62,74.62,74.62,74.62,1
QAV18,2018-08-08 01:00,8,74.64,74.64,74.59,74.6,10
QAV18,2018-08-08 01:30,8,74.59,74.61,74.5,74.56,39
QAV18,2018-08-08 02:00,8,74.54,74.64,74.5,74.51,146
QAV18,2018-08-08 02:30,8,74.52,74.72,74.52,74.65,99
QAV18,2018-08-08 03:00,8,74.67,74.71,74.57,74.66,227
QAV18,2018-08-08 03:30,8,74.66,74.73,74.63,74.64,120
QAV18,2018-08-08 04:00,8,74.64,74.76,74.58,74.7,94
QAV18,2018-08-08 04:30,8,74.7,74.86,74.66,74.79,74
QAV18,2018-08-08 05:00,8,74.79,74.8,74.6,74.64,94
QAV18,2018-08-08 05:30,8,74.61,74.61,74.15,74.32,467
QAV18,2018-08-08 06:00,8,74.32,74.54,74.29,74.52,310
QAV18,2018-08-08 06:30,8,74.52,74.55,74.13,74.18,166
QAV18,2018-08-08 07:00,8,74.16,74.33,74.1,74.2,124
QAV18,2018-08-08 07:30,8,74.15,74.15,73.97,74.04,114
QAV18,2018-08-08 08:00,8,74.03,74.04,73.89,73.96,309
QAV18,2018-08-08 08:30,8,73.97,74.01,73.46,73.52,292
QAV18,2018-08-08 09:00,8,73.53,73.64,73.47,73.61,186
QAV18,2018-08-08 09:30,8,73.59,73.59,72.74,72.9,981
QAV18,2018-08-08 10:00,8,72.93,72.93,72.31,72.31,894
QAV18,2018-08-08 10:30,8,72.3,72.36,71.94,72.21,919
QAV18,2018-08-08 11:00,8,72.17,72.23,71.79,71.96,452
QAV18,2018-08-08 11:30,8,71.94,71.96,71.77,71.81,243
QAV18,2018-08-08 12:00,8,71.8,72.01,71.66,71.77,320
QAV18,2018-08-08 12:30,8,71.73,72.16,71.69,72.06,285
QAV18,2018-08-08 13:00,8,72.06,72.33,71.97,72.23,678
QAV18,2018-08-08 13:30,8,72.31,72.34,72.18,72.34,100
QAV18,2018-08-08 14:00,8,72.35,72.35,72.3,72.3,26
QAV18,2018-08-08 14:30,8,72.36,72.4,72.24,72.25,38
QAV18,2018-08-08 15:00,8,72.24,72.24,72.24,72.24,1
QAV18,2018-08-08 15:30,8,72.2,72.22,72.2,72.21,7
QAV18,2018-08-08 17:00,9,72.13,72.13,72.11,72.11,2
QAV18,2018-08-08 18:00,9,72.21,72.21,72.21,72.21,1
QAV18,2018-08-08 18:30,9,72.14,72.24,72.14,72.24,21
QAV18,2018-08-08 19:00,9,72.19,72.31,72.19,72.28,16
QAV18,2018-08-08 19:30,9,72.28,72.33,72.27,72.28,21
QAV18,2018-08-08 20:00,9,72.26,72.43,72.23,72.4,21
QAV18,2018-08-08 20:30,9,72.47,72.53,72.47,72.49,114
QAV18,2018-08-08 21:00,9,72.46,72.46,72.46,72.46,2
QAV18,2018-08-08 21:30,9,72.54,72.54,72.5,72.5,7
QAV18,2018-08-08 22:00,9,72.5,72.51,72.41,72.44,116
QAV18,2018-08-08 23:00,9,72.57,72.59,72.55,72.59,8
QAV18,2018-08-08 23:30,9,72.5,72.55,72.4,72.41,15
QAV18,2018-08-09 00:00,9,72.47,72.47,72.47,72.47,1
QAV18,2018-08-09 00:30,9,72.51,72.51,72.51,72.51,1
QAV18,2018-08-09 01:00,9,72.52,72.56,72.52,72.56,7
QAV18,2018-08-09 01:30,9,72.48,72.53,72.4,72.43,22
QAV18,2018-08-09 02:00,9,72.36,72.36,72.07,72.07,76
QAV18,2018-08-09 02:30,9,72.1,72.15,71.9,71.9,149
QAV18,2018-08-09 03:00,9,71.87,72.42,71.85,72.3,244
QAV18,2018-08-09 03:30,9,72.26,72.54,72.26,72.5,123
QAV18,2018-08-09 04:00,9,72.51,72.57,72.43,72.46,89
QAV18,2018-08-09 04:30,9,72.45,72.45,72.07,72.32,386
QAV18,2018-08-09 05:00,9,72.37,72.44,72.18,72.29,232
QAV18,2018-08-09 05:30,9,72.32,72.39,72.24,72.39,53
QAV18,2018-08-09 06:00,9,72.4,72.51,72.29,72.35,202
QAV18,2018-08-09 06:30,9,72.36,72.39,72.23,72.33,40
QAV18,2018-08-09 07:00,9,72.29,72.46,72.27,72.46,46
QAV18,2018-08-09 07:30,9,72.45,72.8,72.42,72.67,457
QAV18,2018-08-09 08:00,9,72.66,72.68,72.33,72.53,355
QAV18,2018-08-09 08:30,9,72.57,72.74,72.54,72.57,321
QAV18,2018-08-09 09:00,9,72.56,72.85,72.41,72.84,367
QAV18,2018-08-09 09:30,9,72.87,72.88,72.52,72.58,299
QAV18,2018-08-09 10:00,9,72.56,72.59,72.14,72.2,349
QAV18,2018-08-09 10:30,9,72.17,72.27,72.08,72.27,304
QAV18,2018-08-09 11:00,9,72.31,72.36,72.16,72.23,97
QAV18,2018-08-09 11:30,9,72.28,72.36,72.21,72.31,139
QAV18,2018-08-09 12:00,9,72.33,72.4,72.02,72.04,167
QAV18,2018-08-09 12:30,9,72.01,72.12,72.01,72.1,160
QAV18,2018-08-09 13:00,9,72.1,72.18,71.93,72.13,227
QAV18,2018-08-09 13:30,9,72.16,72.18,72.09,72.09,76
QAV18,2018-08-09 14:00,9,72.09,72.11,72.05,72.06,9
QAV18,2018-08-09 14:30,9,72.02,72.02,71.96,72.01,31
QAV18,2018-08-09 15:00,9,71.98,72.03,71.98,72,10
QAV18,2018-08-09 15:30,9,71.99,72.02,71.97,72,9
QAV18,2018-08-09 17:00,10,72,72,72,72,3
QAV18,2018-08-09 17:30,10,72,72,71.98,71.98,4
QAV18,2018-08-09 18:00,10,71.96,71.99,71.96,71.99,4
QAV18,2018-08-09 19:00,10,71.98,71.98,71.93,71.93,4
QAV18,2018-08-09 19:30,10,71.9,71.92,71.82,71.92,13
QAV18,2018-08-09 20:30,10,71.91,71.94,71.9,71.94,51
QAV18,2018-08-09 21:00,10,72.12,72.15,72.06,72.08,9
QAV18,2018-08-09 21:30,10,72.08,72.18,72.08,72.13,34
QAV18,2018-08-09 22:00,10,72.15,72.15,72.06,72.06,6
QAV18,2018-08-09 23:00,10,72.19,72.19,72.19,72.19,1
QAV18,2018-08-09 23:30,10,72.19,72.19,72.19,72.19,2
QAV18,2018-08-10 00:00,10,72.06,72.07,72.06,72.07,44
QAV18,2018-08-10 00:30,10,72.01,72.01,71.88,71.94,81
QAV18,2018-08-10 01:00,10,71.9,71.94,71.8,71.91,65
QAV18,2018-08-10 01:30,10,71.95,71.97,71.85,71.86,22
QAV18,2018-08-10 02:00,10,71.81,71.83,71.41,71.63,643
QAV18,2018-08-10 02:30,10,71.62,71.64,71.41,71.57,270
QAV18,2018-08-10 03:00,10,71.6,71.82,71.6,71.76,259
QAV18,2018-08-10 03:30,10,71.76,71.98,71.7,71.81,444
QAV18,2018-08-10 04:00,10,71.82,72.09,71.81,72.08,147
QAV18,2018-08-10 04:30,10,72.1,72.23,72.05,72.06,128
QAV18,2018-08-10 05:00,10,72.1,72.2,71.99,72.17,165
QAV18,2018-08-10 05:30,10,72.15,72.34,72.13,72.29,193
QAV18,2018-08-10 06:00,10,72.36,72.39,72.21,72.28,104
QAV18,2018-08-10 06:30,10,72.29,72.52,72.29,72.5,202
QAV18,2018-08-10 07:00,10,72.45,72.66,72.43,72.59,185
QAV18,2018-08-10 07:30,10,72.57,72.6,72.34,72.37,176
QAV18,2018-08-10 08:00,10,72.35,72.45,72.16,72.36,543
QAV18,2018-08-10 08:30,10,72.37,72.57,72.26,72.47,236
QAV18,2018-08-10 09:00,10,72.51,72.77,72.49,72.63,326
QAV18,2018-08-10 09:30,10,72.65,73.14,72.65,73.08,526
QAV18,2018-08-10 10:00,10,73.12,73.12,72.71,72.79,390
QAV18,2018-08-10 10:30,10,72.77,72.9,72.66,72.83,269
QAV18,2018-08-10 11:00,10,72.86,72.97,72.84,72.93,72
QAV18,2018-08-10 11:30,10,72.94,72.99,72.91,72.98,52
QAV18,2018-08-10 12:00,10,72.91,72.94,72.76,72.82,41
QAV18,2018-08-10 12:30,10,72.82,73,72.82,72.96,195
QAV18,2018-08-10 13:00,10,72.94,72.95,72.72,72.82,185
QAV18,2018-08-10 13:30,10,72.8,72.88,72.78,72.79,109
QAV18,2018-08-10 14:00,10,72.79,72.82,72.76,72.82,38
QAV18,2018-08-10 14:30,10,72.84,72.93,72.83,72.89,24
QAV18,2018-08-10 15:00,10,72.9,72.9,72.9,72.9,4
QAV18,2018-08-10 15:30,10,72.92,72.97,72.91,72.97,12
QAV18,2018-08-12 17:00,13,72.99,73.01,72.72,72.88,50
QAV18,2018-08-12 17:30,13,72.9,73,72.87,72.99,31
QAV18,2018-08-12 18:00,13,73,73,72.99,72.99,21
QAV18,2018-08-12 19:00,13,72.89,72.89,72.8,72.8,7
QAV18,2018-08-12 19:30,13,72.81,72.9,72.81,72.9,3
QAV18,2018-08-12 20:00,13,72.74,72.75,72.71,72.73,9
QAV18,2018-08-12 20:30,13,72.73,72.73,72.69,72.72,5
QAV18,2018-08-12 21:00,13,72.65,72.65,72.63,72.65,54
QAV18,2018-08-12 21:30,13,72.7,72.7,72.65,72.69,5
QAV18,2018-08-12 22:00,13,72.6,72.62,72.55,72.55,20
QAV18,2018-08-12 22:30,13,72.61,72.61,72.61,72.61,1
QAV18,2018-08-12 23:00,13,72.62,72.62,72.57,72.59,10
QAV18,2018-08-12 23:30,13,72.55,72.55,72.53,72.53,4
QAV18,2018-08-13 00:30,13,72.57,72.57,72.55,72.55,4
QAV18,2018-08-13 01:00,13,72.64,72.69,72.63,72.63,7
QAV18,2018-08-13 01:30,13,72.65,72.72,72.55,72.55,37
QAV18,2018-08-13 02:00,13,72.56,72.67,72.52,72.54,152
QAV18,2018-08-13 02:30,13,72.55,72.59,72.43,72.51,138
QAV18,2018-08-13 03:00,13,72.52,72.74,72.42,72.73,226
QAV18,2018-08-13 03:30,13,72.7,72.82,72.58,72.76,223
QAV18,2018-08-13 04:00,13,72.78,72.98,72.76,72.93,285
QAV18,2018-08-13 04:30,13,72.94,73.09,72.85,73.01,169
QAV18,2018-08-13 05:00,13,73,73,72.71,72.83,177
QAV18,2018-08-13 05:30,13,72.83,72.88,72.63,72.66,104
QAV18,2018-08-13 06:00,13,72.68,72.77,72.58,72.77,100
QAV18,2018-08-13 06:30,13,72.73,72.83,72.67,72.81,87
QAV18,2018-08-13 07:00,13,72.85,72.96,72.75,72.94,85
QAV18,2018-08-13 07:30,13,72.94,72.94,72.75,72.76,147
QAV18,2018-08-13 08:00,13,72.76,72.84,72.66,72.71,159
QAV18,2018-08-13 08:30,13,72.71,72.72,72.47,72.51,332
QAV18,2018-08-13 09:00,13,72.5,72.86,72.4,72.86,418
QAV18,2018-08-13 09:30,13,72.89,72.91,72.51,72.76,238
QAV18,2018-08-13 10:00,13,72.77,72.9,72.49,72.5,393
QAV18,2018-08-13 10:30,13,72.49,72.53,71.45,71.45,1316
QAV18,2018-08-13 11:00,13,71.46,71.66,71.04,71.19,1036
QAV18,2018-08-13 11:30,13,71.23,71.54,71.13,71.28,474
QAV18,2018-08-13 12:00,13,71.35,71.6,71.24,71.6,311
QAV18,2018-08-13 12:30,13,71.6,71.74,71.45,71.7,295
QAV18,2018-08-13 13:00,13,71.67,72.72,71.66,72.71,509
QAV18,2018-08-13 13:30,13,72.76,72.76,72.64,72.72,145
QAV18,2018-08-13 14:00,13,72.72,72.76,72.67,72.76,42
QAV18,2018-08-13 14:30,13,72.78,72.79,72.73,72.79,19
QAV18,2018-08-13 15:00,13,72.78,72.79,72.72,72.76,13
QAV18,2018-08-13 15:30,13,72.8,72.88,72.75,72.88,31
QAV18,2018-08-13 17:00,14,72.88,72.88,72.84,72.85,3
QAV18,2018-08-13 17:30,14,72.87,72.87,72.87,72.87,1
QAV18,2018-08-13 18:00,14,72.88,72.9,72.87,72.9,9
QAV18,2018-08-13 18:30,14,72.91,72.92,72.86,72.86,8
QAV18,2018-08-13 19:00,14,72.8,72.82,72.77,72.81,13
QAV18,2018-08-13 19:30,14,72.81,72.81,72.81,72.81,1
QAV18,2018-08-13 20:00,14,72.9,72.91,72.86,72.88,20
QAV18,2018-08-13 20:30,14,72.92,72.94,72.92,72.94,6
QAV18,2018-08-13 21:00,14,72.89,72.92,72.89,72.92,3
QAV18,2018-08-13 22:30,14,72.86,72.86,72.86,72.86,1
QAV18,2018-08-14 00:00,14,72.83,72.83,72.83,72.83,1
QAV18,2018-08-14 00:30,14,72.78,72.8,72.78,72.8,2
QAV18,2018-08-14 01:00,14,72.81,72.85,72.81,72.81,120
QAV18,2018-08-14 01:30,14,72.84,72.86,72.78,72.86,76
QAV18,2018-08-14 02:00,14,72.9,73.23,72.9,73.22,322
QAV18,2018-08-14 02:30,14,73.23,73.32,73.1,73.1,231
QAV18,2018-08-14 03:00,14,73.1,73.34,73.06,73.28,285
QAV18,2018-08-14 03:30,14,73.28,73.3,73.02,73.12,169
QAV18,2018-08-14 04:00,14,73.11,73.32,73.05,73.32,105
QAV18,2018-08-14 04:30,14,73.31,73.37,73.25,73.31,122
QAV18,2018-08-14 05:00,14,73.31,73.31,73.16,73.29,67
QAV18,2018-08-14 05:30,14,73.3,73.36,73.21,73.33,67
QAV18,2018-08-14 06:00,14,73.32,73.52,73.32,73.49,156
QAV18,2018-08-14 06:30,14,73.5,73.73,73.44,73.62,349
QAV18,2018-08-14 07:00,14,73.6,73.71,73.49,73.54,570
QAV18,2018-08-14 07:30,14,73.57,73.62,73.45,73.62,854
QAV18,2018-08-14 08:00,14,73.66,73.93,73.61,73.9,500
QAV18,2018-08-14 08:30,14,73.87,73.88,73.42,73.42,583
QAV18,2018-08-14 09:00,14,73.46,73.55,73.17,73.47,981
QAV18,2018-08-14 09:30,14,73.42,73.62,73.29,73.37,485
QAV18,2018-08-14 10:00,14,73.35,73.49,72.56,72.58,651
QAV18,2018-08-14 10:30,14,72.57,72.77,72.51,72.72,285
QAV18,2018-08-14 11:00,14,72.74,72.9,72.28,72.9,409
QAV18,2018-08-14 11:30,14,72.9,72.94,72.58,72.59,132
QAV18,2018-08-14 12:00,14,72.6,72.8,72.4,72.72,426
QAV18,2018-08-14 12:30,14,72.7,72.93,72.63,72.77,389
QAV18,2018-08-14 13:00,14,72.75,72.75,72.4,72.44,148
QAV18,2018-08-14 13:30,14,72.47,72.5,72.32,72.44,75
QAV18,2018-08-14 14:00,14,72.5,72.57,72.5,72.57,24
QAV18,2018-08-14 14:30,14,72.55,72.65,72.55,72.64,20
QAV18,2018-08-14 15:00,14,72.58,72.63,72.54,72.63,30
QAV18,2018-08-14 15:30,14,72.53,72.56,72.1,72.1,59
QAV18,2018-08-14 17:00,15,72.17,72.33,72.17,72.32,10
QAV18,2018-08-14 17:30,15,72.33,72.33,72.33,72.33,4
QAV18,2018-08-14 18:00,15,72.25,72.41,72.24,72.4,19
QAV18,2018-08-14 18:30,15,72.4,72.4,72.3,72.3,8
QAV18,2018-08-14 19:00,15,72.28,72.28,72.12,72.12,16
QAV18,2018-08-14 19:30,15,72.11,72.11,72.1,72.1,4
QAV18,2018-08-14 20:00,15,72.19,72.24,72.19,72.22,9
QAV18,2018-08-14 20:30,15,72.17,72.22,72.17,72.22,10
QAV18,2018-08-14 21:30,15,72.34,72.34,72.34,72.34,2
QAV18,2018-08-14 22:00,15,72.25,72.26,72.23,72.23,7
QAV18,2018-08-14 23:30,15,72.34,72.34,72.28,72.28,15
QAV18,2018-08-15 00:00,15,72.29,72.29,72.25,72.26,12
QAV18,2018-08-15 01:00,15,72.3,72.31,72.27,72.27,11
QAV18,2018-08-15 01:30,15,72.29,72.44,72.29,72.31,146
QAV18,2018-08-15 02:00,15,72.26,72.28,72.04,72.04,120
QAV18,2018-08-15 02:30,15,72.1,72.18,71.91,71.94,217
QAV18,2018-08-15 03:00,15,71.91,72.04,71.76,71.98,824
QAV18,2018-08-15 03:30,15,71.98,72.09,71.81,71.84,326
QAV18,2018-08-15 04:00,15,71.85,71.87,71.6,71.64,328
QAV18,2018-08-15 04:30,15,71.65,71.74,71.53,71.53,235
QAV18,2018-08-15 05:00,15,71.53,71.83,71.52,71.8,417
QAV18,2018-08-15 05:30,15,71.76,71.95,71.72,71.74,487
QAV18,2018-08-15 06:00,15,71.77,71.89,71.69,71.88,76
QAV18,2018-08-15 06:30,15,71.89,72.06,71.86,72,236
QAV18,2018-08-15 07:00,15,71.99,72.03,71.84,71.87,67
QAV18,2018-08-15 07:30,15,71.87,72,71.85,71.99,55
QAV18,2018-08-15 08:00,15,71.97,72.08,71.7,71.71,470
QAV18,2018-08-15 08:30,15,71.7,71.7,71.28,71.34,882
QAV18,2018-08-15 09:00,15,71.31,71.41,71.2,71.33,639
QAV18,2018-08-15 09:30,15,71.35,71.35,70.4,70.51,1772
QAV18,2018-08-15 10:00,15,70.48,70.7,70.3,70.36,702
QAV18,2018-08-15 10:30,15,70.35,70.82,70.32,70.66,799
QAV18,2018-08-15 11:00,15,70.67,70.76,70.49,70.65,313
QAV18,2018-08-15 11:30,15,70.63,71.16,70.6,71.07,481
QAV18,2018-08-15 12:00,15,71.03,71.18,70.83,71.11,230
QAV18,2018-08-15 12:30,15,71.1,71.31,71.02,71.07,266
QAV18,2018-08-15 13:00,15,71.05,71.07,70.61,70.86,390
QAV18,2018-08-15 13:30,15,70.87,70.95,70.82,70.82,68
QAV18,2018-08-15 14:00,15,70.81,70.81,70.72,70.72,56
QAV18,2018-08-15 14:30,15,70.75,70.77,70.69,70.73,29
QAV18,2018-08-15 15:00,15,70.75,70.76,70.72,70.74,7
QAV18,2018-08-15 15:30,15,70.71,70.77,70.71,70.77,4
QAV18,2018-08-15 17:00,16,70.77,70.77,70.7,70.7,3
QAV18,2018-08-15 17:30,16,70.7,70.7,70.66,70.66,6
QAV18,2018-08-15 18:30,16,70.69,70.69,70.69,70.69,1
QAV18,2018-08-15 19:00,16,70.69,70.73,70.45,70.53,95
QAV18,2018-08-15 19:30,16,70.5,70.62,70.4,70.62,105
QAV18,2018-08-15 20:00,16,70.61,70.87,70.59,70.79,175
QAV18,2018-08-15 20:30,16,70.81,71.18,70.81,71.03,164
QAV18,2018-08-15 21:00,16,71.06,71.27,71.04,71.2,50
QAV18,2018-08-15 21:30,16,71.2,71.2,71.03,71.13,71
QAV18,2018-08-15 22:00,16,71.1,71.1,70.86,70.88,21
QAV18,2018-08-15 22:30,16,70.92,70.99,70.91,70.99,5
QAV18,2018-08-15 23:00,16,71,71,71,71,1
QAV18,2018-08-15 23:30,16,71.06,71.12,71.01,71.02,23
QAV18,2018-08-16 00:00,16,71.02,71.02,71,71,6
QAV18,2018-08-16 00:30,16,71.11,71.25,71.11,71.17,138
QAV18,2018-08-16 01:00,16,71.15,71.17,70.97,71.01,163
QAV18,2018-08-16 01:30,16,71.02,71.17,71.02,71.07,101
QAV18,2018-08-16 02:00,16,71.05,71.17,70.96,71.1,68
QAV18,2018-08-16 02:30,16,71.08,71.13,70.89,70.99,155
QAV18,2018-08-16 03:00,16,70.99,71.17,70.89,71.03,244
QAV18,2018-08-16 03:30,16,71.03,71.04,70.75,70.84,393
QAV18,2018-08-16 04:00,16,70.82,70.97,70.58,70.86,209
QAV18,2018-08-16 04:30,16,70.87,71.01,70.83,70.95,241
QAV18,2018-08-16 05:00,16,70.94,71.03,70.83,70.87,30
QAV18,2018-08-16 05:30,16,70.8,71.07,70.8,70.88,65
QAV18,2018-08-16 06:00,16,70.92,71.08,70.85,71.08,122
QAV18,2018-08-16 06:30,16,71.1,71.17,71.05,71.05,80
QAV18,2018-08-16 07:00,16,71.06,71.21,71.06,71.11,110
QAV18,2018-08-16 07:30,16,71.12,71.42,71.11,71.21,172
QAV18,2018-08-16 08:00,16,71.22,71.22,70.92,70.95,425
QAV18,2018-08-16 08:30,16,70.94,71.22,70.79,71.15,567
QAV18,2018-08-16 09:00,16,71.16,71.22,70.72,70.79,586
QAV18,2018-08-16 09:30,16,70.79,71.05,70.7,70.78,512
QAV18,2018-08-16 10:00,16,70.7,71.22,70.66,71.19,568
QAV18,2018-08-16 10:30,16,71.21,71.23,71.04,71.14,409
QAV18,2018-08-16 11:00,16,71.18,71.37,71.07,71.29,230
QAV18,2018-08-16 11:30,16,71.25,71.25,71.1,71.24,204
QAV18,2018-08-16 12:00,16,71.26,71.46,71.22,71.37,117
QAV18,2018-08-16 12:30,16,71.38,71.38,71.14,71.22,89
QAV18,2018-08-16 13:00,16,71.23,71.51,71.18,71.43,342
QAV18,2018-08-16 13:30,16,71.44,71.46,71.34,71.37,44
QAV18,2018-08-16 14:00,16,71.35,71.42,71.35,71.42,16
QAV18,2018-08-16 14:30,16,71.38,71.4,71.34,71.37,19
QAV18,2018-08-16 15:00,16,71.36,71.36,71.36,71.36,4
QAV18,2018-08-16 15:30,16,71.4,71.41,71.38,71.38,18
QAV18,2018-08-16 17:00,17,71.35,71.36,71.34,71.34,11
QAV18,2018-08-16 17:30,17,71.35,71.35,71.35,71.35,2
QAV18,2018-08-16 18:00,17,71.3,71.3,71.3,71.3,1
QAV18,2018-08-16 19:00,17,71.35,71.38,71.27,71.28,11
QAV18,2018-08-16 19:30,17,71.32,71.32,71.32,71.32,1
QAV18,2018-08-16 20:00,17,71.37,71.45,71.34,71.34,68
QAV18,2018-08-16 20:30,17,71.35,71.38,71.32,71.32,32
QAV18,2018-08-16 21:00,17,71.32,71.35,71.31,71.34,19
QAV18,2018-08-16 21:30,17,71.42,71.42,71.37,71.37,13
QAV18,2018-08-16 22:00,17,71.35,71.42,71.34,71.4,27
QAV18,2018-08-16 22:30,17,71.39,71.39,71.39,71.39,1
QAV18,2018-08-16 23:00,17,71.39,71.39,71.39,71.39,1
QAV18,2018-08-17 00:30,17,71.35,71.38,71.34,71.37,16
QAV18,2018-08-17 01:00,17,71.41,71.42,71.3,71.31,58
QAV18,2018-08-17 01:30,17,71.33,71.36,71.28,71.34,53
QAV18,2018-08-17 02:00,17,71.42,71.5,71.38,71.43,88
QAV18,2018-08-17 02:30,17,71.47,71.62,71.43,71.57,80
QAV18,2018-08-17 03:00,17,71.59,71.77,71.59,71.77,199
QAV18,2018-08-17 03:30,17,71.76,71.9,71.71,71.74,184
QAV18,2018-08-17 04:00,17,71.73,71.85,71.64,71.85,100
QAV18,2018-08-17 04:30,17,71.86,71.86,71.68,71.75,44
QAV18,2018-08-17 05:00,17,71.7,72.09,71.7,71.97,215
QAV18,2018-08-17 05:30,17,72.02,72.27,71.96,72.21,235
QAV18,2018-08-17 06:00,17,72.24,72.28,72.08,72.08,115
QAV18,2018-08-17 06:30,17,72.08,72.15,72.02,72.04,81
QAV18,2018-08-17 07:00,17,72.04,72.43,72,72.35,400
QAV18,2018-08-17 07:30,17,72.38,72.48,72.3,72.42,148
QAV18,2018-08-17 08:00,17,72.42,72.48,72.24,72.47,312
QAV18,2018-08-17 08:30,17,72.44,72.45,72.25,72.3,130
QAV18,2018-08-17 09:00,17,72.27,72.28,71.91,71.98,267
QAV18,2018-08-17 09:30,17,71.98,72,71.7,71.98,435
QAV18,2018-08-17 10:00,17,71.95,71.95,71.69,71.86,258
QAV18,2018-08-17 10:30,17,71.88,71.88,71.64,71.79,147
QAV18,2018-08-17 11:00,17,71.81,71.81,71.7,71.77,95
QAV18,2018-08-17 11:30,17,71.76,71.76,71.45,71.49,171
QAV18,2018-08-17 12:00,17,71.52,71.55,71.42,71.42,35
QAV18,2018-08-17 12:30,17,71.5,71.7,71.48,71.7,70
QAV18,2018-08-17 13:00,17,71.68,72.01,71.68,71.84,367
QAV18,2018-08-17 13:30,17,71.82,71.97,71.8,71.93,48
QAV18,2018-08-17 14:00,17,71.82,71.84,71.82,71.83,14
QAV18,2018-08-17 14:30,17,71.83,71.83,71.7,71.7,28
QAV18,2018-08-17 15:00,17,71.72,71.75,71.71,71.73,8
QAV18,2018-08-17 15:30,17,71.75,71.87,71.75,71.77,17
QAV18,2018-08-19 17:00,20,71.78,71.78,71.69,71.69,5
QAV18,2018-08-19 17:30,20,71.74,71.75,71.7,71.7,4
QAV18,2018-08-19 18:30,20,71.65,71.65,71.63,71.63,3
QAV18,2018-08-19 19:00,20,71.66,71.79,71.66,71.79,8
QAV18,2018-08-19 19:30,20,71.82,71.82,71.82,71.82,4
QAV18,2018-08-19 20:00,20,71.68,71.71,71.65,71.65,3
QAV18,2018-08-19 20:30,20,71.64,71.64,71.57,71.61,33
QAV18,2018-08-19 21:00,20,71.65,71.65,71.65,71.65,1
QAV18,2018-08-19 21:30,20,71.61,71.61,71.57,71.57,11
QAV18,2018-08-19 22:00,20,71.46,71.51,71.45,71.45,9
QAV18,2018-08-19 22:30,20,71.49,71.49,71.49,71.49,11
QAV18,2018-08-19 23:00,20,71.6,71.6,71.59,71.6,7
QAV18,2018-08-19 23:30,20,71.6,71.6,71.58,71.6,3
QAV18,2018-08-20 00:30,20,71.6,71.61,71.58,71.59,8
QAV18,2018-08-20 01:00,20,71.75,71.76,71.69,71.7,41
QAV18,2018-08-20 01:30,20,71.7,71.92,71.7,71.83,26
QAV18,2018-08-20 02:00,20,71.84,71.93,71.73,71.78,78
QAV18,2018-08-20 02:30,20,71.81,72.06,71.75,72.03,129
QAV18,2018-08-20 03:00,20,72.05,72.25,72.03,72.24,244
QAV18,2018-08-20 03:30,20,72.23,72.4,72.16,72.18,318
QAV18,2018-08-20 04:00,20,72.19,72.22,72.08,72.13,129
QAV18,2018-08-20 04:30,20,72.05,72.19,72.04,72.11,51
QAV18,2018-08-20 05:00,20,72.08,72.13,71.85,71.87,131
QAV18,2018-08-20 05:30,20,71.83,72.01,71.79,71.98,144
QAV18,2018-08-20 06:00,20,71.92,72.17,71.85,72.06,55
QAV18,2018-08-20 06:30,20,72.11,72.25,72.11,72.19,87
QAV18,2018-08-20 07:00,20,72.16,72.26,71.87,71.95,203
QAV18,2018-08-20 07:30,20,71.95,71.97,71.83,71.94,160
QAV18,2018-08-20 08:00,20,71.9,72.1,71.84,72.03,208
QAV18,2018-08-20 08:30,20,72,72.34,71.92,72.3,243
QAV18,2018-08-20 09:00,20,72.3,72.73,72.28,72.71,582
QAV18,2018-08-20 09:30,20,72.72,72.74,72.21,72.37,598
QAV18,2018-08-20 10:00,20,72.36,72.39,72,72.09,490
QAV18,2018-08-20 10:30,20,72.09,72.23,71.98,72.15,173
QAV18,2018-08-20 11:00,20,72.12,72.35,72.12,72.28,255
QAV18,2018-08-20 11:30,20,72.29,72.51,72.26,72.51,190
QAV18,2018-08-20 12:00,20,72.53,72.53,71.94,72.39,353
QAV18,2018-08-20 12:30,20,72.36,72.49,72.31,72.46,161
QAV18,2018-08-20 13:00,20,72.44,72.44,72.03,72.29,306
QAV18,2018-08-20 13:30,20,72.27,72.36,72.08,72.18,128
QAV18,2018-08-20 14:00,20,72.16,72.17,72.16,72.17,6
QAV18,2018-08-20 14:30,20,72.2,72.2,72.17,72.17,19
QAV18,2018-08-20 15:00,20,72.17,72.22,72.16,72.22,38
QAV18,2018-08-20 15:30,20,72.22,72.24,72.22,72.22,6
QAV18,2018-08-20 17:00,21,72.13,72.16,72.13,72.14,11
QAV18,2018-08-20 17:30,21,72.22,72.22,72.18,72.18,6
QAV18,2018-08-20 18:00,21,72.19,72.22,72.19,72.22,6
QAV18,2018-08-20 18:30,21,72.22,72.22,72.21,72.22,5
QAV18,2018-08-20 19:00,21,72.21,72.21,72.11,72.16,6
QAV18,2018-08-20 19:30,21,72.24,72.36,72.24,72.33,20
QAV18,2018-08-20 20:00,21,72.33,72.39,72.12,72.13,75
QAV18,2018-08-20 20:30,21,72.16,72.16,72.09,72.12,40
QAV18,2018-08-20 21:00,21,72.1,72.14,72.09,72.1,17
QAV18,2018-08-20 21:30,21,72.1,72.21,72.1,72.2,22
QAV18,2018-08-20 22:00,21,72.2,72.2,72.14,72.16,109
QAV18,2018-08-20 22:30,21,72.14,72.23,72.14,72.22,17
QAV18,2018-08-20 23:30,21,72.25,72.27,72.25,72.25,6
QAV18,2018-08-21 00:00,21,72.25,72.25,72.25,72.25,2
QAV18,2018-08-21 00:30,21,72.3,72.35,72.27,72.32,86
QAV18,2018-08-21 01:00,21,72.3,72.34,72.23,72.31,83
QAV18,2018-08-21 01:30,21,72.22,72.23,72.11,72.13,64
QAV18,2018-08-21 02:00,21,72.1,72.31,72.06,72.2,91
QAV18,2018-08-21 02:30,21,72.23,72.36,72.19,72.27,91
QAV18,2018-08-21 03:00,21,72.29,72.49,72.27,72.44,347
QAV18,2018-08-21 03:30,21,72.41,72.41,72.29,72.37,77
QAV18,2018-08-21 04:00,21,72.3,72.3,72.15,72.21,96
QAV18,2018-08-21 04:30,21,72.21,72.31,72.21,72.29,57
QAV18,2018-08-21 05:00,21,72.29,72.36,72.26,72.32,120
QAV18,2018-08-21 05:30,21,72.36,72.49,72.33,72.34,141
QAV18,2018-08-21 06:00,21,72.35,72.49,72.32,72.43,76
QAV18,2018-08-21 06:30,21,72.45,72.62,72.41,72.57,120
QAV18,2018-08-21 07:00,21,72.6,72.74,72.54,72.63,175
QAV18,2018-08-21 07:30,21,72.63,72.67,72.58,72.64,93
QAV18,2018-08-21 08:00,21,72.64,72.89,72.61,72.88,550
QAV18,2018-08-21 08:30,21,72.89,72.95,72.7,72.7,391
QAV18,2018-08-21 09:00,21,72.83,72.85,72.58,72.61,209
QAV18,2018-08-21 09:30,21,72.62,72.75,72.59,72.74,252
QAV18,2018-08-21 10:00,21,72.73,72.73,72.43,72.48,535
QAV18,2018-08-21 10:30,21,72.49,72.65,72.39,72.63,329
QAV18,2018-08-21 11:00,21,72.64,72.75,72.58,72.66,240
QAV18,2018-08-21 11:30,21,72.68,72.69,72.51,72.56,120
QAV18,2018-08-21 12:00,21,72.58,72.73,72.58,72.68,150
QAV18,2018-08-21 12:30,21,72.71,72.77,72.59,72.65,127
QAV18,2018-08-21 13:00,21,72.66,72.77,72.59,72.62,330
QAV18,2018-08-21 13:30,21,72.62,72.67,72.45,72.47,101
QAV18,2018-08-21 14:00,21,72.46,72.57,72.43,72.45,63
QAV18,2018-08-21 14:30,21,72.46,72.55,72.43,72.55,34
QAV18,2018-08-21 15:00,21,72.53,72.53,72.49,72.52,8
QAV18,2018-08-21 15:30,21,72.7,72.8,72.67,72.8,77
QAV18,2018-08-21 17:30,22,72.75,72.79,72.75,72.79,2
QAV18,2018-08-21 18:00,22,72.75,72.81,72.75,72.81,7
QAV18,2018-08-21 18:30,22,72.75,72.75,72.75,72.75,1
QAV18,2018-08-21 19:00,22,72.75,72.75,72.68,72.68,2
QAV18,2018-08-21 19:30,22,72.78,72.82,72.77,72.8,8
QAV18,2018-08-21 20:00,22,72.8,72.85,72.77,72.82,39
QAV18,2018-08-21 20:30,22,72.77,72.78,72.74,72.74,35
QAV18,2018-08-21 21:00,22,72.78,72.8,72.78,72.8,6
QAV18,2018-08-21 21:30,22,72.9,72.9,72.77,72.77,47
QAV18,2018-08-21 22:00,22,72.9,72.9,72.9,72.9,1
QAV18,2018-08-21 22:30,22,72.82,72.82,72.82,72.82,1
QAV18,2018-08-22 00:30,22,72.91,72.93,72.87,72.91,82
QAV18,2018-08-22 01:00,22,72.9,72.92,72.82,72.86,67
QAV18,2018-08-22 01:30,22,72.86,73.04,72.86,73.01,160
QAV18,2018-08-22 02:00,22,73.03,73.15,73.03,73.1,91
QAV18,2018-08-22 02:30,22,73.13,73.18,73.09,73.09,51
QAV18,2018-08-22 03:00,22,73.06,73.36,73.05,73.28,272
QAV18,2018-08-22 03:30,22,73.27,73.4,73.27,73.35,155
QAV18,2018-08-22 04:00,22,73.32,73.4,73.24,73.39,97
QAV18,2018-08-22 04:30,22,73.4,73.74,73.4,73.69,207
QAV18,2018-08-22 05:00,22,73.7,73.71,73.61,73.63,66
QAV18,2018-08-22 05:30,22,73.63,73.92,73.62,73.89,181
QAV18,2018-08-22 06:00,22,73.91,74,73.81,74,166
QAV18,2018-08-22 06:30,22,73.98,74.19,73.85,73.88,361
QAV18,2018-08-22 07:00,22,73.89,73.97,73.74,73.86,196
QAV18,2018-08-22 07:30,22,73.87,73.97,73.83,73.84,107
QAV18,2018-08-22 08:00,22,73.88,74.15,73.88,74.12,497
QAV18,2018-08-22 08:30,22,74.15,74.25,74.09,74.14,328
QAV18,2018-08-22 09:00,22,74.16,74.26,73.98,74.12,257
QAV18,2018-08-22 09:30,22,74.08,74.47,73.65,74.14,961
QAV18,2018-08-22 10:00,22,74.12,74.42,74.02,74.24,538
QAV18,2018-08-22 10:30,22,74.24,74.58,74,74.58,811
QAV18,2018-08-22 11:00,22,74.56,74.78,74.55,74.71,339
QAV18,2018-08-22 11:30,22,74.73,74.74,74.51,74.58,193
QAV18,2018-08-22 12:00,22,74.6,74.8,74.6,74.72,101
QAV18,2018-08-22 12:30,22,74.73,74.97,74.73,74.95,298
QAV18,2018-08-22 13:00,22,74.96,74.99,74.72,74.79,287
QAV18,2018-08-22 13:30,22,74.77,74.84,74.68,74.77,168
QAV18,2018-08-22 14:00,22,74.74,74.85,74.69,74.84,28
QAV18,2018-08-22 14:30,22,74.84,74.84,74.7,74.73,42
QAV18,2018-08-22 15:00,22,74.71,74.72,74.7,74.71,7
QAV18,2018-08-22 15:30,22,74.73,74.86,74.73,74.83,24
QAV18,2018-08-22 17:00,23,74.89,74.89,74.83,74.83,4
QAV18,2018-08-22 17:30,23,74.81,74.81,74.81,74.81,2
QAV18,2018-08-22 18:00,23,74.8,74.8,74.8,74.8,2
QAV18,2018-08-22 18:30,23,74.78,74.8,74.76,74.79,8
QAV18,2018-08-22 19:00,23,74.73,74.73,74.73,74.73,1
QAV18,2018-08-22 19:30,23,74.76,74.76,74.65,74.66,13
QAV18,2018-08-22 20:00,23,74.63,74.7,74.63,74.69,28
QAV18,2018-08-22 20:30,23,74.7,74.72,74.66,74.66,15
QAV18,2018-08-22 21:00,23,74.63,74.63,74.57,74.59,12
QAV18,2018-08-22 21:30,23,74.62,74.85,74.61,74.85,25
QAV18,2018-08-22 22:00,23,74.72,74.72,74.65,74.65,11
QAV18,2018-08-22 22:30,23,74.67,74.68,74.67,74.68,5
QAV18,2018-08-22 23:00,23,74.65,74.65,74.65,74.65,1
QAV18,2018-08-22 23:30,23,74.6,74.63,74.6,74.63,3
QAV18,2018-08-23 00:00,23,74.6,74.6,74.57,74.59,3
QAV18,2018-08-23 00:30,23,74.61,74.65,74.6,74.6,21
QAV18,2018-08-23 01:00,23,74.63,74.63,74.58,74.58,4
QAV18,2018-08-23 01:30,23,74.57,74.57,74.47,74.49,91
QAV18,2018-08-23 02:00,23,74.5,74.57,74.41,74.5,86
QAV18,2018-08-23 02:30,23,74.53,74.54,74.36,74.43,137
QAV18,2018-08-23 03:00,23,74.43,74.57,74.39,74.45,170
QAV18,2018-08-23 03:30,23,74.42,74.49,74.28,74.49,228
QAV18,2018-08-23 04:00,23,74.52,74.58,74.45,74.51,52
QAV18,2018-08-23 04:30,23,74.41,74.48,74.34,74.34,26
QAV18,2018-08-23 05:00,23,74.37,74.51,74.35,74.46,36
QAV18,2018-08-23 05:30,23,74.49,74.73,74.48,74.67,72
QAV18,2018-08-23 06:00,23,74.7,74.82,74.5,74.55,182
QAV18,2018-08-23 06:30,23,74.57,74.77,74.55,74.77,99
QAV18,2018-08-23 07:00,23,74.76,74.77,74.56,74.56,61
QAV18,2018-08-23 07:30,23,74.59,74.6,74.38,74.38,87
QAV18,2018-08-23 08:00,23,74.35,74.44,74.26,74.43,314
QAV18,2018-08-23 08:30,23,74.4,74.52,74.21,74.35,210
QAV18,2018-08-23 09:00,23,74.39,74.56,74.3,74.35,240
QAV18,2018-08-23 09:30,23,74.44,74.8,74.44,74.7,334
QAV18,2018-08-23 10:00,23,74.7,74.83,74.57,74.65,301
QAV18,2018-08-23 10:30,23,74.67,74.68,74.44,74.58,467
QAV18,2018-08-23 11:00,23,74.55,74.73,74.55,74.69,78
QAV18,2018-08-23 11:30,23,74.68,74.74,74.66,74.71,93
QAV18,2018-08-23 12:00,23,74.67,74.72,74.63,74.72,59
QAV18,2018-08-23 12:30,23,74.7,74.73,74.64,74.68,72
QAV18,2018-08-23 13:00,23,74.7,74.78,74.6,74.75,221
QAV18,2018-08-23 13:30,23,74.76,74.77,74.73,74.75,24
QAV18,2018-08-23 14:00,23,74.73,74.77,74.73,74.77,7
QAV18,2018-08-23 14:30,23,74.76,74.81,74.76,74.78,14
QAV18,2018-08-23 15:00,23,74.78,74.82,74.73,74.76,25
QAV18,2018-08-23 15:30,23,74.79,74.8,74.75,74.75,21
QAV18,2018-08-23 17:30,24,74.74,74.74,74.74,74.74,1
QAV18,2018-08-23 18:30,24,74.77,74.78,74.74,74.74,5
QAV18,2018-08-23 19:00,24,74.78,74.78,74.7,74.7,3
QAV18,2018-08-23 19:30,24,74.75,74.83,74.75,74.83,4
QAV18,2018-08-23 20:00,24,74.86,75,74.86,74.98,48
QAV18,2018-08-23 20:30,24,74.96,74.96,74.88,74.88,7
QAV18,2018-08-23 21:00,24,74.86,74.94,74.86,74.94,5
QAV18,2018-08-23 21:30,24,74.89,75.05,74.89,75.05,92
QAV18,2018-08-23 22:00,24,75.07,75.07,75,75,17
QAV18,2018-08-23 22:30,24,75.08,75.11,75.06,75.1,27
QAV18,2018-08-23 23:30,24,75.11,75.17,75.11,75.17,9
QAV18,2018-08-24 00:30,24,75.16,75.19,75.13,75.13,3
QAV18,2018-08-24 01:00,24,75.17,75.2,75.17,75.18,12
QAV18,2018-08-24 01:30,24,75.17,75.19,75.16,75.17,19
QAV18,2018-08-24 02:00,24,75.14,75.32,75.14,75.23,131
QAV18,2018-08-24 02:30,24,75.25,75.41,75.18,75.33,134
QAV18,2018-08-24 03:00,24,75.32,75.49,75.3,75.34,175
QAV18,2018-08-24 03:30,24,75.35,75.35,75.2,75.3,130
QAV18,2018-08-24 04:00,24,75.3,75.36,75.27,75.27,45
QAV18,2018-08-24 04:30,24,75.29,75.38,75.26,75.34,70
QAV18,2018-08-24 05:00,24,75.4,75.72,75.4,75.69,225
QAV18,2018-08-24 05:30,24,75.61,75.83,75.61,75.69,131
QAV18,2018-08-24 06:00,24,75.68,75.73,75.54,75.58,120
QAV18,2018-08-24 06:30,24,75.59,75.64,75.5,75.57,61
QAV18,2018-08-24 07:00,24,75.57,75.57,75.43,75.55,111
QAV18,2018-08-24 07:30,24,75.58,75.62,75.49,75.59,92
QAV18,2018-08-24 08:00,24,75.64,76.11,75.63,76.04,746
QAV18,2018-08-24 08:30,24,76.02,76.4,75.96,76.03,1786
QAV18,2018-08-24 09:00,24,76.04,76.26,75.94,76.05,1542
QAV18,2018-08-24 09:30,24,76.05,76.27,76.04,76.22,102
QAV18,2018-08-24 10:00,24,76.22,76.33,76.04,76.16,621
QAV18,2018-08-24 10:30,24,76.16,76.26,76.02,76.12,323
QAV18,2018-08-24 11:00,24,76.16,76.23,76.09,76.15,93
QAV18,2018-08-24 11:30,24,76.16,76.18,75.99,76.03,104
QAV18,2018-08-24 12:00,24,76.02,76.15,75.84,75.93,163
QAV18,2018-08-24 12:30,24,75.9,75.9,75.32,75.79,472
QAV18,2018-08-24 13:00,24,75.77,75.87,75.62,75.76,308
QAV18,2018-08-24 13:30,24,75.77,75.81,75.54,75.54,135
QAV18,2018-08-24 14:00,24,75.6,75.61,75.35,75.59,59
QAV18,2018-08-24 14:30,24,75.56,75.63,75.56,75.62,14
QAV18,2018-08-24 15:00,24,75.63,75.69,75.62,75.69,22
QAV18,2018-08-24 15:30,24,75.62,75.68,75.62,75.65,9
QAV18,2018-08-26 17:00,27,75.61,75.65,75.6,75.64,16
QAV18,2018-08-26 18:00,27,75.65,75.65,75.65,75.65,1
QAV18,2018-08-26 18:30,27,75.63,75.64,75.63,75.64,2
QAV18,2018-08-26 19:00,27,75.71,75.73,75.63,75.63,6
QAV18,2018-08-26 20:00,27,75.72,75.8,75.72,75.74,16
QAV18,2018-08-26 20:30,27,75.69,75.76,75.69,75.76,6
QAV18,2018-08-26 21:00,27,75.77,75.77,75.77,75.77,1
QAV18,2018-08-26 21:30,27,75.71,75.71,75.7,75.7,2
QAV18,2018-08-27 00:30,27,75.85,75.86,75.85,75.86,3
QAV18,2018-08-27 01:00,27,75.88,75.88,75.78,75.78,3
QAV18,2018-08-27 01:30,27,75.71,75.71,75.61,75.67,21
QAV18,2018-08-27 02:00,27,75.69,75.76,75.67,75.71,41
QAV18,2018-08-27 02:30,27,75.71,75.84,75.7,75.72,62
QAV18,2018-08-27 03:00,27,75.71,75.75,75.57,75.57,108
QAV18,2018-08-27 03:30,27,75.57,75.68,75.49,75.6,194
QAV18,2018-08-27 04:00,27,75.58,75.68,75.5,75.55,41
QAV18,2018-08-27 04:30,27,75.5,75.51,75.4,75.51,44
QAV18,2018-08-27 05:00,27,75.52,75.6,75.49,75.56,41
QAV18,2018-08-27 05:30,27,75.53,75.58,75.41,75.41,29
QAV18,2018-08-27 06:00,27,75.48,75.68,75.48,75.68,10
QAV18,2018-08-27 06:30,27,75.68,75.87,75.68,75.84,135
QAV18,2018-08-27 07:00,27,75.85,76.06,75.84,75.99,193
QAV18,2018-08-27 07:30,27,75.97,75.99,75.9,75.97,50
QAV18,2018-08-27 08:00,27,75.96,76.13,75.87,76.13,83
QAV18,2018-08-27 08:30,27,76.11,76.17,75.99,76.05,886
QAV18,2018-08-27 09:00,27,76.08,76.13,75.84,76.01,208
QAV18,2018-08-27 09:30,27,76.05,76.05,75.9,76.02,112
QAV18,2018-08-27 10:00,27,76.04,76.13,75.76,75.8,606
QAV18,2018-08-27 10:30,27,75.79,75.95,75.72,75.94,206
QAV18,2018-08-27 11:00,27,75.93,76,75.87,75.91,202
QAV18,2018-08-27 11:30,27,75.94,76.04,75.91,76.02,43
QAV18,2018-08-27 12:00,27,76.04,76.14,76.04,76.05,36
QAV18,2018-08-27 12:30,27,76.09,76.21,76.05,76.13,76
QAV18,2018-08-27 13:00,27,76.15,76.3,76.15,76.19,292
QAV18,2018-08-27 13:30,27,76.14,76.21,76.14,76.21,55
QAV18,2018-08-27 14:00,27,76.22,76.24,76.22,76.24,2
QAV18,2018-08-27 14:30,27,76.25,76.32,76.25,76.3,21
QAV18,2018-08-27 15:00,27,76.35,76.35,76.35,76.35,5
QAV18,2018-08-27 15:30,27,76.3,76.33,76.3,76.32,7
QAV18,2018-08-27 17:00,28,76.29,76.37,76.27,76.37,5
QAV18,2018-08-27 17:30,28,76.31,76.31,76.31,76.31,1
QAV18,2018-08-27 19:00,28,76.35,76.48,76.35,76.48,30
QAV18,2018-08-27 20:00,28,76.43,76.43,76.38,76.38,2
QAV18,2018-08-27 20:30,28,76.32,76.42,76.32,76.42,6
QAV18,2018-08-27 21:00,28,76.39,76.39,76.36,76.36,2
QAV18,2018-08-27 21:30,28,76.26,76.26,76.21,76.26,8
QAV18,2018-08-27 22:00,28,76.21,76.21,76.18,76.19,10
QAV18,2018-08-27 22:30,28,76.15,76.2,76.15,76.2,5
QAV18,2018-08-27 23:00,28,76.2,76.2,76.2,76.2,1
QAV18,2018-08-28 00:30,28,76.18,76.21,76.18,76.19,4
QAV18,2018-08-28 01:00,28,76.17,76.17,76.17,76.17,1
QAV18,2018-08-28 01:30,28,76.08,76.25,76.08,76.25,26
QAV18,2018-08-28 02:00,28,76.26,76.29,76.22,76.24,33
QAV18,2018-08-28 02:30,28,76.22,76.37,76.22,76.3,73
QAV18,2018-08-28 03:00,28,76.36,76.62,76.27,76.49,277
QAV18,2018-08-28 03:30,28,76.49,76.67,76.46,76.59,111
QAV18,2018-08-28 04:00,28,76.61,76.75,76.61,76.74,81
QAV18,2018-08-28 04:30,28,76.75,76.85,76.59,76.79,98
QAV18,2018-08-28 05:00,28,76.77,76.8,76.67,76.73,74
QAV18,2018-08-28 05:30,28,76.7,76.7,76.43,76.47,135
QAV18,2018-08-28 06:00,28,76.47,76.7,76.46,76.62,87
QAV18,2018-08-28 06:30,28,76.61,76.69,76.48,76.69,77
QAV18,2018-08-28 07:00,28,76.72,76.75,76.67,76.74,26
QAV18,2018-08-28 07:30,28,76.78,76.96,76.73,76.79,322
QAV18,2018-08-28 08:00,28,76.76,76.88,76.68,76.81,356
QAV18,2018-08-28 08:30,28,76.81,76.82,76.57,76.58,119
QAV18,2018-08-28 09:00,28,76.55,76.6,76.25,76.26,157
QAV18,2018-08-28 09:30,28,76.19,76.44,76.18,76.34,133
QAV18,2018-08-28 10:00,28,76.27,76.54,76.15,76.54,359
QAV18,2018-08-28 10:30,28,76.52,76.56,76.16,76.26,276
QAV18,2018-08-28 11:00,28,76.3,76.37,75.82,75.89,338
QAV18,2018-08-28 11:30,28,75.91,75.95,75.79,75.85,197
QAV18,2018-08-28 12:00,28,75.83,75.96,75.81,75.85,180
QAV18,2018-08-28 12:30,28,75.85,76.03,75.73,75.96,150
QAV18,2018-08-28 13:00,28,75.99,76.06,75.8,76.01,180
QAV18,2018-08-28 13:30,28,75.95,75.99,75.95,75.98,57
QAV18,2018-08-28 14:00,28,75.99,76.03,75.93,75.99,64
QAV18,2018-08-28 14:30,28,75.97,76,75.95,75.97,16
QAV18,2018-08-28 15:00,28,75.95,76.08,75.93,76.07,27
QAV18,2018-08-28 15:30,28,75.96,75.96,75.92,75.92,8
QAV18,2018-08-28 17:00,29,75.91,75.95,75.91,75.95,3
QAV18,2018-08-28 19:00,29,76.08,76.08,76.01,76.01,4
QAV18,2018-08-28 20:00,29,75.97,75.97,75.9,75.9,4
QAV18,2018-08-28 20:30,29,75.92,75.92,75.92,75.92,1
QAV18,2018-08-28 22:00,29,75.98,76,75.98,75.99,5
QAV18,2018-08-29 00:00,29,75.91,75.92,75.87,75.87,26
QAV18,2018-08-29 00:30,29,75.86,75.86,75.86,75.86,2
QAV18,2018-08-29 01:00,29,75.88,75.88,75.88,75.88,1
QAV18,2018-08-29 01:30,29,75.73,75.73,75.7,75.7,3
QAV18,2018-08-29 02:00,29,75.81,75.97,75.81,75.85,30
QAV18,2018-08-29 02:30,29,75.85,75.85,75.79,75.8,13
QAV18,2018-08-29 03:00,29,75.83,75.86,75.77,75.78,39
QAV18,2018-08-29 03:30,29,75.81,76,75.8,76,226
QAV18,2018-08-29 04:00,29,75.97,76.11,75.97,76.11,8
QAV18,2018-08-29 04:30,29,76.14,76.18,76.03,76.07,17
QAV18,2018-08-29 05:00,29,76.13,76.13,76.05,76.09,12
QAV18,2018-08-29 05:30,29,76.11,76.21,76.11,76.18,38
QAV18,2018-08-29 06:00,29,76.14,76.24,76.1,76.24,30
QAV18,2018-08-29 06:30,29,76.24,76.39,76.24,76.38,38
QAV18,2018-08-29 07:00,29,76.34,76.46,76.31,76.46,22
QAV18,2018-08-29 07:30,29,76.43,76.55,76.39,76.54,39
QAV18,2018-08-29 08:00,29,76.55,76.61,76.35,76.42,87
QAV18,2018-08-29 08:30,29,76.37,76.54,76.36,76.49,77
QAV18,2018-08-29 09:00,29,76.48,76.48,76.17,76.3,107
QAV18,2018-08-29 09:30,29,76.66,76.72,76.1,76.17,196
QAV18,2018-08-29 10:00,29,76.32,76.59,76.3,76.38,92
QAV18,2018-08-29 10:30,29,76.4,76.59,76.36,76.55,71
QAV18,2018-08-29 11:00,29,76.61,76.76,76.61,76.65,34
QAV18,2018-08-29 11:30,29,76.72,76.89,76.6,76.86,59
QAV18,2018-08-29 12:00,29,76.9,77.42,76.9,77.24,113
QAV18,2018-08-29 12:30,29,77.26,77.29,77.17,77.29,45
QAV18,2018-08-29 13:00,29,77.28,77.3,77.07,77.15,54
QAV18,2018-08-29 13:30,29,77.15,77.21,77.14,77.17,30
QAV18,2018-08-29 14:00,29,77.18,77.27,77.15,77.27,17
QAV18,2018-08-29 14:30,29,77.29,77.37,77.29,77.35,23
QAV18,2018-08-29 15:00,29,77.41,77.41,77.35,77.35,15
QAV18,2018-08-29 15:30,29,77.33,77.33,77.33,77.33,1
QAV18,2018-08-29 18:30,30,77.31,77.31,77.31,77.31,1
QAV18,2018-08-29 19:00,30,77.3,77.3,77.3,77.3,2
QAV18,2018-08-29 19:30,30,77.25,77.25,77.25,77.25,2
QAV18,2018-08-29 20:00,30,77.23,77.27,77.23,77.27,2
QAV18,2018-08-29 21:00,30,77.21,77.21,77.21,77.21,1
QAV18,2018-08-29 22:00,30,77.27,77.27,77.27,77.27,1
QAV18,2018-08-29 22:30,30,77.25,77.25,77.24,77.24,2
QAV18,2018-08-29 23:30,30,77.29,77.29,77.29,77.29,1
QAV18,2018-08-30 02:00,30,77.45,77.49,77.45,77.48,3
QAV18,2018-08-30 02:30,30,77.31,77.5,77.3,77.43,29
QAV18,2018-08-30 03:00,30,77.41,77.5,77.31,77.34,49
QAV18,2018-08-30 03:30,30,77.39,77.47,77.32,77.44,29
QAV18,2018-08-30 04:00,30,77.4,77.4,77.29,77.31,19
QAV18,2018-08-30 04:30,30,77.27,77.41,77.27,77.41,6
QAV18,2018-08-30 05:00,30,77.48,77.48,77.43,77.43,10
QAV18,2018-08-30 05:30,30,77.47,77.71,77.46,77.68,121
QAV18,2018-08-30 06:00,30,77.76,77.76,77.64,77.66,9
QAV18,2018-08-30 06:30,30,77.77,77.9,77.77,77.81,27
QAV18,2018-08-30 07:00,30,77.89,77.89,77.65,77.65,14
QAV18,2018-08-30 07:30,30,77.59,77.63,77.56,77.59,16
QAV18,2018-08-30 08:00,30,77.64,77.75,77.52,77.71,14
QAV18,2018-08-30 08:30,30,77.57,77.64,77.36,77.49,28
QAV18,2018-08-30 09:00,30,77.46,77.58,77.46,77.58,6
QAV18,2018-08-30 09:30,30,77.62,77.7,77.51,77.51,34
QAV18,2018-08-30 10:00,30,77.61,77.61,77.34,77.42,34
QAV18,2018-08-30 10:30,30,77.47,77.48,77.32,77.48,35
QAV18,2018-08-30 11:00,30,77.55,77.55,77.45,77.45,61
QAV18,2018-08-30 11:30,30,77.55,77.62,77.51,77.62,4
QAV18,2018-08-30 12:00,30,77.6,77.76,77.6,77.76,4
QAV18,2018-08-30 12:30,30,77.79,78,77.77,78,8
QAV18,2018-08-30 13:00,30,77.92,77.92,77.56,77.72,7
QAV18,2018-08-30 13:30,30,77.71,77.76,77.71,77.73,6
QAV18,2018-08-30 14:00,30,77.65,77.65,77.61,77.61,7
QAV18,2018-08-30 14:30,30,77.5,77.5,77.5,77.5,1
QAV18,2018-08-30 15:30,30,77.6,77.6,77.6,77.6,2
QAV18,2018-08-30 19:00,31,77.5,77.57,77.47,77.48,4
QAV18,2018-08-30 20:30,31,77.62,77.62,77.62,77.62,4
QAV18,2018-08-30 22:00,31,77.69,77.69,77.69,77.69,1
QAV18,2018-08-31 00:30,31,77.79,77.79,77.79,77.79,1
QAV18,2018-08-31 01:00,31,77.62,77.62,77.62,77.62,1
QAV18,2018-08-31 01:30,31,77.58,77.58,77.58,77.58,2
QAV18,2018-08-31 02:00,31,77.75,77.76,77.63,77.63,17
QAV18,2018-08-31 02:30,31,77.51,77.51,77.43,77.43,3
QAV18,2018-08-31 03:00,31,77.48,77.5,77.35,77.35,7
QAV18,2018-08-31 03:30,31,77.33,77.43,77.29,77.29,20
QAV18,2018-08-31 04:00,31,77.35,77.35,77.34,77.34,2
QAV18,2018-08-31 04:30,31,77.2,77.2,77.2,77.2,3
QAV18,2018-08-31 05:00,31,77.24,77.24,77.1,77.1,2
QAV18,2018-08-31 06:00,31,77.46,77.46,77.38,77.38,6
QAV18,2018-08-31 06:30,31,77.27,77.56,77.27,77.56,8
QAV18,2018-08-31 07:00,31,77.61,77.61,77.46,77.46,17
QAV18,2018-08-31 07:30,31,77.4,77.4,77.4,77.4,3
QAV18,2018-08-31 08:00,31,77.57,77.73,77.35,77.59,41
QAV18,2018-08-31 08:30,31,77.52,77.62,77.47,77.5,22
QAV18,2018-08-31 09:00,31,77.43,77.58,77.41,77.58,8
QAV18,2018-08-31 09:30,31,77.62,77.68,77.59,77.59,9
QAV18,2018-08-31 10:00,31,77.35,77.49,77.3,77.49,33
QAV18,2018-08-31 10:30,31,77.45,77.46,77.43,77.46,9
QAV18,2018-08-31 11:00,31,77.44,77.44,77.44,77.44,1
QAV18,2018-08-31 11:30,31,77.46,77.48,77.46,77.48,23
QAV18,2018-08-31 12:00,31,77.41,77.43,77.38,77.38,56
QAV18,2018-08-31 12:30,31,77.37,77.43,77.37,77.43,12
QAV18,2018-08-31 13:00,31,77.42,77.42,77.4,77.4,5