QAX18,2015-11-17 10:30,17,58.68,58.72,58.68,58.72,29
QAX18,2015-11-17 11:00,17,58.71,58.83,58.71,58.8,120
QAX18,2017-09-12 11:30,12,54.13,54.13,54.13,54.13,7
QAX18,2017-10-05 09:00,5,55.16,55.16,55.16,55.16,1
QAX18,2017-10-11 09:00,11,54.95,54.95,54.94,54.94,4
QAX18,2017-10-13 04:00,13,55.72,55.72,55.72,55.72,1
QAX18,2017-10-13 09:00,13,55.59,55.59,55.59,55.59,1
QAX18,2017-10-16 08:00,16,56.3,56.3,56.3,56.3,1
QAX18,2017-10-27 10:00,27,57.87,57.87,57.87,57.87,2
QAX18,2017-10-27 12:00,27,57.87,57.87,57.87,57.87,1
QAX18,2017-10-27 12:30,27,57.87,57.91,57.87,57.9,20
QAX18,2017-10-30 10:30,30,58.2,58.2,58.2,58.2,1
QAX18,2017-10-30 12:00,30,58.26,58.26,58.26,58.26,1
QAX18,2017-10-30 12:30,30,58.26,58.26,58.26,58.26,1
QAX18,2017-11-15 07:30,15,59.72,59.72,59.72,59.72,1
QAX18,2017-11-27 09:30,27,60.74,60.88,60.74,60.85,24
QAX18,2017-11-27 10:00,27,60.81,60.86,60.74,60.81,45
QAX18,2017-11-27 12:00,27,61.06,61.08,61.02,61.02,34
QAX18,2017-11-27 12:30,27,61.07,61.16,61.07,61.16,72
QAX18,2017-11-27 13:00,27,61.19,61.24,61.15,61.2,65
QAX18,2017-11-27 13:30,27,61.1,61.13,61.1,61.13,30
QAX18,2017-12-01 08:00,1,61.02,61.02,61.02,61.02,1
QAX18,2017-12-04 10:30,4,60.59,60.59,60.59,60.59,1
QAX18,2017-12-05 09:30,5,60.68,60.75,60.66,60.69,21
QAX18,2017-12-14 08:30,14,59.77,59.77,59.77,59.77,1
QAX18,2017-12-18 08:00,18,60.99,60.99,60.99,60.99,1
QAX18,2017-12-18 08:30,18,60.8,60.8,60.8,60.8,1
QAX18,2017-12-22 08:00,22,62.04,62.04,62.04,62.04,1
QAX18,2017-12-22 08:30,22,61.94,62,61.94,62,5
QAX18,2017-12-27 09:00,27,63.57,63.65,63.52,63.54,60
QAX18,2017-12-27 09:30,27,63.51,63.54,63.4,63.47,113
QAX18,2017-12-27 10:00,27,63.45,63.56,63.29,63.29,121
QAX18,2017-12-27 10:30,27,63.26,63.26,63.26,63.26,7
QAX18,2018-01-02 12:30,2,63.84,63.87,63.82,63.87,21
QAX18,2018-01-02 13:00,2,63.89,63.89,63.89,63.89,6
QAX18,2018-01-04 09:30,4,64.58,64.58,64.58,64.58,1
QAX18,2018-01-11 04:30,11,66.3,66.3,66.3,66.3,1
QAX18,2018-01-16 13:30,16,66.44,66.44,66.44,66.44,1
QAX18,2018-01-17 15:30,17,66.44,66.44,66.44,66.44,1
QAX18,2018-01-22 08:00,22,65.99,65.99,65.99,65.99,1
QAX18,2018-01-29 10:00,29,66.63,66.63,66.63,66.63,1
QAX18,2018-02-01 11:30,1,66.65,66.65,66.65,66.65,1
QAX18,2018-02-01 12:30,1,66.78,66.78,66.78,66.78,1
QAX18,2018-02-01 13:00,1,66.87,66.87,66.81,66.81,2
QAX18,2018-02-01 13:30,1,66.95,66.95,66.95,66.95,1
QAX18,2018-02-01 14:00,1,67.05,67.05,67.05,67.05,2
QAX18,2018-02-01 14:30,1,67.07,67.07,67.07,67.07,1
QAX18,2018-02-02 07:30,2,66.7,66.7,66.49,66.54,4
QAX18,2018-02-02 08:00,2,66.41,66.46,66.03,66.12,11
QAX18,2018-02-08 12:30,8,62.46,62.46,62.46,62.46,1
QAX18,2018-02-22 08:30,22,63.32,63.32,63.32,63.32,2
QAX18,2018-02-22 09:00,22,63.32,63.32,63.32,63.32,1
QAX18,2018-03-09 08:30,9,62.86,62.91,62.81,62.9,8
QAX18,2018-03-09 09:00,9,62.88,63.04,62.88,62.94,15
QAX18,2018-03-09 09:30,9,62.91,62.91,62.9,62.9,2
QAX18,2018-03-09 10:30,9,63.51,63.53,63.44,63.51,11
QAX18,2018-03-13 08:30,13,63.49,63.49,63.49,63.49,1
QAX18,2018-03-13 10:30,13,62.9,62.9,62.89,62.89,2
QAX18,2018-03-14 11:30,14,63,63.02,62.9,62.95,5
QAX18,2018-03-14 12:00,14,63.07,63.07,63.06,63.06,2
QAX18,2018-03-22 12:30,22,66.4,66.5,66.38,66.5,22
QAX18,2018-03-23 09:00,23,67.25,67.29,67.25,67.28,10
QAX18,2018-03-23 14:30,23,67.55,67.55,67.55,67.55,1
QAX18,2018-03-26 08:30,26,67.45,67.45,67.39,67.42,21
QAX18,2018-03-27 07:30,27,68,68,67.99,67.99,10
QAX18,2018-03-27 08:00,27,67.92,67.92,67.65,67.65,11
QAX18,2018-03-27 09:30,27,67.38,67.38,67.38,67.38,1
QAX18,2018-03-27 12:00,27,67.41,67.41,67.41,67.41,1
QAX18,2018-03-28 08:00,28,66.96,66.97,66.96,66.97,3
QAX18,2018-03-29 03:30,29,66.6,66.6,66.6,66.6,1
QAX18,2018-03-29 10:00,29,66.94,66.94,66.94,66.94,1
QAX18,2018-03-29 12:30,29,67.35,67.35,67.35,67.35,1
QAX18,2018-04-02 10:00,2,66.08,66.08,66.08,66.08,1
QAX18,2018-04-02 10:30,2,65.66,65.66,65.66,65.66,1
QAX18,2018-04-02 11:00,2,65.61,65.61,65.61,65.61,1
QAX18,2018-04-02 12:00,2,65.71,65.71,65.71,65.71,1
QAX18,2018-04-02 12:30,2,65.53,65.53,65.53,65.53,1
QAX18,2018-04-03 08:00,3,65.7,65.82,65.7,65.82,8
QAX18,2018-04-03 08:30,3,65.97,66.01,65.93,65.93,19
QAX18,2018-04-03 10:00,3,66.04,66.04,66.04,66.04,1
QAX18,2018-04-03 12:00,3,65.96,65.96,65.96,65.96,1
QAX18,2018-04-03 12:30,3,65.97,65.97,65.97,65.97,1
QAX18,2018-04-04 11:30,4,65.73,65.74,65.73,65.73,3
QAX18,2018-04-04 14:30,4,66.08,66.08,66.08,66.08,1
QAX18,2018-04-05 10:00,5,66.14,66.14,66.14,66.14,1
QAX18,2018-04-06 12:30,6,65.13,65.13,65.13,65.13,1
QAX18,2018-04-10 09:30,10,67.55,67.55,67.55,67.55,5
QAX18,2018-04-11 08:00,11,68.52,68.52,68.52,68.52,1
QAX18,2018-04-11 09:30,11,69.52,69.52,69.52,69.52,1
QAX18,2018-04-11 12:30,11,69.23,69.23,69.23,69.23,1
QAX18,2018-04-12 06:30,12,69.13,69.13,69.12,69.12,2
QAX18,2018-04-12 07:00,12,69,69,69,69,1
QAX18,2018-04-12 10:30,12,68.93,68.99,68.93,68.99,2
QAX18,2018-04-12 13:30,12,69.25,69.25,69.25,69.25,1
QAX18,2018-04-16 04:00,16,68.63,68.82,68.63,68.82,2
QAX18,2018-04-16 05:00,16,68.8,68.8,68.8,68.8,1
QAX18,2018-04-16 06:00,16,69.05,69.05,69.05,69.05,1
QAX18,2018-04-17 06:00,17,68.84,68.84,68.84,68.84,1
QAX18,2018-04-17 07:00,17,68.85,68.87,68.83,68.83,21
QAX18,2018-04-17 07:30,17,68.7,68.7,68.69,68.69,7
QAX18,2018-04-17 09:00,17,68.81,68.81,68.81,68.81,1
QAX18,2018-04-17 10:00,17,68.9,68.9,68.9,68.9,1
QAX18,2018-04-18 09:30,18,70.39,70.39,70.39,70.39,1
QAX18,2018-04-18 14:00,18,70.74,70.74,70.74,70.74,3
QAX18,2018-04-19 10:00,19,71.6,71.6,71.6,71.6,6
QAX18,2018-04-20 10:30,20,70.84,70.85,70.84,70.85,14
QAX18,2018-04-20 13:00,20,71.19,71.19,71.19,71.19,1
QAX18,2018-04-23 09:30,23,70.84,70.84,70.81,70.84,7
QAX18,2018-04-23 10:00,23,71.08,71.08,71.08,71.08,1
QAX18,2018-04-23 13:30,23,71.92,71.92,71.92,71.92,1
QAX18,2018-04-24 02:30,24,72.09,72.11,72.09,72.11,2
QAX18,2018-04-24 11:30,24,71.9,71.9,71.9,71.9,1
QAX18,2018-04-24 12:00,24,71.55,71.55,71.55,71.55,2
QAX18,2018-04-25 01:30,25,70.93,70.93,70.93,70.93,1
QAX18,2018-04-25 02:30,25,71,71,71,71,1
QAX18,2018-04-26 15:00,26,71.7,71.7,71.7,71.7,1
QAX18,2018-04-30 02:00,30,70.98,70.98,70.98,70.98,1
QAX18,2018-04-30 11:00,30,72.33,72.33,72.33,72.33,1
QAX18,2018-05-01 09:00,1,71.77,71.77,71.77,71.77,1
QAX18,2018-05-01 09:30,1,71.53,71.53,71.53,71.53,1
QAX18,2018-05-01 12:30,1,71.1,71.1,71.06,71.1,7
QAX18,2018-05-01 13:00,1,71.25,71.25,71.25,71.25,3
QAX18,2018-05-02 02:00,2,71.63,71.63,71.63,71.63,1
QAX18,2018-05-02 07:00,2,71.09,71.09,71.09,71.09,1
QAX18,2018-05-02 13:30,2,71.5,71.5,71.5,71.5,1
QAX18,2018-05-02 15:30,2,71.09,71.09,71.09,71.09,1
QAX18,2018-05-04 02:30,4,71.49,71.49,71.49,71.49,2
QAX18,2018-05-04 11:00,4,73,73,73,73,2
QAX18,2018-05-08 04:30,8,73.47,73.47,73.47,73.47,2
QAX18,2018-05-08 13:00,8,72.58,72.8,72.58,72.8,3
QAX18,2018-05-08 13:30,8,73.19,73.19,73.19,73.19,1
QAX18,2018-05-08 14:00,8,73.62,73.62,73.62,73.62,1
QAX18,2018-05-09 04:00,9,75.08,75.08,75.08,75.08,2
QAX18,2018-05-09 06:00,9,75.1,75.15,75.1,75.14,4
QAX18,2018-05-09 06:30,9,75.33,75.33,75.33,75.33,1
QAX18,2018-05-09 09:00,9,75.1,75.1,75.1,75.1,1
QAX18,2018-05-09 09:30,9,74.97,74.97,74.97,74.97,1
QAX18,2018-05-09 11:30,9,75.4,75.4,75.4,75.4,1
QAX18,2018-05-09 12:00,9,75.19,75.19,75.19,75.19,1
QAX18,2018-05-10 13:30,10,75.87,75.87,75.87,75.87,1
QAX18,2018-05-11 13:30,11,75.55,75.55,75.55,75.55,1
QAX18,2018-05-14 12:00,14,76.37,76.37,76.37,76.37,1
QAX18,2018-05-14 14:30,14,76.68,76.68,76.68,76.68,1
QAX18,2018-05-14 15:30,14,76.69,76.69,76.69,76.69,3
QAX18,2018-05-15 04:30,15,77.18,77.18,77.18,77.18,1
QAX18,2018-05-15 07:30,15,77.31,77.31,77.31,77.31,2
QAX18,2018-05-16 06:30,16,76.41,76.41,76.41,76.41,1
QAX18,2018-05-16 14:00,16,77.77,77.8,77.77,77.8,4
QAX18,2018-05-17 07:30,17,78.47,78.47,78.47,78.47,1
QAX18,2018-05-17 10:00,17,78.74,78.74,78.74,78.74,1
QAX18,2018-05-17 12:00,17,78.23,78.23,78.22,78.22,2
QAX18,2018-05-18 11:00,18,77.68,77.68,77.68,77.68,1
QAX18,2018-05-21 09:30,21,77.51,77.51,77.51,77.51,1
QAX18,2018-05-22 08:00,22,78.6,78.6,78.6,78.6,1
QAX18,2018-05-23 04:30,23,77.69,77.69,77.69,77.69,1
QAX18,2018-05-23 08:30,23,77.96,77.96,77.96,77.96,1
QAX18,2018-05-23 11:30,23,78.04,78.08,78.04,78.08,4
QAX18,2018-05-23 13:30,23,78.55,78.55,78.55,78.55,1
QAX18,2018-05-24 12:30,24,77.97,77.97,77.97,77.97,1
QAX18,2018-05-25 12:30,25,75.16,75.16,75.11,75.16,13
QAX18,2018-05-25 14:00,25,75.37,75.37,75.37,75.37,1
QAX18,2018-05-28 06:00,29,74.24,74.24,74.24,74.24,10
QAX18,2018-05-29 00:30,29,74.42,74.42,74.42,74.42,2
QAX18,2018-05-29 07:00,29,75.1,75.16,75.1,75.16,2
QAX18,2018-05-29 08:00,29,75.1,75.1,75.1,75.1,1
QAX18,2018-05-29 09:30,29,74.55,74.55,74.55,74.55,2
QAX18,2018-05-30 04:00,30,74.85,74.94,74.85,74.94,4
QAX18,2018-05-30 04:30,30,74.96,74.96,74.96,74.96,2
QAX18,2018-05-30 08:00,30,75.17,75.17,75.17,75.17,1
QAX18,2018-05-30 10:00,30,76.02,76.02,76.02,76.02,1
QAX18,2018-05-30 11:30,30,76.34,76.34,76.34,76.34,1
QAX18,2018-05-30 14:30,30,76.77,76.77,76.77,76.77,5
QAX18,2018-05-30 19:00,31,76.45,76.45,76.4,76.4,9
QAX18,2018-05-31 02:30,31,76.37,76.37,76.37,76.37,7
QAX18,2018-05-31 06:30,31,76.51,76.51,76.51,76.51,1
QAX18,2018-05-31 08:30,31,77.26,77.26,77.26,77.26,1
QAX18,2018-05-31 10:00,31,77.69,77.7,77.06,77.09,39
QAX18,2018-05-31 10:30,31,76.74,76.86,76.58,76.72,202
QAX18,2018-05-31 11:00,31,76.67,76.75,76.64,76.75,18
QAX18,2018-05-31 13:00,31,76.08,76.08,76.08,76.08,1
QAX18,2018-06-01 09:30,1,75.6,75.6,75.6,75.6,10
QAX18,2018-06-04 05:00,4,75.14,75.14,75.14,75.14,1
QAX18,2018-06-04 12:30,4,74.8,74.8,74.8,74.8,5
QAX18,2018-06-04 22:00,5,74.77,74.77,74.77,74.77,2
QAX18,2018-06-05 10:00,5,73.75,73.75,73.75,73.75,1
QAX18,2018-06-06 09:30,6,73.73,73.8,73.73,73.8,7
QAX18,2018-06-06 10:30,6,74.22,74.22,74.22,74.22,3
QAX18,2018-06-07 08:00,7,75.03,75.03,75.03,75.03,1
QAX18,2018-06-07 08:30,7,75.1,75.33,75.1,75.33,9
QAX18,2018-06-07 09:00,7,75.26,75.41,75.25,75.41,11
QAX18,2018-06-07 09:30,7,75.65,75.65,75.65,75.65,1
QAX18,2018-06-07 12:30,7,76.06,76.06,76.06,76.06,1
QAX18,2018-06-07 14:00,7,76.25,76.25,76.25,76.25,1
QAX18,2018-06-07 23:30,8,76.19,76.19,76.18,76.18,2
QAX18,2018-06-08 01:30,8,75.85,75.85,75.85,75.85,1
QAX18,2018-06-08 08:30,8,75.64,75.7,75.64,75.7,2
QAX18,2018-06-08 09:30,8,75.69,75.69,75.44,75.44,3
QAX18,2018-06-11 05:00,11,74.84,74.84,74.84,74.84,1
QAX18,2018-06-11 07:30,11,74.91,74.91,74.91,74.91,1
QAX18,2018-06-11 13:30,11,75.52,75.52,75.52,75.52,1
QAX18,2018-06-12 05:30,12,75.28,75.28,75.28,75.28,1
QAX18,2018-06-12 07:30,12,75.11,75.11,75.11,75.11,1
QAX18,2018-06-12 08:30,12,75.22,75.37,75.22,75.37,4
QAX18,2018-06-12 09:30,12,75.65,75.68,75.64,75.67,20
QAX18,2018-06-12 10:00,12,75.72,75.72,75.54,75.54,20
QAX18,2018-06-12 12:30,12,75.31,75.31,75.1,75.1,2
QAX18,2018-06-12 15:00,12,74.8,74.8,74.8,74.8,1
QAX18,2018-06-12 15:30,12,74.69,74.69,74.69,74.69,1
QAX18,2018-06-12 18:30,13,74.75,74.75,74.75,74.75,1
QAX18,2018-06-13 08:30,13,74.75,74.75,74.75,74.75,1
QAX18,2018-06-13 09:30,13,75.33,75.55,75.33,75.54,38
QAX18,2018-06-13 11:00,13,75.44,75.44,75.44,75.44,2
QAX18,2018-06-13 12:30,13,75.75,75.75,75.75,75.75,1
QAX18,2018-06-13 13:30,13,75.74,75.74,75.74,75.74,1
QAX18,2018-06-14 01:00,14,75.52,75.52,75.52,75.52,2
QAX18,2018-06-14 01:30,14,75.53,75.53,75.53,75.53,1
QAX18,2018-06-14 06:30,14,75.6,75.61,75.6,75.61,4
QAX18,2018-06-14 07:00,14,75.58,75.78,75.55,75.78,8
QAX18,2018-06-14 07:30,14,75.84,75.84,75.78,75.79,10
QAX18,2018-06-14 08:00,14,75.74,75.76,75.74,75.76,2
QAX18,2018-06-14 11:30,14,75.02,75.02,75.02,75.02,1
QAX18,2018-06-15 08:30,15,73.88,73.88,73.88,73.88,1
QAX18,2018-06-15 09:00,15,73.41,73.41,73.1,73.1,3
QAX18,2018-06-15 09:30,15,72.86,72.86,72.78,72.78,3
QAX18,2018-06-18 07:30,18,73.09,73.09,73.09,73.09,1
QAX18,2018-06-18 08:00,18,73.07,73.07,73.07,73.07,1
QAX18,2018-06-18 12:30,18,73.96,73.96,73.96,73.96,1
QAX18,2018-06-18 13:00,18,74.3,74.3,74.3,74.3,1
QAX18,2018-06-18 20:00,19,73.94,73.94,73.94,73.94,20
QAX18,2018-06-19 06:30,19,73.55,73.55,73.55,73.55,10
QAX18,2018-06-19 08:30,19,73.78,73.78,73.77,73.77,10
QAX18,2018-06-19 10:00,19,73.39,73.39,73.39,73.39,1
QAX18,2018-06-20 05:30,20,73.85,73.85,73.85,73.85,2
QAX18,2018-06-20 10:30,20,73.88,74.23,73.88,74.23,2
QAX18,2018-06-20 11:00,20,74.19,74.25,73.75,73.75,21
QAX18,2018-06-20 11:30,20,73.04,73.11,73.02,73.11,29
QAX18,2018-06-20 15:00,20,73.09,73.09,73.09,73.09,1
QAX18,2018-06-21 09:30,21,72.72,72.86,72.72,72.81,23
QAX18,2018-06-21 10:00,21,72.68,72.68,72.59,72.59,2
QAX18,2018-06-21 12:00,21,72.9,72.9,72.9,72.9,2
QAX18,2018-06-21 13:00,21,72.1,72.1,72.1,72.1,4
QAX18,2018-06-21 14:30,21,72.12,72.12,72.12,72.12,2
QAX18,2018-06-21 19:00,22,72.51,72.51,72.51,72.51,1
QAX18,2018-06-22 03:30,22,73.11,73.11,73.11,73.11,2
QAX18,2018-06-22 09:30,22,73.77,73.77,73.77,73.77,1
QAX18,2018-06-22 12:00,22,73.62,73.83,73.62,73.83,2
QAX18,2018-06-22 14:00,22,74.49,74.49,74.49,74.49,1
QAX18,2018-06-24 23:30,25,73.48,73.48,73.45,73.45,12
QAX18,2018-06-25 10:30,25,73.73,73.73,73.73,73.73,1
QAX18,2018-06-25 12:00,25,73.64,73.64,73.61,73.61,2
QAX18,2018-06-26 08:00,26,74.5,74.5,74.31,74.31,3
QAX18,2018-06-26 10:30,26,74.54,75.16,74.54,75.16,6
QAX18,2018-06-26 11:00,26,75.23,75.23,75.23,75.23,4
QAX18,2018-06-26 13:00,26,75.24,75.28,75.24,75.28,3
QAX18,2018-06-27 03:30,27,75.73,75.73,75.73,75.73,2
QAX18,2018-06-27 04:00,27,75.8,75.8,75.8,75.8,10
QAX18,2018-06-27 09:30,27,76.93,77.07,76.93,77.07,10
QAX18,2018-06-27 13:30,27,76.67,76.67,76.66,76.66,4
QAX18,2018-06-28 02:30,28,76.97,76.97,76.97,76.97,1
QAX18,2018-06-28 04:00,28,76.82,76.82,76.82,76.82,2
QAX18,2018-06-28 06:30,28,77.17,77.17,77.17,77.17,2
QAX18,2018-06-28 09:30,28,77.33,77.33,77.33,77.33,1
QAX18,2018-06-28 10:00,28,76.89,76.89,76.89,76.89,1
QAX18,2018-06-28 13:00,28,76.83,76.83,76.83,76.83,1
QAX18,2018-06-29 03:00,29,77.14,77.14,77.14,77.14,1
QAX18,2018-06-29 04:30,29,77.9,78,77.9,78,6
QAX18,2018-06-29 05:00,29,77.94,78.35,77.94,78.25,36
QAX18,2018-06-29 05:30,29,78.12,78.12,78.12,78.12,4
QAX18,2018-06-29 08:00,29,77.61,77.78,77.61,77.78,6
QAX18,2018-06-29 08:30,29,78.34,78.34,78.34,78.34,1
QAX18,2018-06-29 09:00,29,78.27,78.27,78.27,78.27,3
QAX18,2018-06-29 09:30,29,78.13,78.13,78.13,78.13,1
QAX18,2018-06-29 10:30,29,78.69,78.77,78.67,78.77,8
QAX18,2018-06-29 11:30,29,78.48,78.48,78.48,78.48,25
QAX18,2018-07-02 04:00,2,77.97,77.97,77.97,77.97,1
QAX18,2018-07-02 05:30,2,77.99,77.99,77.99,77.99,1
QAX18,2018-07-02 09:30,2,77.23,77.23,77.23,77.23,1
QAX18,2018-07-02 11:00,2,77.19,77.19,77.19,77.19,1
QAX18,2018-07-02 13:00,2,76.7,76.7,76.7,76.7,1
QAX18,2018-07-02 13:30,2,76.7,76.7,76.7,76.7,1
QAX18,2018-07-02 20:00,3,77.36,77.36,77.36,77.36,1
QAX18,2018-07-03 03:30,3,77.04,77.04,77.04,77.04,2
QAX18,2018-07-03 08:30,3,77.71,77.71,77.71,77.71,1
QAX18,2018-07-03 09:00,3,77.38,77.38,77.38,77.38,1
QAX18,2018-07-03 09:30,3,76.81,76.81,76.81,76.81,1
QAX18,2018-07-03 12:00,3,76.61,76.63,76.61,76.63,9
QAX18,2018-07-03 12:30,3,76.69,76.82,76.57,76.8,90
QAX18,2018-07-03 13:00,3,76.77,77.03,76.77,77,80
QAX18,2018-07-04 03:00,5,77.27,77.27,77.27,77.27,1
QAX18,2018-07-04 06:00,5,77.39,77.39,77.39,77.39,1
QAX18,2018-07-04 06:30,5,77.43,77.43,77.43,77.43,1
QAX18,2018-07-04 08:30,5,77.13,77.13,77.13,77.13,2
QAX18,2018-07-05 07:00,5,77.58,77.58,77.52,77.55,31
QAX18,2018-07-05 07:30,5,77.52,77.52,77.33,77.36,39
QAX18,2018-07-05 08:00,5,77.35,77.56,77.35,77.38,32
QAX18,2018-07-05 08:30,5,77.4,77.4,77.34,77.39,12
QAX18,2018-07-05 09:00,5,77.29,77.6,77.29,77.6,18
QAX18,2018-07-05 09:30,5,77.54,77.74,77.54,77.74,12
QAX18,2018-07-05 10:00,5,77.22,77.57,76.94,77.57,28
QAX18,2018-07-05 10:30,5,77.74,77.74,77.74,77.74,1
QAX18,2018-07-05 14:00,5,76.88,76.9,76.88,76.9,23
QAX18,2018-07-06 10:30,6,76.61,76.61,76.61,76.61,1
QAX18,2018-07-06 12:30,6,76.67,76.67,76.67,76.67,2
QAX18,2018-07-06 13:30,6,76.71,76.71,76.71,76.71,1
QAX18,2018-07-08 19:30,9,76.71,76.71,76.71,76.71,1
QAX18,2018-07-09 06:00,9,77.45,77.45,77.45,77.45,2
QAX18,2018-07-09 08:00,9,77.42,77.42,77.42,77.42,1
QAX18,2018-07-09 11:30,9,77.62,77.62,77.62,77.62,2
QAX18,2018-07-11 07:00,11,77.03,77.03,77.03,77.03,1
QAX18,2018-07-11 07:30,11,77.17,77.17,77.17,77.17,1
QAX18,2018-07-11 09:30,11,76.87,76.87,76.87,76.87,1
QAX18,2018-07-11 10:30,11,76.38,76.39,76.25,76.26,22
QAX18,2018-07-11 12:00,11,75.57,75.6,75.18,75.18,15
QAX18,2018-07-11 12:30,11,74.89,74.89,74.59,74.59,10
QAX18,2018-07-11 13:00,11,73.99,73.99,73.2,73.2,11
QAX18,2018-07-11 19:30,12,74.3,74.3,74.18,74.18,12
QAX18,2018-07-11 20:30,12,74.18,74.18,74.18,74.18,3
QAX18,2018-07-12 00:00,12,74.42,74.42,74.42,74.42,1
QAX18,2018-07-12 00:30,12,74.5,74.5,74.5,74.5,1
QAX18,2018-07-12 02:30,12,74.73,74.73,74.73,74.73,2
QAX18,2018-07-12 03:30,12,74.73,74.73,74.72,74.72,11
QAX18,2018-07-12 06:30,12,74.22,74.22,74.12,74.12,48
QAX18,2018-07-12 08:00,12,74.22,74.22,73.88,73.88,6
QAX18,2018-07-12 08:30,12,73.74,73.82,73.53,73.81,42
QAX18,2018-07-12 09:00,12,73.73,73.92,73.73,73.92,14
QAX18,2018-07-12 09:30,12,73.92,74.01,73.3,73.3,35
QAX18,2018-07-12 10:00,12,73.26,73.55,72.81,72.81,31
QAX18,2018-07-12 10:30,12,73.48,73.48,73.48,73.48,1
QAX18,2018-07-12 12:30,12,74.07,74.07,74.07,74.07,1
QAX18,2018-07-12 13:00,12,74.24,74.24,74.24,74.24,1
QAX18,2018-07-13 04:30,13,73.59,73.59,73.59,73.59,1
QAX18,2018-07-13 07:00,13,74.42,74.42,74.42,74.42,1
QAX18,2018-07-13 08:00,13,74.32,74.32,74.32,74.32,1
QAX18,2018-07-13 08:30,13,74.4,74.57,74.4,74.57,2
QAX18,2018-07-13 09:30,13,75,75.03,75,75.03,2
QAX18,2018-07-13 10:00,13,75.11,75.18,75.11,75.14,7
QAX18,2018-07-13 10:30,13,75.3,75.3,75.12,75.14,7
QAX18,2018-07-13 13:00,13,75.71,75.71,75.71,75.71,2
QAX18,2018-07-16 04:30,16,74.3,74.3,74.3,74.3,1
QAX18,2018-07-16 05:00,16,74.09,74.09,73.8,73.8,4
QAX18,2018-07-16 05:30,16,73.9,73.9,73.86,73.86,3
QAX18,2018-07-16 06:00,16,73.78,73.78,73.6,73.74,9
QAX18,2018-07-16 06:30,16,73.96,74,73.96,73.96,10
QAX18,2018-07-16 07:00,16,73.73,73.73,73.36,73.37,6
QAX18,2018-07-16 07:30,16,73.27,73.27,73.19,73.19,5
QAX18,2018-07-16 10:00,16,72.64,72.68,72.6,72.6,5
QAX18,2018-07-16 11:00,16,71.82,71.9,71.82,71.9,2
QAX18,2018-07-16 13:00,16,71.76,72.16,71.75,71.75,7
QAX18,2018-07-16 14:00,16,72.17,72.17,72.14,72.14,20
QAX18,2018-07-17 00:30,17,71.92,71.92,71.9,71.9,27
QAX18,2018-07-17 01:00,17,71.65,71.65,71.65,71.65,27
QAX18,2018-07-17 01:30,17,71.57,71.57,71.43,71.43,58
QAX18,2018-07-17 02:00,17,71.78,71.79,71.78,71.79,2
QAX18,2018-07-17 04:30,17,71.89,71.89,71.89,71.89,10
QAX18,2018-07-17 07:30,17,72.21,72.23,72.21,72.23,4
QAX18,2018-07-17 08:00,17,71.86,71.86,71.86,71.86,1
QAX18,2018-07-17 08:30,17,71.83,72.09,71.79,72.09,5
QAX18,2018-07-17 09:00,17,72.04,72.27,71.92,72,17
QAX18,2018-07-17 09:30,17,71.98,72.18,71.95,72.18,29
QAX18,2018-07-17 10:00,17,72.16,72.22,71.98,72.18,35
QAX18,2018-07-17 10:30,17,72.15,72.17,71.96,72.06,28
QAX18,2018-07-17 11:00,17,72.06,72.5,72.06,72.34,15
QAX18,2018-07-17 11:30,17,72.35,72.45,72.26,72.26,11
QAX18,2018-07-17 12:00,17,72.29,72.74,72.29,72.46,31
QAX18,2018-07-17 12:30,17,72.51,72.77,72.51,72.77,22
QAX18,2018-07-17 13:00,17,72.76,72.83,72.25,72.25,30
QAX18,2018-07-17 13:30,17,72.15,72.31,72.15,72.3,16
QAX18,2018-07-17 14:00,17,72.27,72.27,72.11,72.11,10
QAX18,2018-07-17 14:30,17,72.24,72.24,72.05,72.09,5
QAX18,2018-07-18 04:00,18,71.66,71.66,71.66,71.66,3
QAX18,2018-07-18 07:30,18,71.85,71.96,71.82,71.82,31
QAX18,2018-07-18 08:00,18,71.81,71.95,71.56,71.76,36
QAX18,2018-07-18 08:30,18,71.77,71.79,71.62,71.78,11
QAX18,2018-07-18 09:30,18,72.12,72.12,72.12,72.12,1
QAX18,2018-07-18 11:00,18,72.88,72.88,72.88,72.88,9
QAX18,2018-07-18 12:30,18,73.23,73.23,73.23,73.23,6
QAX18,2018-07-18 13:00,18,73.12,73.24,73.12,73.24,5
QAX18,2018-07-18 13:30,18,73.05,73.05,73.05,73.05,1
QAX18,2018-07-18 14:00,18,73.04,73.04,73.04,73.04,1
QAX18,2018-07-18 14:30,18,72.97,72.97,72.97,72.97,1
QAX18,2018-07-19 04:30,19,72.15,72.15,72.09,72.09,4
QAX18,2018-07-19 05:30,19,72.3,72.3,72.01,72.14,5
QAX18,2018-07-19 06:00,19,72.24,72.25,72.24,72.25,2
QAX18,2018-07-19 07:30,19,72.4,72.43,72.4,72.41,3
QAX18,2018-07-19 08:00,19,72.48,72.92,72.45,72.91,221
QAX18,2018-07-19 08:30,19,73.03,73.33,73.03,73.22,17
QAX18,2018-07-19 09:00,19,73.7,73.7,73.7,73.7,35
QAX18,2018-07-19 09:30,19,73.47,73.7,73.04,73.11,101
QAX18,2018-07-19 10:30,19,73.18,73.18,72.63,72.7,122
QAX18,2018-07-19 11:00,19,72.74,72.78,72.49,72.69,411
QAX18,2018-07-19 11:30,19,72.69,72.69,72.13,72.26,420
QAX18,2018-07-19 12:00,19,72.28,72.52,72.03,72.4,200
QAX18,2018-07-19 12:30,19,72.41,72.58,72.29,72.48,348
QAX18,2018-07-19 13:00,19,72.5,72.64,72.28,72.64,260
QAX18,2018-07-19 23:30,20,72.88,72.88,72.88,72.88,1
QAX18,2018-07-20 04:30,20,73.5,73.5,73.21,73.21,106
QAX18,2018-07-20 05:00,20,73.21,73.28,72.93,72.93,66
QAX18,2018-07-20 05:30,20,72.96,73,72.58,72.63,207
QAX18,2018-07-20 06:00,20,72.46,72.46,72.46,72.46,2
QAX18,2018-07-20 07:00,20,72.92,72.92,72.89,72.89,2
QAX18,2018-07-20 07:30,20,72.96,72.96,72.95,72.95,2
QAX18,2018-07-20 08:30,20,73.3,73.3,73.3,73.3,1
QAX18,2018-07-20 09:00,20,72.82,72.82,72.82,72.82,1
QAX18,2018-07-20 10:00,20,73.25,73.25,73.25,73.25,2
QAX18,2018-07-22 23:30,23,73.1,73.1,73.1,73.1,1
QAX18,2018-07-23 05:00,23,74.33,74.33,74.33,74.33,1
QAX18,2018-07-23 05:30,23,74.48,74.48,74.48,74.48,7
QAX18,2018-07-23 06:30,23,74.16,74.17,74.16,74.17,3
QAX18,2018-07-23 08:00,23,74.2,74.21,73.79,73.79,156
QAX18,2018-07-23 10:30,23,74.04,74.04,73.86,73.86,3
QAX18,2018-07-23 11:00,23,73.73,73.73,73.3,73.3,12
QAX18,2018-07-23 12:00,23,73.14,73.19,73.14,73.19,4
QAX18,2018-07-23 13:30,23,73.43,73.45,73.43,73.43,25
QAX18,2018-07-23 14:00,23,73.45,73.45,73.45,73.45,1
QAX18,2018-07-23 23:30,24,73.3,73.3,73.3,73.3,1
QAX18,2018-07-24 01:00,24,73.47,73.47,73.47,73.47,5
QAX18,2018-07-24 07:30,24,73.8,73.8,73.65,73.65,100
QAX18,2018-07-24 08:00,24,73.5,73.5,73.38,73.47,104
QAX18,2018-07-24 08:30,24,73.99,73.99,73.99,73.99,1
QAX18,2018-07-25 00:00,25,74.53,74.53,74.53,74.53,1
QAX18,2018-07-25 05:30,25,74.31,74.31,74.31,74.31,1
QAX18,2018-07-25 08:30,25,74.51,74.51,74.51,74.51,2
QAX18,2018-07-25 09:30,25,74.55,74.55,74.55,74.55,1
QAX18,2018-07-25 10:30,25,74.6,74.6,74.6,74.6,1
QAX18,2018-07-25 12:00,25,74.72,74.72,74.72,74.72,7
QAX18,2018-07-25 13:30,25,74.67,74.67,74.67,74.67,1
QAX18,2018-07-25 22:00,26,75.18,75.18,75.18,75.18,5
QAX18,2018-07-26 00:30,26,74.98,74.98,74.98,74.98,1
QAX18,2018-07-26 03:30,26,75.23,75.23,74.94,74.94,6
QAX18,2018-07-26 05:00,26,75.2,75.2,75.2,75.2,1
QAX18,2018-07-26 08:30,26,74.95,74.95,74.95,74.95,2
QAX18,2018-07-26 09:30,26,75.11,75.11,75.11,75.11,8
QAX18,2018-07-26 14:00,26,75.27,75.27,75.27,75.27,21
QAX18,2018-07-26 14:30,26,75.29,75.29,75.29,75.29,4
QAX18,2018-07-27 02:00,27,75.32,75.39,75.32,75.35,17
QAX18,2018-07-27 02:30,27,75.29,75.34,75.21,75.26,87
QAX18,2018-07-27 03:00,27,75.27,75.27,75.23,75.23,4
QAX18,2018-07-27 03:30,27,75.18,75.21,75.16,75.21,4
QAX18,2018-07-27 06:00,27,75.4,75.4,75.4,75.4,1
QAX18,2018-07-27 07:00,27,75.34,75.34,75.34,75.34,2
QAX18,2018-07-27 07:30,27,75.4,75.4,75.4,75.4,2
QAX18,2018-07-27 09:00,27,75.49,75.49,75.49,75.49,1
QAX18,2018-07-27 10:00,27,75.43,75.54,75.43,75.51,3
QAX18,2018-07-27 10:30,27,75.47,75.47,75.35,75.4,28
QAX18,2018-07-27 11:30,27,74.95,74.95,74.95,74.95,2
QAX18,2018-07-27 12:00,27,74.83,74.83,74.82,74.83,6
QAX18,2018-07-27 13:00,27,74.77,74.77,74.77,74.77,1
QAX18,2018-07-27 13:30,27,75.06,75.06,75.04,75.04,3
QAX18,2018-07-27 14:00,27,75.08,75.08,75.08,75.08,1
QAX18,2018-07-30 02:00,30,75.21,75.21,75.09,75.09,8
QAX18,2018-07-30 02:30,30,75.08,75.22,75.07,75.21,14
QAX18,2018-07-30 03:00,30,75.09,75.19,75.05,75.19,28
QAX18,2018-07-30 03:30,30,75.15,75.36,75.15,75.34,110
QAX18,2018-07-30 04:00,30,75.37,75.43,75.26,75.26,35
QAX18,2018-07-30 04:30,30,75.14,75.21,75.13,75.21,5
QAX18,2018-07-30 05:00,30,75.19,75.27,75.18,75.27,3
QAX18,2018-07-30 06:00,30,75.42,75.68,75.42,75.65,24
QAX18,2018-07-30 06:30,30,75.6,75.63,75.54,75.54,11
QAX18,2018-07-30 07:00,30,75.55,75.64,75.53,75.61,13
QAX18,2018-07-30 07:30,30,75.55,75.56,75.51,75.56,8
QAX18,2018-07-30 08:00,30,75.63,75.79,75.62,75.77,73
QAX18,2018-07-30 08:30,30,75.81,75.95,75.8,75.86,62
QAX18,2018-07-30 09:00,30,75.8,75.84,75.59,75.67,109
QAX18,2018-07-30 09:30,30,75.67,75.83,75.61,75.69,58
QAX18,2018-07-30 10:00,30,75.76,75.76,75.66,75.66,5
QAX18,2018-07-30 10:30,30,75.7,75.7,75.7,75.7,1
QAX18,2018-07-30 11:30,30,75.79,75.79,75.79,75.79,1
QAX18,2018-07-30 12:00,30,75.7,75.7,75.7,75.7,1
QAX18,2018-07-30 12:30,30,75.88,75.88,75.88,75.88,1
QAX18,2018-07-30 13:00,30,75.91,75.91,75.82,75.82,4
QAX18,2018-07-30 13:30,30,75.71,75.71,75.57,75.64,4
QAX18,2018-07-30 19:30,31,75.72,75.72,75.72,75.72,1
QAX18,2018-07-31 00:00,31,75.46,75.46,75.46,75.46,1
QAX18,2018-07-31 02:00,31,75.46,75.57,75.46,75.5,8
QAX18,2018-07-31 02:30,31,75.49,75.5,75.45,75.5,7
QAX18,2018-07-31 03:00,31,75.51,75.51,75.38,75.5,21
QAX18,2018-07-31 03:30,31,75.46,75.46,75.37,75.46,21
QAX18,2018-07-31 04:00,31,75.37,75.49,75.37,75.49,4
QAX18,2018-07-31 04:30,31,75.46,75.51,75.46,75.46,7
QAX18,2018-07-31 05:00,31,75.51,75.57,75.51,75.57,3
QAX18,2018-07-31 05:30,31,75.46,75.49,75.46,75.49,5
QAX18,2018-07-31 06:00,31,75.48,75.6,75.48,75.6,9
QAX18,2018-07-31 06:30,31,75.53,75.81,75.52,75.78,30
QAX18,2018-07-31 07:00,31,75.75,75.75,75.51,75.52,8
QAX18,2018-07-31 07:30,31,75.59,75.59,75.5,75.5,5
QAX18,2018-07-31 08:00,31,75.27,75.27,74.9,75.17,9
QAX18,2018-07-31 08:30,31,74.93,75.05,74.93,75.05,3
QAX18,2018-07-31 09:00,31,74.99,74.99,74.63,74.63,27
QAX18,2018-07-31 09:30,31,74.71,74.72,74.69,74.69,10
QAX18,2018-07-31 10:00,31,74.92,74.92,74.82,74.85,3
QAX18,2018-07-31 10:30,31,74.91,75.08,74.91,74.93,5
QAX18,2018-07-31 11:00,31,75.04,75.04,75,75,2
QAX18,2018-07-31 11:30,31,75.07,75.07,75.07,75.07,1
QAX18,2018-07-31 12:30,31,74.86,74.86,74.5,74.52,5
QAX18,2018-07-31 13:00,31,74.5,74.5,74.34,74.37,18
QAX18,2018-07-31 13:30,31,74.41,74.41,74.41,74.41,1
QAX18,2018-07-31 15:30,31,74.3,74.3,74.08,74.08,14
QAX18,2018-08-01 02:00,1,73.95,73.96,73.85,73.88,20
QAX18,2018-08-01 02:30,1,73.91,74.07,73.91,74.03,18
QAX18,2018-08-01 03:00,1,74.09,74.13,73.95,74.13,14
QAX18,2018-08-01 03:30,1,74.06,74.06,73.73,73.77,27
QAX18,2018-08-01 04:00,1,73.78,73.78,73.39,73.46,30
QAX18,2018-08-01 04:30,1,73.4,73.4,73.37,73.37,7
QAX18,2018-08-01 05:00,1,73.73,73.73,73.73,73.73,1
QAX18,2018-08-01 05:30,1,73.65,73.65,73.53,73.53,14
QAX18,2018-08-01 07:00,1,73.23,73.23,73.14,73.14,2
QAX18,2018-08-01 07:30,1,72.96,72.96,72.84,72.92,9
QAX18,2018-08-01 08:00,1,73.01,73.11,72.9,73.11,148
QAX18,2018-08-01 08:30,1,72.98,72.98,72.98,72.98,1
QAX18,2018-08-01 09:00,1,73.03,73.03,72.94,73.03,143
QAX18,2018-08-01 09:30,1,73.48,73.55,73.28,73.35,11
QAX18,2018-08-01 10:00,1,73.25,73.25,72.67,72.67,29
QAX18,2018-08-01 10:30,1,72.86,72.9,72.77,72.9,89
QAX18,2018-08-01 11:00,1,72.78,72.9,72.78,72.86,151
QAX18,2018-08-01 11:30,1,72.85,72.85,72.85,72.85,1
QAX18,2018-08-01 12:30,1,72.76,72.79,72.61,72.64,28
QAX18,2018-08-01 13:00,1,72.6,72.69,72.6,72.69,16
QAX18,2018-08-01 13:30,1,72.67,72.67,72.67,72.67,67
QAX18,2018-08-01 14:00,1,72.76,72.76,72.76,72.76,5
QAX18,2018-08-01 18:30,2,72.76,72.76,72.74,72.74,2
QAX18,2018-08-02 02:00,2,73.09,73.09,72.85,72.93,8
QAX18,2018-08-02 02:30,2,72.81,72.81,72.73,72.77,12
QAX18,2018-08-02 03:00,2,72.72,72.83,72.66,72.69,32
QAX18,2018-08-02 03:30,2,72.66,72.81,72.61,72.81,27
QAX18,2018-08-02 04:00,2,72.79,72.79,72.54,72.59,11
QAX18,2018-08-02 04:30,2,72.51,72.52,72.29,72.32,41
QAX18,2018-08-02 05:00,2,72.32,72.32,72.24,72.24,9
QAX18,2018-08-02 05:30,2,72.18,72.18,72.18,72.18,1
QAX18,2018-08-02 06:00,2,72.22,72.28,72.16,72.26,12
QAX18,2018-08-02 06:30,2,72.26,72.27,72.22,72.22,5
QAX18,2018-08-02 07:00,2,72.33,72.33,72.3,72.31,30
QAX18,2018-08-02 07:30,2,72.29,72.38,72.23,72.37,10
QAX18,2018-08-02 08:00,2,72.27,72.54,72.27,72.46,41
QAX18,2018-08-02 08:30,2,72.39,72.55,72.28,72.52,37
QAX18,2018-08-02 09:00,2,72.63,73.03,72.62,72.97,81
QAX18,2018-08-02 09:30,2,72.94,73.07,72.89,73,105
QAX18,2018-08-02 10:00,2,72.98,73.47,72.92,73.41,95
QAX18,2018-08-02 10:30,2,73.41,73.84,73.41,73.5,107
QAX18,2018-08-02 11:00,2,73.54,73.7,73.49,73.62,52
QAX18,2018-08-02 11:30,2,73.65,73.91,73.56,73.88,66
QAX18,2018-08-02 12:00,2,73.87,73.87,73.74,73.82,10
QAX18,2018-08-02 12:30,2,73.77,73.97,73.77,73.96,13
QAX18,2018-08-02 13:00,2,73.91,73.94,73.69,73.71,31
QAX18,2018-08-02 13:30,2,73.67,73.68,73.59,73.59,10
QAX18,2018-08-02 14:00,2,73.58,73.66,73.58,73.66,3
QAX18,2018-08-02 14:30,2,73.69,73.69,73.69,73.69,5
QAX18,2018-08-03 02:00,3,73.49,73.49,73.43,73.43,9
QAX18,2018-08-03 02:30,3,73.34,73.38,73.34,73.38,2
QAX18,2018-08-03 03:00,3,73.44,73.51,73.4,73.51,14
QAX18,2018-08-03 03:30,3,73.45,73.53,73.38,73.38,23
QAX18,2018-08-03 04:00,3,73.44,73.8,73.44,73.8,23
QAX18,2018-08-03 04:30,3,73.85,73.91,73.51,73.51,14
QAX18,2018-08-03 05:00,3,73.58,73.58,73.43,73.43,3
QAX18,2018-08-03 05:30,3,73.44,73.44,73.43,73.43,4
QAX18,2018-08-03 06:00,3,73.69,73.89,73.69,73.89,42
QAX18,2018-08-03 06:30,3,73.91,73.92,73.59,73.68,35
QAX18,2018-08-03 07:00,3,73.56,73.63,73.56,73.62,4
QAX18,2018-08-03 07:30,3,73.69,73.84,73.58,73.65,21
QAX18,2018-08-03 08:00,3,73.73,73.89,73.73,73.8,60
QAX18,2018-08-03 08:30,3,73.83,73.96,73.71,73.75,25
QAX18,2018-08-03 09:00,3,73.74,73.76,73.52,73.76,13
QAX18,2018-08-03 09:30,3,73.83,73.83,73.76,73.76,15
QAX18,2018-08-03 10:00,3,73.61,73.71,73.61,73.63,7
QAX18,2018-08-03 10:30,3,73.54,73.62,72.87,72.99,17
QAX18,2018-08-03 11:00,3,73.16,73.38,73.16,73.38,7
QAX18,2018-08-03 11:30,3,73.48,73.51,73.46,73.51,9
QAX18,2018-08-03 12:30,3,73.4,73.43,73.32,73.43,4
QAX18,2018-08-03 13:00,3,73.51,73.51,73.41,73.41,6
QAX18,2018-08-03 13:30,3,73.56,73.65,73.56,73.65,4
QAX18,2018-08-03 14:00,3,73.64,73.68,73.64,73.68,2
QAX18,2018-08-03 15:00,3,73.62,73.62,73.62,73.62,2
QAX18,2018-08-03 15:30,3,73.58,73.58,73.58,73.58,3
QAX18,2018-08-05 20:00,6,73.73,73.73,73.73,73.73,2
QAX18,2018-08-06 00:30,6,73.51,73.51,73.5,73.5,2
QAX18,2018-08-06 02:00,6,73.79,73.8,73.77,73.77,14
QAX18,2018-08-06 02:30,6,73.76,73.84,73.76,73.84,12
QAX18,2018-08-06 03:00,6,73.78,73.95,73.78,73.95,18
QAX18,2018-08-06 03:30,6,73.94,73.94,73.84,73.88,15
QAX18,2018-08-06 04:00,6,73.89,73.91,73.78,73.78,10
QAX18,2018-08-06 04:30,6,73.84,74.45,73.84,74.35,71
QAX18,2018-08-06 05:00,6,74.3,74.36,74.24,74.35,15
QAX18,2018-08-06 05:30,6,74.31,74.31,74.26,74.27,21
QAX18,2018-08-06 06:00,6,74.16,74.16,74.16,74.16,3
QAX18,2018-08-06 06:30,6,74.24,74.29,74.16,74.26,8
QAX18,2018-08-06 07:00,6,74.25,74.3,74.25,74.28,13
QAX18,2018-08-06 07:30,6,74.24,74.24,74.05,74.06,17
QAX18,2018-08-06 08:00,6,74.05,74.46,74.03,74.16,46
QAX18,2018-08-06 08:30,6,74.16,74.16,73.75,73.89,44
QAX18,2018-08-06 09:00,6,73.96,74.02,73.86,74,6
QAX18,2018-08-06 09:30,6,74.24,74.68,74.2,74.59,29
QAX18,2018-08-06 10:00,6,74.69,74.73,74.37,74.4,21
QAX18,2018-08-06 10:30,6,74.41,74.48,74.39,74.48,20
QAX18,2018-08-06 11:00,6,74.4,74.52,74.35,74.48,9
QAX18,2018-08-06 11:30,6,74.47,74.47,74.36,74.36,3
QAX18,2018-08-06 12:00,6,74.2,74.2,74.19,74.19,2
QAX18,2018-08-06 12:30,6,74.2,74.29,74.18,74.29,5
QAX18,2018-08-06 13:00,6,74.3,74.34,74.1,74.1,17
QAX18,2018-08-06 13:30,6,74.07,74.07,74.01,74.01,11
QAX18,2018-08-06 14:00,6,73.94,73.96,73.94,73.95,8
QAX18,2018-08-06 19:00,7,73.96,73.97,73.96,73.97,5
QAX18,2018-08-06 21:30,7,74.24,74.33,74.24,74.31,13
QAX18,2018-08-06 22:00,7,74.36,74.36,74.36,74.36,2
QAX18,2018-08-06 23:00,7,74.33,74.33,74.33,74.33,4
QAX18,2018-08-06 23:30,7,74.33,74.33,74.33,74.33,26
QAX18,2018-08-07 01:00,7,74.33,74.44,74.33,74.44,6
QAX18,2018-08-07 02:00,7,74.54,74.58,74.44,74.44,13
QAX18,2018-08-07 02:30,7,74.51,74.62,74.44,74.44,7
QAX18,2018-08-07 03:00,7,74.48,74.58,74.41,74.58,14
QAX18,2018-08-07 03:30,7,74.47,74.6,74.46,74.55,37
QAX18,2018-08-07 04:00,7,74.6,74.71,74.6,74.7,12
QAX18,2018-08-07 04:30,7,74.58,74.82,74.58,74.81,17
QAX18,2018-08-07 05:00,7,74.88,75.1,74.85,75.03,80
QAX18,2018-08-07 05:30,7,74.97,74.97,74.9,74.9,11
QAX18,2018-08-07 06:00,7,74.94,75.18,74.89,75.13,21
QAX18,2018-08-07 06:30,7,75.15,75.2,75.15,75.19,4
QAX18,2018-08-07 07:00,7,75.19,75.25,75.15,75.18,33
QAX18,2018-08-07 07:30,7,75.17,75.19,75.07,75.17,27
QAX18,2018-08-07 08:00,7,75.13,75.18,74.91,74.91,36
QAX18,2018-08-07 08:30,7,74.82,75.11,74.81,75.11,7
QAX18,2018-08-07 09:00,7,75.05,75.09,75.05,75.09,3
QAX18,2018-08-07 09:30,7,75.1,75.1,74.97,75.05,6
QAX18,2018-08-07 10:00,7,74.91,74.91,74.56,74.67,29
QAX18,2018-08-07 10:30,7,74.62,74.7,74.62,74.67,7
QAX18,2018-08-07 11:00,7,74.86,74.86,74.75,74.75,10
QAX18,2018-08-07 11:30,7,74.77,74.77,74.77,74.77,1
QAX18,2018-08-07 12:00,7,74.87,74.92,74.8,74.92,13
QAX18,2018-08-07 12:30,7,75.01,75.01,74.99,74.99,6
QAX18,2018-08-07 13:00,7,75.02,75.07,74.92,74.92,24
QAX18,2018-08-07 13:30,7,74.92,74.92,74.88,74.88,9
QAX18,2018-08-07 14:30,7,74.85,74.85,74.85,74.85,20
QAX18,2018-08-07 15:00,7,74.86,74.86,74.84,74.84,12
QAX18,2018-08-07 15:30,7,74.86,74.86,74.86,74.86,1
QAX18,2018-08-07 22:00,8,74.96,74.96,74.96,74.96,1
QAX18,2018-08-08 02:00,8,74.94,74.99,74.86,74.88,18
QAX18,2018-08-08 02:30,8,75,75.07,75,75.07,4
QAX18,2018-08-08 03:00,8,75.02,75.05,74.93,75.04,22
QAX18,2018-08-08 03:30,8,75.02,75.07,75,75.01,38
QAX18,2018-08-08 04:00,8,74.98,75.12,74.98,75.07,8
QAX18,2018-08-08 04:30,8,75.06,75.19,75.06,75.19,7
QAX18,2018-08-08 05:00,8,75.13,75.13,74.96,75.02,10
QAX18,2018-08-08 05:30,8,74.98,74.98,74.55,74.68,38
QAX18,2018-08-08 06:00,8,74.68,74.88,74.68,74.88,26
QAX18,2018-08-08 06:30,8,74.88,74.89,74.49,74.49,48
QAX18,2018-08-08 07:00,8,74.54,74.68,74.54,74.55,24
QAX18,2018-08-08 07:30,8,74.55,74.55,74.36,74.36,10
QAX18,2018-08-08 08:00,8,74.3,74.36,74.24,74.36,63
QAX18,2018-08-08 08:30,8,74.31,74.35,73.87,73.88,45
QAX18,2018-08-08 09:00,8,73.91,73.95,73.85,73.94,68
QAX18,2018-08-08 09:30,8,73.77,73.9,73.08,73.29,104
QAX18,2018-08-08 10:00,8,73.26,73.26,72.74,72.74,33
QAX18,2018-08-08 10:30,8,72.68,72.68,72.39,72.67,52
QAX18,2018-08-08 11:00,8,72.49,72.61,72.2,72.34,22
QAX18,2018-08-08 11:30,8,72.26,72.26,72.25,72.25,10
QAX18,2018-08-08 12:00,8,72.22,72.33,72.09,72.11,12
QAX18,2018-08-08 12:30,8,72.11,72.49,72.11,72.41,16
QAX18,2018-08-08 13:00,8,72.42,72.62,72.34,72.6,48
QAX18,2018-08-08 13:30,8,72.64,72.64,72.53,72.59,21
QAX18,2018-08-08 14:00,8,72.69,72.69,72.68,72.68,50
QAX18,2018-08-08 17:00,9,72.63,72.63,72.63,72.63,1
QAX18,2018-08-08 19:00,9,72.63,72.63,72.63,72.63,1
QAX18,2018-08-08 20:00,9,72.73,72.73,72.73,72.73,5
QAX18,2018-08-08 20:30,9,72.84,72.87,72.84,72.87,6
QAX18,2018-08-08 22:00,9,72.84,72.84,72.79,72.79,3
QAX18,2018-08-09 00:30,9,72.81,72.81,72.81,72.81,1
QAX18,2018-08-09 01:30,9,72.81,72.81,72.81,72.81,1
QAX18,2018-08-09 02:00,9,72.45,72.45,72.44,72.44,3
QAX18,2018-08-09 02:30,9,72.41,72.48,72.35,72.36,11
QAX18,2018-08-09 03:00,9,72.25,72.75,72.23,72.75,19
QAX18,2018-08-09 03:30,9,72.67,72.88,72.66,72.88,22
QAX18,2018-08-09 04:00,9,72.84,72.9,72.79,72.79,11
QAX18,2018-08-09 04:30,9,72.68,72.72,72.46,72.67,31
QAX18,2018-08-09 05:00,9,72.7,72.75,72.56,72.66,30
QAX18,2018-08-09 05:30,9,72.66,72.66,72.62,72.63,8
QAX18,2018-08-09 06:00,9,72.74,72.85,72.74,72.74,24
QAX18,2018-08-09 06:30,9,72.72,72.72,72.6,72.62,12
QAX18,2018-08-09 07:00,9,72.64,72.8,72.64,72.8,14
QAX18,2018-08-09 07:30,9,72.75,73.13,72.75,73.01,67
QAX18,2018-08-09 08:00,9,72.82,72.94,72.68,72.91,55
QAX18,2018-08-09 08:30,9,72.9,73.06,72.84,72.86,71
QAX18,2018-08-09 09:00,9,72.74,73.16,72.73,73.08,65
QAX18,2018-08-09 09:30,9,73.16,73.18,72.85,72.9,47
QAX18,2018-08-09 10:00,9,72.82,72.88,72.5,72.51,39
QAX18,2018-08-09 10:30,9,72.41,72.56,72.41,72.56,48
QAX18,2018-08-09 11:00,9,72.69,72.69,72.48,72.48,4
QAX18,2018-08-09 11:30,9,72.63,72.64,72.63,72.64,5
QAX18,2018-08-09 12:00,9,72.71,72.71,72.39,72.39,5
QAX18,2018-08-09 12:30,9,72.36,72.4,72.36,72.39,23
QAX18,2018-08-09 13:00,9,72.43,72.44,72.28,72.44,10
QAX18,2018-08-09 13:30,9,72.5,72.5,72.42,72.42,21
QAX18,2018-08-09 14:30,9,72.32,72.32,72.3,72.3,2
QAX18,2018-08-09 19:30,10,72.13,72.14,72.13,72.14,10
QAX18,2018-08-09 23:30,10,72.51,72.51,72.51,72.51,1
QAX18,2018-08-10 00:00,10,72.38,72.4,72.38,72.4,45
QAX18,2018-08-10 00:30,10,72.23,72.23,72.23,72.23,5
QAX18,2018-08-10 01:00,10,72.16,72.21,72.12,72.21,6
QAX18,2018-08-10 01:30,10,72.19,72.19,72.19,72.19,1
QAX18,2018-08-10 02:00,10,72.13,72.15,71.74,71.83,58
QAX18,2018-08-10 02:30,10,71.88,71.89,71.73,71.89,39
QAX18,2018-08-10 03:00,10,71.94,72.08,71.94,72.08,17
QAX18,2018-08-10 03:30,10,72.07,72.33,72.04,72.14,72
QAX18,2018-08-10 04:00,10,72.2,72.4,72.2,72.4,15
QAX18,2018-08-10 04:30,10,72.46,72.54,72.46,72.54,15
QAX18,2018-08-10 05:00,10,72.39,72.52,72.33,72.52,17
QAX18,2018-08-10 05:30,10,72.57,72.58,72.57,72.57,5
QAX18,2018-08-10 06:00,10,72.65,72.65,72.56,72.57,7
QAX18,2018-08-10 06:30,10,72.59,72.81,72.59,72.77,19
QAX18,2018-08-10 07:00,10,72.74,72.92,72.73,72.9,20
QAX18,2018-08-10 07:30,10,72.85,72.86,72.66,72.66,21
QAX18,2018-08-10 08:00,10,72.65,72.65,72.49,72.61,89
QAX18,2018-08-10 08:30,10,72.66,72.86,72.62,72.7,50
QAX18,2018-08-10 09:00,10,72.81,72.96,72.8,72.9,13
QAX18,2018-08-10 09:30,10,73.14,73.39,73.14,73.39,47
QAX18,2018-08-10 10:00,10,73.27,73.31,73.01,73.1,55
QAX18,2018-08-10 10:30,10,73.16,73.16,73.02,73.12,27
QAX18,2018-08-10 11:00,10,73.17,73.18,73.17,73.18,2
QAX18,2018-08-10 11:30,10,73.21,73.24,73.18,73.24,4
QAX18,2018-08-10 12:30,10,73.12,73.25,73.12,73.22,8
QAX18,2018-08-10 13:00,10,73.2,73.21,73,73.11,22
QAX18,2018-08-10 13:30,10,73.13,73.17,73.07,73.08,17
QAX18,2018-08-10 15:30,10,73.23,73.25,73.23,73.25,50
QAX18,2018-08-13 02:00,13,72.84,72.96,72.84,72.84,10
QAX18,2018-08-13 02:30,13,72.81,72.84,72.78,72.78,11
QAX18,2018-08-13 03:00,13,72.74,72.98,72.7,72.98,14
QAX18,2018-08-13 03:30,13,73.02,73.06,72.87,73,36
QAX18,2018-08-13 04:00,13,73.05,73.25,73.05,73.25,29
QAX18,2018-08-13 04:30,13,73.23,73.29,73.19,73.29,13
QAX18,2018-08-13 05:00,13,73.26,73.27,72.99,73.03,18
QAX18,2018-08-13 05:30,13,73.1,73.11,72.89,72.91,16
QAX18,2018-08-13 06:00,13,72.93,72.95,72.93,72.95,8
QAX18,2018-08-13 06:30,13,73.09,73.09,73.09,73.09,2
QAX18,2018-08-13 07:00,13,73.06,73.21,73.06,73.21,8
QAX18,2018-08-13 07:30,13,73.21,73.21,73.04,73.12,6
QAX18,2018-08-13 08:00,13,73.04,73.1,73,73,12
QAX18,2018-08-13 08:30,13,72.85,72.9,72.81,72.81,28
QAX18,2018-08-13 09:00,13,72.71,73.13,72.71,73.13,16
QAX18,2018-08-13 09:30,13,73.17,73.17,72.8,72.92,4
QAX18,2018-08-13 10:00,13,73.09,73.09,72.91,72.91,4
QAX18,2018-08-13 10:30,13,72.77,72.8,71.81,71.81,536
QAX18,2018-08-13 11:00,13,71.91,71.94,71.38,71.57,57
QAX18,2018-08-13 11:30,13,71.45,71.8,71.45,71.68,22
QAX18,2018-08-13 12:00,13,71.7,71.89,71.7,71.89,8
QAX18,2018-08-13 12:30,13,71.89,71.95,71.83,71.95,7
QAX18,2018-08-13 13:00,13,72.01,72.94,72.01,72.94,36
QAX18,2018-08-13 13:30,13,73.02,73.02,72.96,73.02,22
QAX18,2018-08-13 14:00,13,73,73,73,73,1
QAX18,2018-08-13 15:00,13,73.04,73.08,73.04,73.08,8
QAX18,2018-08-13 18:30,14,73.22,73.22,73.22,73.22,1
QAX18,2018-08-13 20:00,14,73.17,73.17,73.17,73.17,5
QAX18,2018-08-14 02:00,14,73.25,73.52,73.25,73.52,32
QAX18,2018-08-14 02:30,14,73.52,73.58,73.4,73.4,13
QAX18,2018-08-14 03:00,14,73.4,73.6,73.35,73.59,42
QAX18,2018-08-14 03:30,14,73.5,73.6,73.39,73.43,19
QAX18,2018-08-14 04:00,14,73.58,73.58,73.56,73.56,7
QAX18,2018-08-14 04:30,14,73.61,73.65,73.6,73.61,11
QAX18,2018-08-14 05:00,14,73.55,73.58,73.45,73.58,14
QAX18,2018-08-14 05:30,14,73.62,73.65,73.52,73.65,5
QAX18,2018-08-14 06:00,14,73.74,73.83,73.74,73.83,10
QAX18,2018-08-14 06:30,14,73.78,74.04,73.78,73.99,51
QAX18,2018-08-14 07:00,14,73.92,74.01,73.82,73.82,38
QAX18,2018-08-14 07:30,14,73.89,73.89,73.77,73.87,24
QAX18,2018-08-14 08:00,14,74.08,74.24,74.07,74.24,26
QAX18,2018-08-14 08:30,14,74.16,74.17,73.76,73.83,83
QAX18,2018-08-14 09:00,14,73.8,73.86,73.54,73.86,13
QAX18,2018-08-14 09:30,14,73.79,73.94,73.74,73.74,9
QAX18,2018-08-14 10:00,14,73.52,73.52,72.94,72.94,22
QAX18,2018-08-14 10:30,14,73.06,73.06,73,73,3
QAX18,2018-08-14 11:00,14,73.11,73.19,72.64,73.19,38
QAX18,2018-08-14 11:30,14,73.24,73.24,72.92,72.92,4
QAX18,2018-08-14 12:00,14,72.86,73.07,72.73,73.04,32
QAX18,2018-08-14 12:30,14,73.03,73.22,72.96,73.01,12
QAX18,2018-08-14 13:00,14,73.07,73.07,72.74,72.79,12
QAX18,2018-08-14 13:30,14,72.73,72.76,72.68,72.76,11
QAX18,2018-08-14 14:00,14,72.78,72.81,72.78,72.81,16
QAX18,2018-08-14 15:30,14,72.82,72.82,72.34,72.34,7
QAX18,2018-08-14 17:00,15,72.54,72.54,72.54,72.54,2
QAX18,2018-08-14 18:00,15,72.67,72.67,72.65,72.65,2
QAX18,2018-08-14 19:00,15,72.51,72.51,72.51,72.51,1
QAX18,2018-08-15 02:00,15,72.49,72.55,72.39,72.39,6
QAX18,2018-08-15 02:30,15,72.41,72.46,72.29,72.33,20
QAX18,2018-08-15 03:00,15,72.24,72.37,72.14,72.34,49
QAX18,2018-08-15 03:30,15,72.36,72.44,72.16,72.19,47
QAX18,2018-08-15 04:00,15,72.18,72.18,72,72,10
QAX18,2018-08-15 04:30,15,72.05,72.05,71.99,71.99,4
QAX18,2018-08-15 05:00,15,72.05,72.14,72.05,72.14,9
QAX18,2018-08-15 05:30,15,72.1,72.26,72.1,72.26,2
QAX18,2018-08-15 06:30,15,72.23,72.23,72.23,72.23,1
QAX18,2018-08-15 07:00,15,72.25,72.25,72.25,72.25,10
QAX18,2018-08-15 07:30,15,72.21,72.21,72.21,72.21,3
QAX18,2018-08-15 08:00,15,72.19,72.26,72.19,72.24,32
QAX18,2018-08-15 08:30,15,71.95,71.95,71.66,71.72,11
QAX18,2018-08-15 09:00,15,71.69,71.74,71.57,71.74,15
QAX18,2018-08-15 09:30,15,71.42,71.42,70.85,70.86,61
QAX18,2018-08-15 10:00,15,70.77,70.84,70.7,70.72,373
QAX18,2018-08-15 10:30,15,70.73,71.1,70.73,70.87,432
QAX18,2018-08-15 11:00,15,70.96,70.96,70.88,70.94,9
QAX18,2018-08-15 11:30,15,71,71.37,71,71.37,43
QAX18,2018-08-15 12:00,15,71.27,71.45,71.27,71.45,2
QAX18,2018-08-15 12:30,15,71.41,71.48,71.4,71.4,4
QAX18,2018-08-15 13:00,15,71.37,71.39,70.96,70.98,18
QAX18,2018-08-15 13:30,15,71.25,71.25,71.18,71.18,2
QAX18,2018-08-15 14:00,15,71.13,71.13,71.09,71.09,3
QAX18,2018-08-15 14:30,15,71.08,71.08,71.08,71.08,1
QAX18,2018-08-15 19:30,16,70.91,70.91,70.91,70.91,1
QAX18,2018-08-15 20:30,16,71.26,71.26,71.26,71.26,2
QAX18,2018-08-15 21:30,16,71.42,71.42,71.42,71.42,1
QAX18,2018-08-15 23:30,16,71.44,71.44,71.44,71.44,1
QAX18,2018-08-16 02:00,16,71.41,71.47,71.41,71.47,3
QAX18,2018-08-16 02:30,16,71.42,71.46,71.25,71.34,18
QAX18,2018-08-16 03:00,16,71.31,71.52,71.31,71.41,32
QAX18,2018-08-16 03:30,16,71.34,71.38,71.13,71.21,45
QAX18,2018-08-16 04:00,16,71.2,71.32,70.97,71.32,16
QAX18,2018-08-16 04:30,16,71.24,71.24,71.22,71.22,4
QAX18,2018-08-16 05:00,16,71.21,71.21,71.21,71.21,1
QAX18,2018-08-16 05:30,16,71.24,71.24,71.24,71.24,1
QAX18,2018-08-16 06:00,16,71.25,71.32,71.25,71.32,151
QAX18,2018-08-16 06:30,16,71.47,71.51,71.47,71.51,152
QAX18,2018-08-16 07:00,16,71.51,71.53,71.51,71.53,2
QAX18,2018-08-16 07:30,16,71.51,71.73,71.51,71.6,30
QAX18,2018-08-16 08:00,16,71.51,71.51,71.3,71.3,42
QAX18,2018-08-16 08:30,16,71.28,71.52,71.26,71.47,63
QAX18,2018-08-16 09:00,16,71.43,71.49,71.08,71.08,46
QAX18,2018-08-16 09:30,16,71.08,71.33,71.04,71.08,47
QAX18,2018-08-16 10:00,16,71.01,71.5,71,71.5,359
QAX18,2018-08-16 10:30,16,71.53,71.53,71.36,71.48,311
QAX18,2018-08-16 11:00,16,71.48,71.66,71.48,71.66,11
QAX18,2018-08-16 11:30,16,71.5,71.52,71.45,71.47,8
QAX18,2018-08-16 12:00,16,71.74,71.76,71.74,71.76,2
QAX18,2018-08-16 12:30,16,71.52,71.52,71.52,71.52,1
QAX18,2018-08-16 13:00,16,71.54,71.8,71.53,71.74,24
QAX18,2018-08-16 13:30,16,71.75,71.75,71.7,71.7,7
QAX18,2018-08-16 14:30,16,71.66,71.66,71.66,71.66,1
QAX18,2018-08-16 19:00,17,71.6,71.6,71.6,71.6,1
QAX18,2018-08-16 21:00,17,71.62,71.62,71.62,71.62,1
QAX18,2018-08-16 23:00,17,71.72,71.72,71.7,71.7,2
QAX18,2018-08-16 23:30,17,71.73,71.73,71.73,71.73,1
QAX18,2018-08-17 00:30,17,71.67,71.67,71.64,71.64,3
QAX18,2018-08-17 01:00,17,71.63,71.63,71.62,71.62,20
QAX18,2018-08-17 01:30,17,71.62,71.62,71.62,71.62,1
QAX18,2018-08-17 02:00,17,71.73,71.77,71.71,71.71,15
QAX18,2018-08-17 02:30,17,71.73,71.87,71.73,71.87,10
QAX18,2018-08-17 03:00,17,71.89,72.05,71.89,72.05,26
QAX18,2018-08-17 03:30,17,72.03,72.18,72.03,72.07,52
QAX18,2018-08-17 04:00,17,71.97,72.1,71.92,72.1,24
QAX18,2018-08-17 04:30,17,72.05,72.05,72.05,72.05,1
QAX18,2018-08-17 05:00,17,71.98,72.31,71.98,72.31,25
QAX18,2018-08-17 05:30,17,72.26,72.49,72.24,72.47,23
QAX18,2018-08-17 06:00,17,72.48,72.53,72.35,72.35,15
QAX18,2018-08-17 06:30,17,72.32,72.43,72.28,72.32,38
QAX18,2018-08-17 07:00,17,72.31,72.68,72.31,72.6,564
QAX18,2018-08-17 07:30,17,72.63,72.7,72.57,72.66,32
QAX18,2018-08-17 08:00,17,72.67,72.72,72.57,72.71,89
QAX18,2018-08-17 08:30,17,72.71,72.71,72.49,72.54,25
QAX18,2018-08-17 09:00,17,72.44,72.47,72.25,72.33,29
QAX18,2018-08-17 09:30,17,72.16,72.25,72.03,72.25,461
QAX18,2018-08-17 10:00,17,72.2,72.2,71.97,72.16,81
QAX18,2018-08-17 10:30,17,72.14,72.14,71.92,72.07,9
QAX18,2018-08-17 11:00,17,72.03,72.03,72.03,72.03,10
QAX18,2018-08-17 11:30,17,71.95,71.97,71.77,71.77,73
QAX18,2018-08-17 12:00,17,71.74,71.78,71.68,71.71,4
QAX18,2018-08-17 12:30,17,71.76,71.93,71.76,71.92,6
QAX18,2018-08-17 13:00,17,72.01,72.24,72.01,72.09,18
QAX18,2018-08-17 13:30,17,72.03,72.14,72.03,72.14,2
QAX18,2018-08-17 14:00,17,72.03,72.09,72.03,72.09,3
QAX18,2018-08-17 14:30,17,72.04,72.04,72.04,72.04,1
QAX18,2018-08-17 15:00,17,71.97,71.97,71.97,71.97,1
QAX18,2018-08-19 19:00,20,71.98,71.99,71.97,71.99,10
QAX18,2018-08-19 19:30,20,72.03,72.05,72.03,72.05,6
QAX18,2018-08-19 20:30,20,71.81,71.81,71.81,71.81,1
QAX18,2018-08-19 22:30,20,71.72,71.72,71.72,71.72,2
QAX18,2018-08-20 00:30,20,71.79,71.79,71.79,71.79,5
QAX18,2018-08-20 01:00,20,71.97,71.97,71.9,71.9,11
QAX18,2018-08-20 01:30,20,72.1,72.1,72.1,72.1,1
QAX18,2018-08-20 02:00,20,72.03,72.11,71.95,72,17
QAX18,2018-08-20 02:30,20,72.02,72.24,71.98,72.24,18
QAX18,2018-08-20 03:00,20,72.33,72.4,72.28,72.4,4
QAX18,2018-08-20 03:30,20,72.39,72.56,72.39,72.42,18
QAX18,2018-08-20 04:00,20,72.37,72.4,72.32,72.36,15
QAX18,2018-08-20 04:30,20,72.28,72.41,72.28,72.32,13
QAX18,2018-08-20 05:00,20,72.28,72.28,72.16,72.16,13
QAX18,2018-08-20 05:30,20,72.09,72.23,72.09,72.23,26
QAX18,2018-08-20 06:00,20,72.14,72.4,72.14,72.27,9
QAX18,2018-08-20 06:30,20,72.41,72.41,72.41,72.41,2
QAX18,2018-08-20 07:00,20,72.48,72.49,72.14,72.19,16
QAX18,2018-08-20 07:30,20,72.12,72.18,72.05,72.18,13
QAX18,2018-08-20 08:00,20,72.12,72.28,72.09,72.16,24
QAX18,2018-08-20 08:30,20,72.31,72.5,72.31,72.5,4
QAX18,2018-08-20 09:00,20,72.66,72.93,72.56,72.92,22
QAX18,2018-08-20 09:30,20,72.94,72.94,72.44,72.56,10
QAX18,2018-08-20 10:00,20,72.44,72.48,72.26,72.3,20
QAX18,2018-08-20 10:30,20,72.33,72.33,72.24,72.24,5
QAX18,2018-08-20 11:00,20,72.45,72.54,72.43,72.44,7
QAX18,2018-08-20 11:30,20,72.51,72.73,72.51,72.73,11
QAX18,2018-08-20 12:00,20,72.74,72.74,72.24,72.6,23
QAX18,2018-08-20 12:30,20,72.57,72.67,72.57,72.67,4
QAX18,2018-08-20 13:00,20,72.66,72.66,72.4,72.64,39
QAX18,2018-08-20 13:30,20,72.62,72.68,72.41,72.5,57
QAX18,2018-08-20 18:00,21,72.53,72.53,72.53,72.53,1
QAX18,2018-08-20 20:00,21,72.5,72.5,72.5,72.5,1
QAX18,2018-08-20 21:00,21,72.42,72.42,72.42,72.42,2
QAX18,2018-08-20 21:30,21,72.41,72.54,72.41,72.54,9
QAX18,2018-08-20 22:00,21,72.5,72.5,72.48,72.48,6
QAX18,2018-08-20 22:30,21,72.5,72.54,72.5,72.54,8
QAX18,2018-08-20 23:30,21,72.57,72.57,72.57,72.57,3
QAX18,2018-08-21 00:00,21,72.58,72.58,72.58,72.58,2
QAX18,2018-08-21 01:00,21,72.64,72.64,72.6,72.6,4
QAX18,2018-08-21 02:00,21,72.4,72.61,72.4,72.53,12
QAX18,2018-08-21 02:30,21,72.54,72.59,72.54,72.54,5
QAX18,2018-08-21 03:00,21,72.6,72.78,72.6,72.75,86
QAX18,2018-08-21 03:30,21,72.66,72.68,72.6,72.6,16
QAX18,2018-08-21 04:00,21,72.6,72.6,72.48,72.48,17
QAX18,2018-08-21 04:30,21,72.56,72.62,72.55,72.62,14
QAX18,2018-08-21 05:00,21,72.63,72.67,72.57,72.65,43
QAX18,2018-08-21 05:30,21,72.69,72.78,72.65,72.65,27
QAX18,2018-08-21 06:00,21,72.67,72.8,72.67,72.74,8
QAX18,2018-08-21 06:30,21,72.76,72.91,72.69,72.88,19
QAX18,2018-08-21 07:00,21,72.92,73.03,72.92,73.03,36
QAX18,2018-08-21 07:30,21,72.9,72.94,72.88,72.94,13
QAX18,2018-08-21 08:00,21,72.95,73.19,72.95,73.19,45
QAX18,2018-08-21 08:30,21,73.18,73.25,73.05,73.14,62
QAX18,2018-08-21 09:00,21,73.16,73.19,72.95,72.95,53
QAX18,2018-08-21 09:30,21,72.95,73.07,72.95,73.07,31
QAX18,2018-08-21 10:00,21,73.02,73.05,72.79,72.8,68
QAX18,2018-08-21 10:30,21,72.87,72.98,72.73,72.98,59
QAX18,2018-08-21 11:00,21,73,73.05,72.91,72.98,33
QAX18,2018-08-21 11:30,21,73,73,72.83,72.9,20
QAX18,2018-08-21 12:00,21,72.92,73.05,72.91,72.97,49
QAX18,2018-08-21 12:30,21,73.05,73.07,72.9,72.97,25
QAX18,2018-08-21 13:00,21,72.99,73.05,72.88,72.9,110
QAX18,2018-08-21 13:30,21,72.88,72.94,72.73,72.73,67
QAX18,2018-08-21 14:00,21,72.77,72.84,72.69,72.69,18
QAX18,2018-08-21 14:30,21,72.72,72.79,72.69,72.79,12
QAX18,2018-08-21 15:00,21,72.82,72.84,72.78,72.8,4
QAX18,2018-08-21 15:30,21,72.94,73.01,72.93,72.93,5
QAX18,2018-08-21 19:30,22,73.08,73.08,73.08,73.08,1
QAX18,2018-08-22 02:00,22,73.28,73.39,73.28,73.35,24
QAX18,2018-08-22 02:30,22,73.39,73.42,73.37,73.37,16
QAX18,2018-08-22 03:00,22,73.38,73.57,73.38,73.53,42
QAX18,2018-08-22 03:30,22,73.54,73.62,73.53,73.58,265
QAX18,2018-08-22 04:00,22,73.57,73.65,73.5,73.56,262
QAX18,2018-08-22 04:30,22,73.7,73.86,73.7,73.86,3
QAX18,2018-08-22 05:30,22,73.9,74.18,73.9,74.15,337
QAX18,2018-08-22 06:00,22,74.12,74.24,74.12,74.24,167
QAX18,2018-08-22 06:30,22,74.26,74.45,74.1,74.1,229
QAX18,2018-08-22 07:00,22,74.22,74.22,73.99,74.08,18
QAX18,2018-08-22 07:30,22,74.15,74.18,74.15,74.15,118
QAX18,2018-08-22 08:00,22,74.16,74.36,74.16,74.36,30
QAX18,2018-08-22 08:30,22,74.41,74.5,74.34,74.41,61
QAX18,2018-08-22 09:00,22,74.4,74.51,74.22,74.35,117
QAX18,2018-08-22 09:30,22,74.4,74.7,73.91,74.41,557
QAX18,2018-08-22 10:00,22,74.38,74.68,74.29,74.52,616
QAX18,2018-08-22 10:30,22,74.49,74.8,74.3,74.8,715
QAX18,2018-08-22 11:00,22,74.84,75.03,74.84,75.03,34
QAX18,2018-08-22 11:30,22,75.01,75.01,74.82,74.86,59
QAX18,2018-08-22 12:00,22,74.9,75.04,74.9,75.04,32
QAX18,2018-08-22 12:30,22,75.02,75.25,75.02,75.24,39
QAX18,2018-08-22 13:00,22,75.25,75.27,75.02,75.09,112
QAX18,2018-08-22 13:30,22,75.08,75.12,75,75.06,45
QAX18,2018-08-22 14:00,22,75.03,75.15,75.03,75.15,6
QAX18,2018-08-22 14:30,22,75.13,75.13,75.02,75.02,7
QAX18,2018-08-22 15:30,22,75.1,75.1,75.09,75.09,3
QAX18,2018-08-22 19:00,23,75.08,75.08,75.08,75.08,1
QAX18,2018-08-22 19:30,23,74.97,74.97,74.97,74.97,1
QAX18,2018-08-22 20:00,23,74.94,74.94,74.94,74.94,1
QAX18,2018-08-22 21:00,23,74.87,74.87,74.87,74.87,1
QAX18,2018-08-22 21:30,23,74.96,75.17,74.96,75.17,400
QAX18,2018-08-23 00:30,23,74.95,74.95,74.95,74.95,1
QAX18,2018-08-23 01:00,23,74.92,74.92,74.92,74.92,1
QAX18,2018-08-23 01:30,23,74.78,74.81,74.77,74.78,59
QAX18,2018-08-23 02:00,23,74.72,74.75,74.7,74.75,8
QAX18,2018-08-23 02:30,23,74.77,74.77,74.7,74.77,43
QAX18,2018-08-23 03:00,23,74.74,74.91,74.73,74.8,442
QAX18,2018-08-23 03:30,23,74.74,74.84,74.66,74.84,17
QAX18,2018-08-23 04:00,23,74.9,74.9,74.85,74.85,6
QAX18,2018-08-23 04:30,23,74.79,74.85,74.79,74.85,5
QAX18,2018-08-23 05:00,23,74.75,74.85,74.75,74.85,2
QAX18,2018-08-23 05:30,23,74.91,75.06,74.91,75.04,12
QAX18,2018-08-23 06:00,23,75.04,75.16,74.87,74.87,40
QAX18,2018-08-23 06:30,23,74.94,75.14,74.93,75.14,417
QAX18,2018-08-23 07:00,23,75.14,75.14,75.12,75.12,2
QAX18,2018-08-23 07:30,23,74.88,74.89,74.77,74.77,10
QAX18,2018-08-23 08:00,23,74.72,74.81,74.64,74.81,53
QAX18,2018-08-23 08:30,23,74.71,74.87,74.59,74.79,42
QAX18,2018-08-23 09:00,23,74.73,74.91,74.73,74.75,57
QAX18,2018-08-23 09:30,23,74.8,75.15,74.8,75.05,152
QAX18,2018-08-23 10:00,23,75.12,75.15,74.96,74.99,155
QAX18,2018-08-23 10:30,23,75,75.01,74.8,74.95,221
QAX18,2018-08-23 11:00,23,74.95,75.07,74.95,75.07,17
QAX18,2018-08-23 11:30,23,75.05,75.06,75.01,75.02,23
QAX18,2018-08-23 12:00,23,74.99,75.03,74.99,75.03,14
QAX18,2018-08-23 12:30,23,75.02,75.08,75.01,75.01,13
QAX18,2018-08-23 13:00,23,75.05,75.14,74.97,75.11,76
QAX18,2018-08-23 13:30,23,75.11,75.11,75.1,75.11,18
QAX18,2018-08-23 14:30,23,75.12,75.16,75.12,75.16,4
QAX18,2018-08-23 15:00,23,75.17,75.17,75.14,75.14,8
QAX18,2018-08-23 15:30,23,75.14,75.14,75.14,75.14,2
QAX18,2018-08-23 19:00,24,75.07,75.07,75.07,75.07,3
QAX18,2018-08-23 19:30,24,75.11,75.11,75.11,75.11,1
QAX18,2018-08-23 23:30,24,75.5,75.5,75.5,75.5,1
QAX18,2018-08-24 01:00,24,75.5,75.5,75.47,75.5,6
QAX18,2018-08-24 01:30,24,75.53,75.53,75.5,75.5,4
QAX18,2018-08-24 02:00,24,75.5,75.68,75.5,75.6,43
QAX18,2018-08-24 02:30,24,75.61,75.77,75.6,75.68,240
QAX18,2018-08-24 03:00,24,75.69,75.83,75.68,75.76,21
QAX18,2018-08-24 03:30,24,75.68,75.69,75.59,75.66,30
QAX18,2018-08-24 04:00,24,75.66,75.7,75.64,75.7,25
QAX18,2018-08-24 04:30,24,75.63,75.72,75.62,75.7,120
QAX18,2018-08-24 05:00,24,75.75,76.05,75.75,76.05,60
QAX18,2018-08-24 05:30,24,76,76.17,75.99,76.01,43
QAX18,2018-08-24 06:00,24,76,76.04,75.88,75.95,111
QAX18,2018-08-24 06:30,24,75.92,75.94,75.87,75.92,12
QAX18,2018-08-24 07:00,24,75.81,75.85,75.81,75.85,4
QAX18,2018-08-24 07:30,24,75.95,75.96,75.86,75.86,27
QAX18,2018-08-24 08:00,24,75.98,76.45,75.98,76.38,573
QAX18,2018-08-24 08:30,24,76.4,76.71,76.32,76.39,576
QAX18,2018-08-24 09:00,24,76.42,76.6,76.3,76.3,20
QAX18,2018-08-24 09:30,24,76.6,76.61,76.42,76.55,48
QAX18,2018-08-24 10:00,24,76.55,76.68,76.38,76.48,872
QAX18,2018-08-24 10:30,24,76.49,76.53,76.39,76.39,60
QAX18,2018-08-24 11:00,24,76.5,76.5,76.45,76.45,13
QAX18,2018-08-24 11:30,24,76.45,76.45,76.32,76.33,52
QAX18,2018-08-24 12:00,24,76.38,76.44,76.18,76.24,77
QAX18,2018-08-24 12:30,24,76.21,76.21,75.63,76.08,126
QAX18,2018-08-24 13:00,24,76.06,76.18,75.93,76.1,25
QAX18,2018-08-24 13:30,24,76.01,76.09,75.86,75.86,437
QAX18,2018-08-24 14:00,24,75.85,75.85,75.65,75.69,432
QAX18,2018-08-24 14:30,24,75.9,75.95,75.9,75.95,6
QAX18,2018-08-24 15:00,24,75.98,76,75.98,76,2
QAX18,2018-08-24 15:30,24,75.99,75.99,75.99,75.99,3
QAX18,2018-08-26 19:00,27,76.05,76.05,75.95,75.95,11
QAX18,2018-08-26 20:00,27,76.03,76.13,76.03,76.03,40
QAX18,2018-08-26 20:30,27,76,76.09,75.99,76.07,22
QAX18,2018-08-26 21:00,27,76.08,76.08,76.08,76.08,1
QAX18,2018-08-26 21:30,27,76.03,76.07,76.02,76.02,9
QAX18,2018-08-26 22:00,27,76.04,76.09,76.04,76.08,7
QAX18,2018-08-26 23:00,27,76.1,76.1,76.1,76.1,1
QAX18,2018-08-27 00:30,27,76.14,76.18,76.14,76.18,6
QAX18,2018-08-27 01:00,27,76.21,76.24,76.04,76.04,33
QAX18,2018-08-27 01:30,27,76.03,76.04,75.94,76,34
QAX18,2018-08-27 02:00,27,76.02,76.07,75.97,76.04,38
QAX18,2018-08-27 02:30,27,76.07,76.1,76.07,76.09,4
QAX18,2018-08-27 03:00,27,76.03,76.03,75.92,75.93,10
QAX18,2018-08-27 03:30,27,75.86,75.94,75.83,75.92,17
QAX18,2018-08-27 04:00,27,75.89,75.94,75.81,75.88,11
QAX18,2018-08-27 04:30,27,75.81,75.81,75.72,75.75,5
QAX18,2018-08-27 05:00,27,75.81,75.9,75.8,75.87,25
QAX18,2018-08-27 05:30,27,75.87,75.87,75.75,75.75,6
QAX18,2018-08-27 06:00,27,75.89,75.96,75.89,75.96,4
QAX18,2018-08-27 06:30,27,76.05,76.16,76.05,76.16,13
QAX18,2018-08-27 07:00,27,76.22,76.35,76.22,76.32,16
QAX18,2018-08-27 07:30,27,76.23,76.23,76.2,76.23,3
QAX18,2018-08-27 08:00,27,76.28,76.43,76.18,76.43,78
QAX18,2018-08-27 08:30,27,76.42,76.49,76.32,76.37,116
QAX18,2018-08-27 09:00,27,76.4,76.45,76.17,76.35,83
QAX18,2018-08-27 09:30,27,76.37,76.37,76.23,76.33,35
QAX18,2018-08-27 10:00,27,76.36,76.44,76.1,76.1,67
QAX18,2018-08-27 10:30,27,76.12,76.26,76.05,76.26,76
QAX18,2018-08-27 11:00,27,76.26,76.3,76.16,76.23,49
QAX18,2018-08-27 11:30,27,76.23,76.33,76.2,76.32,17
QAX18,2018-08-27 12:00,27,76.35,76.4,76.32,76.38,10
QAX18,2018-08-27 12:30,27,76.38,76.5,76.38,76.42,29
QAX18,2018-08-27 13:00,27,76.41,76.56,76.41,76.5,43
QAX18,2018-08-27 13:30,27,76.46,76.49,76.44,76.49,34
QAX18,2018-08-27 14:00,27,76.51,76.51,76.51,76.51,1
QAX18,2018-08-27 14:30,27,76.54,76.6,76.54,76.58,21
QAX18,2018-08-27 15:00,27,76.64,76.64,76.61,76.61,2
QAX18,2018-08-27 15:30,27,76.62,76.62,76.58,76.59,14
QAX18,2018-08-27 17:00,28,76.64,76.64,76.64,76.64,2
QAX18,2018-08-27 19:00,28,76.7,76.78,76.7,76.77,34
QAX18,2018-08-27 20:00,28,76.71,76.71,76.66,76.66,19
QAX18,2018-08-27 20:30,28,76.63,76.7,76.62,76.66,11
QAX18,2018-08-27 21:00,28,76.67,76.67,76.64,76.64,3
QAX18,2018-08-27 21:30,28,76.56,76.56,76.54,76.55,11
QAX18,2018-08-27 22:00,28,76.47,76.47,76.45,76.45,11
QAX18,2018-08-27 22:30,28,76.44,76.47,76.44,76.47,3
QAX18,2018-08-28 00:30,28,76.45,76.49,76.45,76.47,9
QAX18,2018-08-28 01:00,28,76.42,76.42,76.42,76.42,2
QAX18,2018-08-28 01:30,28,76.35,76.49,76.35,76.49,22
QAX18,2018-08-28 02:00,28,76.53,76.56,76.49,76.5,33
QAX18,2018-08-28 02:30,28,76.48,76.63,76.48,76.61,22
QAX18,2018-08-28 03:00,28,76.62,76.88,76.6,76.75,51
QAX18,2018-08-28 03:30,28,76.73,76.9,76.72,76.9,42
QAX18,2018-08-28 04:00,28,76.87,77,76.87,77,24
QAX18,2018-08-28 04:30,28,76.95,77.13,76.87,77.03,66
QAX18,2018-08-28 05:00,28,76.96,77.06,76.95,76.98,26
QAX18,2018-08-28 05:30,28,76.96,76.96,76.7,76.78,36
QAX18,2018-08-28 06:00,28,76.78,76.96,76.78,76.91,42
QAX18,2018-08-28 06:30,28,76.9,76.94,76.76,76.94,18
QAX18,2018-08-28 07:00,28,76.92,77.05,76.92,77.02,28
QAX18,2018-08-28 07:30,28,77.12,77.2,77,77.04,508
QAX18,2018-08-28 08:00,28,77.03,77.14,76.99,77.05,516
QAX18,2018-08-28 08:30,28,77.05,77.05,76.86,76.86,82
QAX18,2018-08-28 09:00,28,76.85,76.89,76.56,76.58,132
QAX18,2018-08-28 09:30,28,76.56,76.75,76.47,76.63,117
QAX18,2018-08-28 10:00,28,76.56,76.83,76.49,76.83,180
QAX18,2018-08-28 10:30,28,76.84,76.85,76.48,76.56,164
QAX18,2018-08-28 11:00,28,76.61,76.68,76.14,76.22,820
QAX18,2018-08-28 11:30,28,76.24,76.29,76.12,76.19,311
QAX18,2018-08-28 12:00,28,76.17,76.28,76.13,76.2,70
QAX18,2018-08-28 12:30,28,76.17,76.36,76.07,76.32,142
QAX18,2018-08-28 13:00,28,76.35,76.38,76.14,76.27,114
QAX18,2018-08-28 13:30,28,76.3,76.32,76.29,76.32,18
QAX18,2018-08-28 14:00,28,76.36,76.36,76.31,76.33,6
QAX18,2018-08-28 14:30,28,76.33,76.33,76.31,76.31,4
QAX18,2018-08-28 15:00,28,76.3,76.43,76.28,76.42,29
QAX18,2018-08-28 15:30,28,76.33,76.38,76.23,76.25,12
QAX18,2018-08-28 17:00,29,76.26,76.26,76.26,76.26,1
QAX18,2018-08-28 19:00,29,76.41,76.42,76.35,76.36,6
QAX18,2018-08-28 20:00,29,76.3,76.31,76.2,76.25,22
QAX18,2018-08-28 20:30,29,76.23,76.25,76.21,76.21,7
QAX18,2018-08-28 21:00,29,76.23,76.23,76.23,76.23,1
QAX18,2018-08-28 22:00,29,76.29,76.35,76.29,76.34,15
QAX18,2018-08-29 00:00,29,76.26,76.27,76.22,76.22,6
QAX18,2018-08-29 00:30,29,76.18,76.22,76.18,76.21,3
QAX18,2018-08-29 01:00,29,76.22,76.24,76.12,76.12,25
QAX18,2018-08-29 01:30,29,76.1,76.1,76.01,76.05,85
QAX18,2018-08-29 02:00,29,76.15,76.3,76.15,76.19,29
QAX18,2018-08-29 02:30,29,76.19,76.23,76.09,76.12,41
QAX18,2018-08-29 03:00,29,76.11,76.2,76.1,76.12,246
QAX18,2018-08-29 03:30,29,76.14,76.33,76.14,76.33,152
QAX18,2018-08-29 04:00,29,76.29,76.48,76.26,76.48,39
QAX18,2018-08-29 04:30,29,76.47,76.48,76.37,76.39,47
QAX18,2018-08-29 05:00,29,76.44,76.46,76.37,76.4,47
QAX18,2018-08-29 05:30,29,76.43,76.53,76.43,76.51,57
QAX18,2018-08-29 06:00,29,76.46,76.57,76.42,76.55,23
QAX18,2018-08-29 06:30,29,76.59,76.71,76.56,76.7,58
QAX18,2018-08-29 07:00,29,76.66,76.78,76.66,76.78,26
QAX18,2018-08-29 07:30,29,76.77,76.88,76.64,76.86,92
QAX18,2018-08-29 08:00,29,76.88,76.94,76.7,76.74,161
QAX18,2018-08-29 08:30,29,76.73,76.89,76.68,76.84,136
QAX18,2018-08-29 09:00,29,76.77,76.81,76.5,76.63,812
QAX18,2018-08-29 09:30,29,76.64,77.06,76.47,76.54,521
QAX18,2018-08-29 10:00,29,76.64,76.95,76.57,76.7,288
QAX18,2018-08-29 10:30,29,76.75,76.98,76.7,76.96,198
QAX18,2018-08-29 11:00,29,76.98,77.1,76.96,77.04,138
QAX18,2018-08-29 11:30,29,77.04,77.2,76.96,77.18,91
QAX18,2018-08-29 12:00,29,77.21,77.73,77.2,77.56,302
QAX18,2018-08-29 12:30,29,77.58,77.62,77.46,77.57,109
QAX18,2018-08-29 13:00,29,77.58,77.61,77.39,77.49,114
QAX18,2018-08-29 13:30,29,77.47,77.55,77.47,77.49,52
QAX18,2018-08-29 14:00,29,77.5,77.57,77.47,77.55,39
QAX18,2018-08-29 14:30,29,77.61,77.7,77.61,77.68,28
QAX18,2018-08-29 15:30,29,77.69,77.73,77.63,77.73,7
QAX18,2018-08-29 17:00,30,77.67,77.67,77.67,77.67,1
QAX18,2018-08-29 18:30,30,77.72,77.72,77.67,77.67,5
QAX18,2018-08-29 19:00,30,77.64,77.64,77.62,77.62,10
QAX18,2018-08-29 19:30,30,77.55,77.65,77.55,77.65,7
QAX18,2018-08-29 20:00,30,77.6,77.65,77.53,77.57,46
QAX18,2018-08-29 20:30,30,77.58,77.6,77.53,77.55,10
QAX18,2018-08-29 21:00,30,77.6,77.62,77.6,77.62,4
QAX18,2018-08-29 21:30,30,77.54,77.6,77.53,77.56,36
QAX18,2018-08-29 22:00,30,77.57,77.63,77.53,77.53,22
QAX18,2018-08-29 22:30,30,77.54,77.56,77.54,77.55,23
QAX18,2018-08-29 23:00,30,77.62,77.62,77.62,77.62,5
QAX18,2018-08-30 00:00,30,77.62,77.62,77.61,77.61,2
QAX18,2018-08-30 00:30,30,77.54,77.61,77.52,77.58,33
QAX18,2018-08-30 01:00,30,77.57,77.68,77.57,77.64,40
QAX18,2018-08-30 01:30,30,77.62,77.75,77.61,77.75,91
QAX18,2018-08-30 02:00,30,77.76,77.87,77.67,77.68,123
QAX18,2018-08-30 02:30,30,77.68,77.8,77.63,77.76,92
QAX18,2018-08-30 03:00,30,77.77,77.86,77.63,77.69,148
QAX18,2018-08-30 03:30,30,77.69,77.79,77.64,77.74,172
QAX18,2018-08-30 04:00,30,77.72,77.72,77.58,77.63,66
QAX18,2018-08-30 04:30,30,77.69,77.73,77.66,77.69,16
QAX18,2018-08-30 05:00,30,77.71,77.81,77.71,77.78,51
QAX18,2018-08-30 05:30,30,77.79,78.06,77.77,78.01,152
QAX18,2018-08-30 06:00,30,78.03,78.06,77.88,77.93,62
QAX18,2018-08-30 06:30,30,77.94,78.19,77.94,78.12,180
QAX18,2018-08-30 07:00,30,78.13,78.23,77.93,77.99,86
QAX18,2018-08-30 07:30,30,78,78.02,77.87,77.97,56
QAX18,2018-08-30 08:00,30,77.95,78.07,77.82,77.96,214
QAX18,2018-08-30 08:30,30,77.96,77.96,77.64,77.81,280
QAX18,2018-08-30 09:00,30,77.77,77.94,77.72,77.78,209
QAX18,2018-08-30 09:30,30,77.86,78.02,77.77,77.8,265
QAX18,2018-08-30 10:00,30,77.85,77.89,77.58,77.71,502
QAX18,2018-08-30 10:30,30,77.64,77.77,77.57,77.77,236
QAX18,2018-08-30 11:00,30,77.82,77.82,77.73,77.76,214
QAX18,2018-08-30 11:30,30,77.74,77.9,77.74,77.81,107
QAX18,2018-08-30 12:00,30,77.82,78.05,77.82,77.92,163
QAX18,2018-08-30 12:30,30,78,78.31,78,78.18,296
QAX18,2018-08-30 13:00,30,78.17,78.23,77.83,77.92,242
QAX18,2018-08-30 13:30,30,77.91,78.02,77.91,77.95,61
QAX18,2018-08-30 14:00,30,77.9,77.92,77.76,77.76,56
QAX18,2018-08-30 14:30,30,77.81,77.82,77.7,77.72,35
QAX18,2018-08-30 15:00,30,77.77,77.86,77.77,77.85,26
QAX18,2018-08-30 15:30,30,77.87,77.87,77.83,77.83,5
QAX18,2018-08-30 17:00,31,77.75,77.77,77.73,77.73,11
QAX18,2018-08-30 18:30,31,77.78,77.78,77.78,77.78,2
QAX18,2018-08-30 19:00,31,77.78,77.78,77.73,77.73,9
QAX18,2018-08-30 19:30,31,77.81,77.82,77.81,77.82,3
QAX18,2018-08-30 20:00,31,77.83,77.93,77.83,77.88,46
QAX18,2018-08-30 20:30,31,77.86,78.01,77.83,77.96,41
QAX18,2018-08-30 21:00,31,77.96,77.99,77.95,77.97,12
QAX18,2018-08-30 21:30,31,77.98,77.99,77.94,77.94,17
QAX18,2018-08-30 22:00,31,77.95,78,77.95,78,8
QAX18,2018-08-30 22:30,31,77.97,77.97,77.95,77.95,2
QAX18,2018-08-30 23:00,31,78.04,78.04,78.04,78.04,1
QAX18,2018-08-30 23:30,31,78.03,78.05,78.03,78.05,2
QAX18,2018-08-31 00:00,31,78.01,78.01,77.97,77.97,3
QAX18,2018-08-31 00:30,31,78,78.09,78,78.07,31
QAX18,2018-08-31 01:00,31,78.05,78.05,77.93,77.95,31
QAX18,2018-08-31 01:30,31,77.92,77.96,77.89,77.95,49
QAX18,2018-08-31 02:00,31,77.97,78.07,77.82,77.86,46
QAX18,2018-08-31 02:30,31,77.85,77.87,77.71,77.75,109
QAX18,2018-08-31 03:00,31,77.76,77.84,77.61,77.65,214
QAX18,2018-08-31 03:30,31,77.68,77.75,77.53,77.7,184
QAX18,2018-08-31 04:00,31,77.7,77.73,77.55,77.56,170
QAX18,2018-08-31 04:30,31,77.54,77.59,77.33,77.43,399
QAX18,2018-08-31 05:00,31,77.37,77.47,77.24,77.46,241
QAX18,2018-08-31 05:30,31,77.44,77.65,77.44,77.61,275
QAX18,2018-08-31 06:00,31,77.56,77.67,77.52,77.52,68
QAX18,2018-08-31 06:30,31,77.49,77.87,77.47,77.82,403
QAX18,2018-08-31 07:00,31,77.86,78.05,77.65,77.69,477
QAX18,2018-08-31 07:30,31,77.65,77.81,77.6,77.76,99
QAX18,2018-08-31 08:00,31,77.8,77.93,77.55,77.85,417
QAX18,2018-08-31 08:30,31,77.88,77.95,77.74,77.83,158
QAX18,2018-08-31 09:00,31,77.8,78.01,77.71,77.99,310
QAX18,2018-08-31 09:30,31,78,78.22,77.92,77.93,295
QAX18,2018-08-31 10:00,31,77.97,78.05,77.71,77.99,510
QAX18,2018-08-31 10:30,31,78.02,78.02,77.72,77.88,378
QAX18,2018-08-31 11:00,31,77.82,77.9,77.63,77.79,269
QAX18,2018-08-31 11:30,31,77.75,77.92,77.75,77.92,111
QAX18,2018-08-31 12:00,31,77.89,77.89,77.56,77.56,193
QAX18,2018-08-31 12:30,31,77.56,77.77,77.53,77.73,83
QAX18,2018-08-31 13:00,31,77.76,77.94,77.5,77.72,322
QAX18,2018-08-31 13:30,31,77.69,77.69,77.59,77.59,78
QAX18,2018-08-31 14:00,31,77.62,77.66,77.62,77.65,8
QAX18,2018-08-31 14:30,31,77.69,77.72,77.66,77.71,50
QAX18,2018-08-31 15:00,31,77.7,77.72,77.67,77.71,12
QAX18,2018-08-31 15:30,31,77.68,77.74,77.68,77.73,9
QAX18,2018-09-02 17:00,4,77.77,77.77,77.77,77.77,1
QAX18,2018-09-02 18:00,4,77.74,77.74,77.74,77.74,1
QAX18,2018-09-02 19:00,4,77.71,77.71,77.62,77.62,3
QAX18,2018-09-02 19:30,4,77.56,77.56,77.55,77.55,2
QAX18,2018-09-02 20:00,4,77.54,77.59,77.49,77.56,21
QAX18,2018-09-02 20:30,4,77.5,77.6,77.5,77.54,34
QAX18,2018-09-02 21:00,4,77.51,77.52,77.32,77.43,31
QAX18,2018-09-02 21:30,4,77.42,77.42,77.34,77.36,32
QAX18,2018-09-02 22:00,4,77.38,77.47,77.35,77.45,24
QAX18,2018-09-02 23:30,4,77.44,77.44,77.44,77.44,1
QAX18,2018-09-03 00:00,4,77.48,77.48,77.48,77.48,3
QAX18,2018-09-03 00:30,4,77.53,77.54,77.42,77.45,37
QAX18,2018-09-03 01:00,4,77.44,77.53,77.42,77.53,40
QAX18,2018-09-03 01:30,4,77.54,77.72,77.52,77.7,74
QAX18,2018-09-03 02:00,4,77.7,77.85,77.68,77.75,100
QAX18,2018-09-03 02:30,4,77.78,77.91,77.77,77.86,98
QAX18,2018-09-03 03:00,4,77.85,78.03,77.84,78.02,205
QAX18,2018-09-03 03:30,4,77.98,78.18,77.97,78.07,246
QAX18,2018-09-03 04:00,4,78.09,78.1,77.99,78.05,70
QAX18,2018-09-03 04:30,4,78.05,78.1,77.99,78.09,38
QAX18,2018-09-03 05:00,4,78.08,78.21,78.03,78.16,59
QAX18,2018-09-03 05:30,4,78.13,78.13,77.97,78.01,92
QAX18,2018-09-03 06:00,4,78.01,78.24,78.01,78.22,99
QAX18,2018-09-03 06:30,4,78.18,78.3,78.08,78.08,125
QAX18,2018-09-03 07:00,4,78.13,78.27,78.1,78.23,58
QAX18,2018-09-03 07:30,4,78.16,78.19,78.09,78.12,44
QAX18,2018-09-03 08:00,4,78.08,78.22,78.04,78.18,144
QAX18,2018-09-03 08:30,4,78.19,78.28,78.11,78.23,112
QAX18,2018-09-03 09:00,4,78.25,78.43,78.25,78.37,330
QAX18,2018-09-03 09:30,4,78.41,78.44,78.19,78.28,180
QAX18,2018-09-03 10:00,4,78.28,78.35,78.09,78.22,440
QAX18,2018-09-03 10:30,4,78.22,78.24,78.05,78.2,294
QAX18,2018-09-03 11:00,4,78.21,78.23,78.12,78.2,102
QAX18,2018-09-03 11:30,4,78.22,78.22,78.14,78.17,69
QAX18,2018-09-03 17:00,4,78.19,78.31,78.18,78.21,38
QAX18,2018-09-03 17:30,4,78.22,78.23,78.22,78.22,4
QAX18,2018-09-03 18:00,4,78.21,78.21,78.21,78.21,1
QAX18,2018-09-03 18:30,4,78.23,78.26,78.22,78.22,9
QAX18,2018-09-03 19:00,4,78.2,78.2,78.05,78.06,49
QAX18,2018-09-03 19:30,4,78.12,78.12,78.12,78.12,1
QAX18,2018-09-03 20:00,4,78.12,78.14,78.04,78.06,32
QAX18,2018-09-03 20:30,4,78.04,78.13,78.04,78.11,30
QAX18,2018-09-03 21:00,4,78.09,78.09,78.06,78.09,12
QAX18,2018-09-03 21:30,4,78.09,78.1,78.05,78.06,10
QAX18,2018-09-03 22:00,4,78.06,78.08,78.05,78.05,21
QAX18,2018-09-03 22:30,4,78.06,78.06,78.03,78.03,3
QAX18,2018-09-03 23:00,4,78.04,78.04,78.04,78.04,1
QAX18,2018-09-04 00:00,4,78.14,78.16,78.14,78.16,8
QAX18,2018-09-04 00:30,4,78.15,78.19,78.06,78.06,37
QAX18,2018-09-04 01:00,4,78.05,78.09,78.01,78.09,8
QAX18,2018-09-04 01:30,4,78.06,78.21,78.04,78.19,33
QAX18,2018-09-04 02:00,4,78.22,78.35,78.19,78.33,169
QAX18,2018-09-04 02:30,4,78.32,78.64,78.31,78.62,379
QAX18,2018-09-04 03:00,4,78.61,78.83,78.58,78.81,339
QAX18,2018-09-04 03:30,4,78.77,79.22,78.71,79.22,528
QAX18,2018-09-04 04:00,4,79.19,79.25,79.02,79.05,275
QAX18,2018-09-04 04:30,4,79.03,79.27,78.97,79.15,297
QAX18,2018-09-04 05:00,4,79.15,79.3,79.09,79.2,151
QAX18,2018-09-04 05:30,4,79.28,79.71,79.28,79.46,456
QAX18,2018-09-04 06:00,4,79.5,79.5,79.24,79.24,189
QAX18,2018-09-04 06:30,4,79.23,79.43,79.23,79.31,148
QAX18,2018-09-04 07:00,4,79.31,79.42,79.21,79.37,231
QAX18,2018-09-04 07:30,4,79.35,79.5,79.31,79.4,103
QAX18,2018-09-04 08:00,4,79.38,79.39,78.83,78.86,421
QAX18,2018-09-04 08:30,4,78.82,78.97,78.69,78.85,275
QAX18,2018-09-04 09:00,4,78.86,78.91,78.53,78.61,443
QAX18,2018-09-04 09:30,4,78.57,78.68,78.22,78.31,349
QAX18,2018-09-04 10:00,4,78.29,78.32,77.82,78.32,554
QAX18,2018-09-04 10:30,4,78.28,78.62,78.25,78.38,504
QAX18,2018-09-04 11:00,4,78.4,78.44,78.16,78.26,256
QAX18,2018-09-04 11:30,4,78.25,78.29,78.15,78.18,210
QAX18,2018-09-04 12:00,4,78.16,78.52,78.16,78.5,215
QAX18,2018-09-04 12:30,4,78.52,78.53,78.31,78.39,193
QAX18,2018-09-04 13:00,4,78.43,78.47,78.14,78.14,271
QAX18,2018-09-04 13:30,4,78.13,78.13,77.68,77.77,251
QAX18,2018-09-04 14:00,4,77.68,77.68,77.46,77.57,91
QAX18,2018-09-04 14:30,4,77.59,77.74,77.57,77.74,34
QAX18,2018-09-04 15:00,4,77.74,77.84,77.74,77.83,20
QAX18,2018-09-04 15:30,4,77.78,77.82,77.76,77.82,19
QAX18,2018-09-04 17:00,5,77.89,78.02,77.83,78.02,43
QAX18,2018-09-04 18:00,5,77.75,77.8,77.75,77.8,2
QAX18,2018-09-04 18:30,5,77.83,77.84,77.82,77.83,10
QAX18,2018-09-04 19:00,5,77.83,77.88,77.83,77.85,10
QAX18,2018-09-04 19:30,5,77.86,78,77.86,78,8
QAX18,2018-09-04 20:00,5,78.01,78.06,77.97,78.02,55
QAX18,2018-09-04 20:30,5,78.02,78.06,77.95,77.95,23
QAX18,2018-09-04 21:00,5,77.97,78.02,77.94,78.02,22
QAX18,2018-09-04 21:30,5,78.01,78.02,77.89,77.92,58
QAX18,2018-09-04 22:00,5,77.91,77.93,77.85,77.89,38
QAX18,2018-09-04 22:30,5,77.9,77.93,77.9,77.93,2
QAX18,2018-09-04 23:00,5,77.95,77.95,77.8,77.8,21
QAX18,2018-09-04 23:30,5,77.83,77.85,77.8,77.82,10
QAX18,2018-09-05 00:00,5,77.83,77.85,77.8,77.85,22
QAX18,2018-09-05 00:30,5,77.84,77.9,77.73,77.75,66
QAX18,2018-09-05 01:00,5,77.69,77.7,77.45,77.5,156
QAX18,2018-09-05 01:30,5,77.46,77.6,77.46,77.48,297
QAX18,2018-09-05 02:00,5,77.53,77.65,77.49,77.5,179
QAX18,2018-09-05 02:30,5,77.53,77.69,77.53,77.68,86
QAX18,2018-09-05 03:00,5,77.66,77.77,77.5,77.67,118
QAX18,2018-09-05 03:30,5,77.7,77.77,77.54,77.63,147
QAX18,2018-09-05 04:00,5,77.63,77.66,77.54,77.58,99
QAX18,2018-09-05 04:30,5,77.6,77.6,77.05,77.13,503
QAX18,2018-09-05 05:00,5,77.11,77.34,77.11,77.25,376
QAX18,2018-09-05 05:30,5,77.26,77.41,77.22,77.22,135
QAX18,2018-09-05 06:00,5,77.24,77.41,77.24,77.41,29
QAX18,2018-09-05 06:30,5,77.47,77.56,77.38,77.4,112
QAX18,2018-09-05 07:00,5,77.39,77.42,77.27,77.4,136
QAX18,2018-09-05 07:30,5,77.39,77.5,77.34,77.41,65
QAX18,2018-09-05 08:00,5,77.47,77.74,77.3,77.65,346
QAX18,2018-09-05 08:30,5,77.65,77.9,77.58,77.71,354
QAX18,2018-09-05 09:00,5,77.74,77.77,76.92,77.1,937
QAX18,2018-09-05 09:30,5,77.07,77.45,77.01,77.31,690
QAX18,2018-09-05 10:00,5,77.33,77.59,77.22,77.36,607
QAX18,2018-09-05 10:30,5,77.35,77.39,77.17,77.37,507
QAX18,2018-09-05 11:00,5,77.36,77.46,77.31,77.4,137
QAX18,2018-09-05 11:30,5,77.4,77.5,77.35,77.38,140
QAX18,2018-09-05 12:00,5,77.38,77.38,77.28,77.32,70
QAX18,2018-09-05 12:30,5,77.27,77.3,77.14,77.3,169
QAX18,2018-09-05 13:00,5,77.28,77.36,77.16,77.26,212
QAX18,2018-09-05 13:30,5,77.27,77.28,77.23,77.25,91
QAX18,2018-09-05 14:00,5,77.25,77.28,77.25,77.27,61
QAX18,2018-09-05 14:30,5,77.28,77.29,77.25,77.26,40
QAX18,2018-09-05 15:00,5,77.36,77.36,77.26,77.26,19
QAX18,2018-09-05 15:30,5,77.32,77.32,77.06,77.14,48
QAX18,2018-09-05 17:00,6,77.14,77.14,77.11,77.12,6
QAX18,2018-09-05 17:30,6,77.12,77.12,77.12,77.12,1
QAX18,2018-09-05 18:30,6,77.06,77.07,77.06,77.06,4
QAX18,2018-09-05 19:00,6,77.01,77.01,76.9,77,47
QAX18,2018-09-05 19:30,6,76.96,76.98,76.96,76.98,4
QAX18,2018-09-05 20:00,6,77.14,77.19,77.14,77.18,30
QAX18,2018-09-05 20:30,6,77.2,77.2,77.1,77.12,18
QAX18,2018-09-05 21:00,6,77.1,77.13,77.09,77.1,13
QAX18,2018-09-05 21:30,6,77.06,77.12,77.04,77.08,32
QAX18,2018-09-05 22:00,6,77.09,77.14,77.08,77.14,21
QAX18,2018-09-05 22:30,6,77.15,77.27,77.15,77.27,14
QAX18,2018-09-05 23:00,6,77.23,77.23,77.23,77.23,2
QAX18,2018-09-05 23:30,6,77.25,77.25,77.25,77.25,2
QAX18,2018-09-06 00:00,6,77.22,77.22,77.22,77.22,1
QAX18,2018-09-06 00:30,6,77.18,77.22,77.1,77.22,31
QAX18,2018-09-06 01:00,6,77.16,77.21,77.14,77.21,22
QAX18,2018-09-06 01:30,6,77.26,77.37,77.2,77.32,68
QAX18,2018-09-06 02:00,6,77.25,77.25,77.1,77.16,49
QAX18,2018-09-06 02:30,6,77.13,77.2,77.07,77.13,92
QAX18,2018-09-06 03:00,6,77.14,77.34,77.11,77.31,120
QAX18,2018-09-06 03:30,6,77.29,77.48,77.21,77.44,234
QAX18,2018-09-06 04:00,6,77.46,77.69,77.43,77.69,157
QAX18,2018-09-06 04:30,6,77.67,77.74,77.57,77.58,174
QAX18,2018-09-06 05:00,6,77.56,77.75,77.55,77.65,92
QAX18,2018-09-06 05:30,6,77.59,77.65,77.46,77.5,553
QAX18,2018-09-06 06:00,6,77.47,77.57,77.45,77.55,155
QAX18,2018-09-06 06:30,6,77.55,77.6,77.46,77.46,37
QAX18,2018-09-06 07:00,6,77.44,77.55,77.44,77.49,841
QAX18,2018-09-06 07:30,6,77.52,77.64,77.5,77.62,1029
QAX18,2018-09-06 08:00,6,77.6,77.69,77.45,77.52,371
QAX18,2018-09-06 08:30,6,77.53,77.64,77.43,77.58,1375
QAX18,2018-09-06 09:00,6,77.55,77.67,77.49,77.59,391
QAX18,2018-09-06 09:30,6,77.61,77.62,77.3,77.4,264
QAX18,2018-09-06 10:00,6,77.41,77.56,76.37,76.37,706
QAX18,2018-09-06 10:30,6,76.41,76.5,75.85,75.99,535
QAX18,2018-09-06 11:00,6,75.96,76.07,75.79,75.81,427
QAX18,2018-09-06 11:30,6,75.8,76.12,75.64,75.94,582
QAX18,2018-09-06 12:00,6,75.95,76.27,75.91,76.21,950
QAX18,2018-09-06 12:30,6,76.19,76.61,76.16,76.49,1218
QAX18,2018-09-06 13:00,6,76.52,76.69,76.32,76.56,672
QAX18,2018-09-06 13:30,6,76.64,76.67,76.61,76.63,90
QAX18,2018-09-06 14:00,6,76.64,76.65,76.59,76.63,38
QAX18,2018-09-06 14:30,6,76.66,76.69,76.65,76.66,61
QAX18,2018-09-06 15:00,6,76.66,76.75,76.66,76.67,31
QAX18,2018-09-06 15:30,6,76.67,76.67,76.57,76.57,28
QAX18,2018-09-06 17:00,7,76.58,76.59,76.58,76.59,4
QAX18,2018-09-06 17:30,7,76.59,76.59,76.59,76.59,3
QAX18,2018-09-06 18:00,7,76.59,76.59,76.59,76.59,1
QAX18,2018-09-06 18:30,7,76.65,76.69,76.65,76.68,9
QAX18,2018-09-06 19:00,7,76.66,76.66,76.57,76.57,6
QAX18,2018-09-06 19:30,7,76.62,76.62,76.62,76.62,1
QAX18,2018-09-06 20:00,7,76.61,76.67,76.53,76.55,74
QAX18,2018-09-06 20:30,7,76.56,76.62,76.53,76.53,30
QAX18,2018-09-06 21:00,7,76.5,76.5,76.49,76.49,4
QAX18,2018-09-06 21:30,7,76.47,76.48,76.42,76.44,31
QAX18,2018-09-06 22:00,7,76.51,76.51,76.46,76.46,2
QAX18,2018-09-06 22:30,7,76.4,76.42,76.39,76.4,19
QAX18,2018-09-06 23:00,7,76.41,76.41,76.41,76.41,2
QAX18,2018-09-06 23:30,7,76.42,76.45,76.41,76.45,4
QAX18,2018-09-07 00:00,7,76.45,76.45,76.45,76.45,4
QAX18,2018-09-07 00:30,7,76.44,76.47,76.44,76.47,3
QAX18,2018-09-07 01:00,7,76.48,76.57,76.48,76.56,11
QAX18,2018-09-07 01:30,7,76.59,76.6,76.59,76.6,11
QAX18,2018-09-07 02:00,7,76.65,76.67,76.52,76.59,41
QAX18,2018-09-07 02:30,7,76.62,76.79,76.58,76.79,87
QAX18,2018-09-07 03:00,7,76.75,76.82,76.6,76.72,129
QAX18,2018-09-07 03:30,7,76.74,76.74,76.35,76.37,273
QAX18,2018-09-07 04:00,7,76.39,76.59,76.27,76.54,172
QAX18,2018-09-07 04:30,7,76.57,76.63,76.52,76.53,43
QAX18,2018-09-07 05:00,7,76.49,76.49,76.22,76.37,119
QAX18,2018-09-07 05:30,7,76.36,76.62,76.36,76.62,106
QAX18,2018-09-07 06:00,7,76.59,76.73,76.59,76.73,134
QAX18,2018-09-07 06:30,7,76.72,76.81,76.7,76.76,116
QAX18,2018-09-07 07:00,7,76.79,76.91,76.66,76.74,190
QAX18,2018-09-07 07:30,7,76.69,76.73,76.5,76.61,188
QAX18,2018-09-07 08:00,7,76.57,76.58,76.08,76.1,376
QAX18,2018-09-07 08:30,7,76.16,76.35,75.9,76.22,290
QAX18,2018-09-07 09:00,7,76.27,76.3,76.03,76.12,226
QAX18,2018-09-07 09:30,7,76.08,76.21,75.91,75.96,227
QAX18,2018-09-07 10:00,7,76,76.33,76,76.33,376
QAX18,2018-09-07 10:30,7,76.37,76.63,76.35,76.4,305
QAX18,2018-09-07 11:00,7,76.41,76.47,76.05,76.19,328
QAX18,2018-09-07 11:30,7,76.16,76.39,76.13,76.37,147
QAX18,2018-09-07 12:00,7,76.34,76.6,76.34,76.6,125
QAX18,2018-09-07 12:30,7,76.6,76.8,76.6,76.66,199
QAX18,2018-09-07 13:00,7,76.66,76.85,76.59,76.83,175
QAX18,2018-09-07 13:30,7,76.84,76.98,76.74,76.93,134
QAX18,2018-09-07 14:00,7,76.92,76.97,76.86,76.94,67
QAX18,2018-09-07 14:30,7,76.92,77.06,76.92,77,90
QAX18,2018-09-07 15:00,7,77.02,77.05,77.01,77.02,23
QAX18,2018-09-07 15:30,7,77.02,77.08,76.98,76.99,41
QAX18,2018-09-09 17:00,10,76.85,77.18,76.85,77.18,54
QAX18,2018-09-09 17:30,10,77.27,77.31,77.26,77.26,16
QAX18,2018-09-09 18:00,10,77.23,77.23,77.23,77.23,1
QAX18,2018-09-09 19:00,10,77.25,77.28,77.2,77.2,8
QAX18,2018-09-09 19:30,10,77.18,77.25,77.18,77.25,14
QAX18,2018-09-09 20:00,10,77.18,77.2,77.11,77.2,33
QAX18,2018-09-09 20:30,10,77.21,77.24,77.15,77.2,31
QAX18,2018-09-09 21:00,10,77.21,77.3,77.21,77.24,31
QAX18,2018-09-09 21:30,10,77.29,77.42,77.26,77.3,33
QAX18,2018-09-09 22:00,10,77.34,77.34,77.28,77.34,22
QAX18,2018-09-09 22:30,10,77.32,77.32,77.32,77.32,1
QAX18,2018-09-09 23:00,10,77.27,77.27,77.25,77.25,5
QAX18,2018-09-09 23:30,10,77.27,77.27,77.27,77.27,1
QAX18,2018-09-10 00:00,10,77.26,77.28,77.17,77.17,8
QAX18,2018-09-10 00:30,10,77.18,77.24,77.13,77.24,56
QAX18,2018-09-10 01:00,10,77.29,77.44,77.29,77.44,29
QAX18,2018-09-10 01:30,10,77.43,77.52,77.4,77.5,145
QAX18,2018-09-10 02:00,10,77.52,77.59,77.43,77.53,146
QAX18,2018-09-10 02:30,10,77.57,77.72,77.47,77.65,150
QAX18,2018-09-10 03:00,10,77.65,77.76,77.6,77.74,209
QAX18,2018-09-10 03:30,10,77.77,77.9,77.69,77.87,343
QAX18,2018-09-10 04:00,10,77.85,77.91,77.65,77.65,104
QAX18,2018-09-10 04:30,10,77.64,77.64,77.39,77.42,140
QAX18,2018-09-10 05:00,10,77.41,77.41,77.18,77.23,264
QAX18,2018-09-10 05:30,10,77.22,77.44,77.22,77.36,158
QAX18,2018-09-10 06:00,10,77.33,77.53,77.32,77.47,99
QAX18,2018-09-10 06:30,10,77.4,77.4,77.04,77.08,312
QAX18,2018-09-10 07:00,10,77.1,77.25,77.1,77.23,139
QAX18,2018-09-10 07:30,10,77.23,77.45,77.23,77.34,202
QAX18,2018-09-10 08:00,10,77.35,77.65,77.29,77.64,480
QAX18,2018-09-10 08:30,10,77.66,77.81,77.49,77.68,421
QAX18,2018-09-10 09:00,10,77.72,77.85,77.6,77.73,397
QAX18,2018-09-10 09:30,10,77.73,77.74,77.05,77.22,2025
QAX18,2018-09-10 10:00,10,77.2,77.51,77.14,77.35,442
QAX18,2018-09-10 10:30,10,77.39,77.61,76.9,77.03,1245
QAX18,2018-09-10 11:00,10,77,77.17,76.95,77.12,355
QAX18,2018-09-10 11:30,10,77.12,77.2,76.94,77.1,276
QAX18,2018-09-10 12:00,10,77.13,77.35,77.1,77.31,275
QAX18,2018-09-10 12:30,10,77.35,77.35,77.21,77.26,99
QAX18,2018-09-10 13:00,10,77.23,77.42,77.2,77.42,420
QAX18,2018-09-10 13:30,10,77.38,77.47,77.37,77.38,140
QAX18,2018-09-10 14:00,10,77.38,77.42,77.35,77.36,35
QAX18,2018-09-10 14:30,10,77.37,77.39,77.33,77.36,60
QAX18,2018-09-10 15:00,10,77.38,77.43,77.35,77.4,30
QAX18,2018-09-10 15:30,10,77.4,77.4,77.36,77.36,17
QAX18,2018-09-10 17:00,11,77.36,77.38,77.36,77.38,9
QAX18,2018-09-10 17:30,11,77.41,77.42,77.41,77.42,3
QAX18,2018-09-10 18:00,11,77.41,77.41,77.41,77.41,1
QAX18,2018-09-10 18:30,11,77.42,77.42,77.38,77.41,4
QAX18,2018-09-10 19:00,11,77.38,77.42,77.37,77.39,7
QAX18,2018-09-10 19:30,11,77.5,77.5,77.49,77.5,22
QAX18,2018-09-10 20:00,11,77.42,77.55,77.39,77.49,54
QAX18,2018-09-10 20:30,11,77.47,77.49,77.43,77.43,15
QAX18,2018-09-10 21:00,11,77.47,77.5,77.45,77.5,15
QAX18,2018-09-10 21:30,11,77.53,77.53,77.46,77.49,30
QAX18,2018-09-10 22:00,11,77.46,77.53,77.44,77.51,31
QAX18,2018-09-10 23:00,11,77.5,77.5,77.5,77.5,1
QAX18,2018-09-10 23:30,11,77.51,77.51,77.5,77.51,6
QAX18,2018-09-11 00:00,11,77.52,77.55,77.51,77.55,8
QAX18,2018-09-11 00:30,11,77.57,77.61,77.56,77.58,24
QAX18,2018-09-11 01:00,11,77.58,77.76,77.58,77.75,53
QAX18,2018-09-11 01:30,11,77.73,77.81,77.73,77.79,117
QAX18,2018-09-11 02:00,11,77.77,77.93,77.7,77.91,210
QAX18,2018-09-11 02:30,11,77.87,77.96,77.74,77.76,150
QAX18,2018-09-11 03:00,11,77.8,78.11,77.79,78.08,662
QAX18,2018-09-11 03:30,11,78.08,78.13,77.95,78.1,400
QAX18,2018-09-11 04:00,11,78.09,78.12,77.91,77.94,277
QAX18,2018-09-11 04:30,11,77.94,77.98,77.77,77.89,168
QAX18,2018-09-11 05:00,11,77.89,77.96,77.85,77.92,164
QAX18,2018-09-11 05:30,11,77.91,78,77.86,78,79
QAX18,2018-09-11 06:00,11,77.97,78.06,77.92,77.97,173
QAX18,2018-09-11 06:30,11,77.99,77.99,77.83,77.91,118
QAX18,2018-09-11 07:00,11,77.91,77.92,77.75,77.85,111
QAX18,2018-09-11 07:30,11,77.84,77.9,77.64,77.68,268
QAX18,2018-09-11 08:00,11,77.68,77.83,77.55,77.83,364
QAX18,2018-09-11 08:30,11,77.85,77.94,77.7,77.79,304
QAX18,2018-09-11 09:00,11,77.82,78.42,77.82,78.36,1393
QAX18,2018-09-11 09:30,11,78.38,78.65,78.25,78.53,1626
QAX18,2018-09-11 10:00,11,78.55,78.8,78.5,78.59,2178
QAX18,2018-09-11 10:30,11,78.62,78.83,78.53,78.81,1286
QAX18,2018-09-11 11:00,11,78.82,78.95,78.8,78.9,1233
QAX18,2018-09-11 11:30,11,78.91,78.93,78.77,78.87,649
QAX18,2018-09-11 12:00,11,78.9,79.1,78.9,79.02,299
QAX18,2018-09-11 12:30,11,79.02,79.22,79.02,79.16,394
QAX18,2018-09-11 13:00,11,79.16,79.27,78.94,79.06,438
QAX18,2018-09-11 13:30,11,79.06,79.18,79.04,79.14,156
QAX18,2018-09-11 14:00,11,79.13,79.24,79.12,79.13,63
QAX18,2018-09-11 14:30,11,79.15,79.18,79.13,79.18,22
QAX18,2018-09-11 15:00,11,79.16,79.25,79.1,79.25,24
QAX18,2018-09-11 15:30,11,79.24,79.52,79.2,79.42,188
QAX18,2018-09-11 17:00,12,79.47,79.47,79.19,79.36,72
QAX18,2018-09-11 17:30,12,79.33,79.44,79.31,79.42,28
QAX18,2018-09-11 18:00,12,79.43,79.45,79.41,79.41,7
QAX18,2018-09-11 18:30,12,79.41,79.42,79.36,79.41,23
QAX18,2018-09-11 19:00,12,79.47,79.47,79.3,79.32,24
QAX18,2018-09-11 19:30,12,79.29,79.32,79.27,79.31,5
QAX18,2018-09-11 20:00,12,79.31,79.34,79.27,79.27,30
QAX18,2018-09-11 20:30,12,79.25,79.3,79.25,79.28,16
QAX18,2018-09-11 21:00,12,79.29,79.4,79.29,79.4,5
QAX18,2018-09-11 21:30,12,79.44,79.64,79.44,79.61,91
QAX18,2018-09-11 22:00,12,79.61,79.64,79.3,79.34,104
QAX18,2018-09-11 22:30,12,79.32,79.32,79.31,79.31,2
QAX18,2018-09-11 23:00,12,79.38,79.39,79.38,79.39,3
QAX18,2018-09-11 23:30,12,79.34,79.34,79.34,79.34,2
QAX18,2018-09-12 00:00,12,79.33,79.35,79.31,79.35,7
QAX18,2018-09-12 00:30,12,79.36,79.48,79.36,79.46,39
QAX18,2018-09-12 01:00,12,79.46,79.48,79.37,79.43,23
QAX18,2018-09-12 01:30,12,79.41,79.45,79.26,79.26,90
QAX18,2018-09-12 02:00,12,79.25,79.35,79.16,79.22,152
QAX18,2018-09-12 02:30,12,79.2,79.39,79.12,79.36,204
QAX18,2018-09-12 03:00,12,79.35,79.38,79.18,79.37,251
QAX18,2018-09-12 03:30,12,79.35,79.36,78.94,78.97,376
QAX18,2018-09-12 04:00,12,78.96,79.02,78.75,78.81,351
QAX18,2018-09-12 04:30,12,78.79,79.12,78.78,79.12,162
QAX18,2018-09-12 05:00,12,79.1,79.22,79.01,79.13,230
QAX18,2018-09-12 05:30,12,79.11,79.21,79.02,79.21,169
QAX18,2018-09-12 06:00,12,79.16,79.31,79.15,79.3,133
QAX18,2018-09-12 06:30,12,79.3,79.37,79.22,79.33,118
QAX18,2018-09-12 07:00,12,79.35,79.39,79.27,79.3,99
QAX18,2018-09-12 07:30,12,79.32,79.49,79.32,79.4,124
QAX18,2018-09-12 08:00,12,79.36,79.6,79.36,79.46,484
QAX18,2018-09-12 08:30,12,79.5,79.57,79.39,79.47,291
QAX18,2018-09-12 09:00,12,79.45,79.78,79.44,79.58,823
QAX18,2018-09-12 09:30,12,79.57,80.11,79.34,80.04,1849
QAX18,2018-09-12 10:00,12,80.07,80.08,79.54,79.84,1316
QAX18,2018-09-12 10:30,12,79.83,79.85,79.51,79.65,446
QAX18,2018-09-12 11:00,12,79.66,79.79,79.39,79.78,523
QAX18,2018-09-12 11:30,12,79.79,79.81,79.5,79.65,370
QAX18,2018-09-12 12:00,12,79.67,79.88,79.65,79.84,203
QAX18,2018-09-12 12:30,12,79.83,80,79.73,79.76,473
QAX18,2018-09-12 13:00,12,79.76,79.81,79.6,79.79,374
QAX18,2018-09-12 13:30,12,79.77,79.77,79.57,79.66,151
QAX18,2018-09-12 14:00,12,79.66,79.66,79.57,79.63,62
QAX18,2018-09-12 14:30,12,79.63,79.69,79.57,79.65,65
QAX18,2018-09-12 15:00,12,79.65,79.76,79.65,79.76,34
QAX18,2018-09-12 15:30,12,79.72,79.73,79.71,79.71,11
QAX18,2018-09-12 17:00,13,79.77,79.77,79.67,79.67,2
QAX18,2018-09-12 17:30,13,79.66,79.66,79.66,79.66,1
QAX18,2018-09-12 18:00,13,79.63,79.66,79.63,79.66,3
QAX18,2018-09-12 18:30,13,79.63,79.63,79.62,79.62,3
QAX18,2018-09-12 19:00,13,79.65,79.65,79.63,79.64,4
QAX18,2018-09-12 19:30,13,79.61,79.61,79.55,79.55,7
QAX18,2018-09-12 20:00,13,79.54,79.54,79.3,79.34,48
QAX18,2018-09-12 20:30,13,79.33,79.4,79.26,79.4,45
QAX18,2018-09-12 21:00,13,79.38,79.38,79.37,79.37,2
QAX18,2018-09-12 21:30,13,79.26,79.32,79.26,79.31,64
QAX18,2018-09-12 22:00,13,79.28,79.31,79.25,79.31,17
QAX18,2018-09-12 22:30,13,79.31,79.31,79.31,79.31,4
QAX18,2018-09-12 23:00,13,79.3,79.33,79.3,79.33,2
QAX18,2018-09-13 00:00,13,79.29,79.29,79.25,79.27,12
QAX18,2018-09-13 00:30,13,79.31,79.34,79.31,79.32,12
QAX18,2018-09-13 01:00,13,79.35,79.37,79.32,79.34,32
QAX18,2018-09-13 01:30,13,79.34,79.42,79.31,79.4,50
QAX18,2018-09-13 02:00,13,79.45,79.46,79.28,79.43,72
QAX18,2018-09-13 02:30,13,79.45,79.55,79.44,79.5,106
QAX18,2018-09-13 03:00,13,79.48,79.57,78.91,78.99,867
QAX18,2018-09-13 03:30,13,78.97,79.11,78.79,78.96,870
QAX18,2018-09-13 04:00,13,78.95,79.14,78.93,79.08,415
QAX18,2018-09-13 04:30,13,79.12,79.14,78.96,79.04,130
QAX18,2018-09-13 05:00,13,79.02,79.19,79.01,79.17,111
QAX18,2018-09-13 05:30,13,79.14,79.19,79.01,79.16,64
QAX18,2018-09-13 06:00,13,79.15,79.22,79.05,79.12,87
QAX18,2018-09-13 06:30,13,79.13,79.28,78.99,79.06,570
QAX18,2018-09-13 07:00,13,79.09,79.18,78.96,79.13,92
QAX18,2018-09-13 07:30,13,79.1,79.21,78.99,79.17,869
QAX18,2018-09-13 08:00,13,79.21,79.25,78.99,79.11,205
QAX18,2018-09-13 08:30,13,79.14,79.15,78.9,79.06,229
QAX18,2018-09-13 09:00,13,79.08,79.32,77.97,78.06,1267
QAX18,2018-09-13 09:30,13,78.04,78.37,78.01,78.27,1395
QAX18,2018-09-13 10:00,13,78.26,78.64,78.1,78.19,1296
QAX18,2018-09-13 10:30,13,78.18,78.36,78.1,78.22,647
QAX18,2018-09-13 11:00,13,78.23,78.47,78.23,78.42,272
QAX18,2018-09-13 11:30,13,78.44,78.45,78.26,78.29,223
QAX18,2018-09-13 12:00,13,78.27,78.37,78.21,78.34,184
QAX18,2018-09-13 12:30,13,78.35,78.43,78.04,78.04,333
QAX18,2018-09-13 13:00,13,78.04,78.26,77.87,78.25,456
QAX18,2018-09-13 13:30,13,78.26,78.47,78.25,78.41,271
QAX18,2018-09-13 14:00,13,78.42,78.42,78.38,78.38,25
QAX18,2018-09-13 14:30,13,78.29,78.37,78.29,78.37,28
QAX18,2018-09-13 15:00,13,78.35,78.35,78.28,78.28,7
QAX18,2018-09-13 15:30,13,78.28,78.36,78.26,78.36,26
QAX18,2018-09-13 17:00,14,78.36,78.45,78.36,78.45,7
QAX18,2018-09-13 17:30,14,78.48,78.49,78.47,78.48,5
QAX18,2018-09-13 18:30,14,78.45,78.45,78.45,78.45,1
QAX18,2018-09-13 19:00,14,78.46,78.47,78.42,78.42,10
QAX18,2018-09-13 19:30,14,78.39,78.4,78.37,78.37,4
QAX18,2018-09-13 20:00,14,78.41,78.41,78.38,78.38,4
QAX18,2018-09-13 20:30,14,78.34,78.41,78.34,78.4,7
QAX18,2018-09-13 21:00,14,78.39,78.47,78.39,78.47,4
QAX18,2018-09-13 21:30,14,78.39,78.39,78.33,78.33,9
QAX18,2018-09-13 22:00,14,78.22,78.27,78.2,78.21,21
QAX18,2018-09-13 22:30,14,78.29,78.29,78.29,78.29,2
QAX18,2018-09-13 23:30,14,78.35,78.35,78.35,78.35,1
QAX18,2018-09-14 00:30,14,78.31,78.31,78.2,78.21,41
QAX18,2018-09-14 01:00,14,78.22,78.23,78.12,78.18,58
QAX18,2018-09-14 01:30,14,78.19,78.35,78.12,78.35,40
QAX18,2018-09-14 02:00,14,78.35,78.47,78.32,78.42,94
QAX18,2018-09-14 02:30,14,78.36,78.58,78.35,78.58,240
QAX18,2018-09-14 03:00,14,78.56,78.62,78.3,78.47,370
QAX18,2018-09-14 03:30,14,78.45,78.45,78.12,78.18,247
QAX18,2018-09-14 04:00,14,78.18,78.28,78.09,78.24,123
QAX18,2018-09-14 04:30,14,78.31,78.39,78.28,78.3,112
QAX18,2018-09-14 05:00,14,78.27,78.34,78.18,78.27,135
QAX18,2018-09-14 05:30,14,78.29,78.47,78.23,78.46,90
QAX18,2018-09-14 06:00,14,78.46,78.46,78.24,78.24,92
QAX18,2018-09-14 06:30,14,78.22,78.31,78.19,78.3,66
QAX18,2018-09-14 07:00,14,78.33,78.34,78.24,78.3,86
QAX18,2018-09-14 07:30,14,78.3,78.38,78.22,78.29,518
QAX18,2018-09-14 08:00,14,78.27,78.35,77.97,78.21,429
QAX18,2018-09-14 08:30,14,78.19,78.23,78.11,78.15,250
QAX18,2018-09-14 09:00,14,78.14,78.14,77.54,77.7,423
QAX18,2018-09-14 09:30,14,77.71,77.78,77.39,77.67,761
QAX18,2018-09-14 10:00,14,77.68,78.19,77.68,78.14,438
QAX18,2018-09-14 10:30,14,78.13,78.93,78.06,78.62,590
QAX18,2018-09-14 11:00,14,78.71,78.72,78.21,78.3,316
QAX18,2018-09-14 11:30,14,78.32,78.41,78.17,78.2,227
QAX18,2018-09-14 12:00,14,78.19,78.19,77.95,78.06,330
QAX18,2018-09-14 12:30,14,78.06,78.14,77.97,78.14,225
QAX18,2018-09-14 13:00,14,78.14,78.19,77.91,78.09,276
QAX18,2018-09-14 13:30,14,78.11,78.12,78.01,78.06,97
QAX18,2018-09-14 14:00,14,78.07,78.15,78.07,78.09,102
QAX18,2018-09-14 14:30,14,78.07,78.11,78.05,78.09,26
QAX18,2018-09-14 15:00,14,78.11,78.11,78.06,78.08,8
QAX18,2018-09-14 15:30,14,78.09,78.14,78.08,78.08,10
QAX18,2018-09-16 17:00,17,77.99,77.99,77.94,77.97,9
QAX18,2018-09-16 17:30,17,77.99,78.04,77.99,77.99,13
QAX18,2018-09-16 18:00,17,77.96,77.97,77.95,77.97,4
QAX18,2018-09-16 19:00,17,77.97,77.97,77.94,77.95,3
QAX18,2018-09-16 19:30,17,77.92,77.95,77.92,77.95,2
QAX18,2018-09-16 20:00,17,78.02,78.03,77.86,77.93,45
QAX18,2018-09-16 20:30,17,77.98,78.11,77.98,78.07,28
QAX18,2018-09-16 21:00,17,78.01,78.07,78.01,78.07,12
QAX18,2018-09-16 21:30,17,78.11,78.11,78.08,78.08,23
QAX18,2018-09-16 22:00,17,78.15,78.15,78.01,78.02,17
QAX18,2018-09-16 22:30,17,77.98,78,77.98,77.99,4
QAX18,2018-09-16 23:30,17,77.97,77.98,77.97,77.98,2
QAX18,2018-09-17 00:00,17,77.97,77.97,77.97,77.97,1
QAX18,2018-09-17 00:30,17,77.99,78.03,77.98,77.99,21
QAX18,2018-09-17 01:00,17,78.08,78.2,78.03,78.16,26
QAX18,2018-09-17 01:30,17,78.17,78.21,78.14,78.2,20
QAX18,2018-09-17 02:00,17,78.25,78.34,78.18,78.31,144
QAX18,2018-09-17 02:30,17,78.33,78.4,78.25,78.36,91
QAX18,2018-09-17 03:00,17,78.37,78.56,78.15,78.54,258
QAX18,2018-09-17 03:30,17,78.56,78.65,78.5,78.53,194
QAX18,2018-09-17 04:00,17,78.52,78.52,78.37,78.49,51
QAX18,2018-09-17 04:30,17,78.52,78.71,78.52,78.67,215
QAX18,2018-09-17 05:00,17,78.61,78.8,78.59,78.69,50
QAX18,2018-09-17 05:30,17,78.66,78.66,78.53,78.53,52
QAX18,2018-09-17 06:00,17,78.52,78.73,78.51,78.7,104
QAX18,2018-09-17 06:30,17,78.71,78.74,78.5,78.55,62
QAX18,2018-09-17 07:00,17,78.63,78.66,78.47,78.51,72
QAX18,2018-09-17 07:30,17,78.54,78.8,78.54,78.77,124
QAX18,2018-09-17 08:00,17,78.79,78.82,78.5,78.68,355
QAX18,2018-09-17 08:30,17,78.71,78.85,78.66,78.76,184
QAX18,2018-09-17 09:00,17,78.79,78.89,78.68,78.74,643
QAX18,2018-09-17 09:30,17,78.74,78.8,78.28,78.3,506
QAX18,2018-09-17 10:00,17,78.31,78.45,78.16,78.36,787
QAX18,2018-09-17 10:30,17,78.33,78.4,77.99,78.09,1432
QAX18,2018-09-17 11:00,17,78.1,78.12,77.95,77.98,1162
QAX18,2018-09-17 11:30,17,77.98,77.98,77.73,77.77,773
QAX18,2018-09-17 12:00,17,77.8,77.97,77.76,77.95,187
QAX18,2018-09-17 12:30,17,77.94,78.2,77.94,78.2,172
QAX18,2018-09-17 13:00,17,78.2,78.21,77.93,78.02,196
QAX18,2018-09-17 13:30,17,77.95,77.98,77.85,77.87,133
QAX18,2018-09-17 14:00,17,77.86,77.9,77.85,77.87,54
QAX18,2018-09-17 14:30,17,77.85,77.92,77.83,77.92,36
QAX18,2018-09-17 15:00,17,77.91,77.91,77.9,77.9,5
QAX18,2018-09-17 15:30,17,77.88,77.92,77.87,77.92,9
QAX18,2018-09-17 17:00,18,77.89,77.95,77.89,77.95,6
QAX18,2018-09-17 17:30,18,77.84,77.84,77.84,77.84,1
QAX18,2018-09-17 18:00,18,77.83,77.83,77.75,77.75,5
QAX18,2018-09-17 18:30,18,77.7,77.75,77.7,77.75,11
QAX18,2018-09-17 19:00,18,77.72,77.75,77.71,77.72,17
QAX18,2018-09-17 19:30,18,77.73,77.73,77.73,77.73,1
QAX18,2018-09-17 20:00,18,77.73,77.73,77.66,77.67,27
QAX18,2018-09-17 20:30,18,77.7,77.78,77.7,77.72,25
QAX18,2018-09-17 21:00,18,77.73,77.73,77.64,77.64,13
QAX18,2018-09-17 21:30,18,77.63,77.68,77.5,77.5,106
QAX18,2018-09-17 22:00,18,77.62,77.65,77.6,77.62,21
QAX18,2018-09-17 22:30,18,77.59,77.61,77.57,77.58,11
QAX18,2018-09-17 23:00,18,77.63,77.63,77.63,77.63,4
QAX18,2018-09-17 23:30,18,77.63,77.63,77.58,77.58,6
QAX18,2018-09-18 00:00,18,77.61,77.61,77.55,77.56,13
QAX18,2018-09-18 00:30,18,77.6,77.65,77.59,77.62,29
QAX18,2018-09-18 01:00,18,77.6,77.7,77.59,77.7,58
QAX18,2018-09-18 01:30,18,77.69,77.84,77.69,77.84,41
QAX18,2018-09-18 02:00,18,77.74,77.75,77.61,77.74,105
QAX18,2018-09-18 02:30,18,77.73,77.82,77.52,77.59,165
QAX18,2018-09-18 03:00,18,77.52,77.83,77.52,77.82,350
QAX18,2018-09-18 03:30,18,77.75,77.93,77.71,77.89,176
QAX18,2018-09-18 04:00,18,77.89,79.28,77.89,79,722
QAX18,2018-09-18 04:30,18,79.05,79.37,79.05,79.26,223
QAX18,2018-09-18 05:00,18,79.25,79.31,78.94,79,166
QAX18,2018-09-18 05:30,18,78.99,79.06,78.88,79.04,156
QAX18,2018-09-18 06:00,18,79.02,79.23,78.99,79,270
QAX18,2018-09-18 06:30,18,78.96,79.02,78.92,79,41
QAX18,2018-09-18 07:00,18,78.99,79.16,78.97,79.1,116
QAX18,2018-09-18 07:30,18,79.1,79.21,79.07,79.08,69
QAX18,2018-09-18 08:00,18,79,79.14,78.7,79.02,172
QAX18,2018-09-18 08:30,18,79.06,79.68,79.03,79.56,202
QAX18,2018-09-18 09:00,18,79.58,79.63,79.27,79.4,165
QAX18,2018-09-18 09:30,18,79.39,79.43,79.09,79.26,220
QAX18,2018-09-18 10:00,18,79.24,79.24,78.63,78.88,201
QAX18,2018-09-18 10:30,18,78.95,78.97,78.81,78.94,152
QAX18,2018-09-18 11:00,18,78.93,79.03,78.77,78.85,168
QAX18,2018-09-18 11:30,18,78.83,78.97,78.83,78.96,75
QAX18,2018-09-18 12:00,18,78.96,78.98,78.77,78.78,88
QAX18,2018-09-18 12:30,18,78.77,78.87,78.63,78.75,139
QAX18,2018-09-18 13:00,18,78.75,79.08,78.7,79.08,137
QAX18,2018-09-18 13:30,18,79.03,79.1,78.96,78.99,71
QAX18,2018-09-18 14:00,18,78.97,79.03,78.94,79.02,21
QAX18,2018-09-18 14:30,18,79,79.02,78.95,78.95,40
QAX18,2018-09-18 15:00,18,79.01,79.09,78.98,78.98,23
QAX18,2018-09-18 15:30,18,79.04,79.12,78.65,78.83,152
QAX18,2018-09-18 17:00,19,78.86,78.91,78.86,78.88,11
QAX18,2018-09-18 17:30,19,78.89,78.95,78.89,78.95,13
QAX18,2018-09-18 18:00,19,78.92,78.92,78.89,78.9,3
QAX18,2018-09-18 18:30,19,78.91,78.93,78.91,78.93,4
QAX18,2018-09-18 19:00,19,78.93,78.94,78.78,78.81,10
QAX18,2018-09-18 20:00,19,78.82,78.84,78.79,78.84,8
QAX18,2018-09-18 20:30,19,78.83,78.83,78.8,78.8,17
QAX18,2018-09-18 21:00,19,78.81,78.97,78.81,78.97,25
QAX18,2018-09-18 21:30,19,79.02,79.05,79.01,79.05,13
QAX18,2018-09-18 22:00,19,79.02,79.04,78.97,79.02,17
QAX18,2018-09-18 22:30,19,78.99,78.99,78.99,78.99,1
QAX18,2018-09-18 23:00,19,79,79,79,79,2
QAX18,2018-09-19 00:00,19,79.01,79.03,79.01,79.03,13
QAX18,2018-09-19 00:30,19,79.08,79.1,79.06,79.08,54
QAX18,2018-09-19 01:00,19,79.04,79.1,78.99,79.08,33
QAX18,2018-09-19 01:30,19,79.1,79.24,79.1,79.15,64
QAX18,2018-09-19 02:00,19,79.14,79.34,79.14,79.28,57
QAX18,2018-09-19 02:30,19,79.27,79.27,79.03,79.04,115
QAX18,2018-09-19 03:00,19,79.04,79.19,78.93,79.13,179
QAX18,2018-09-19 03:30,19,79.16,79.2,78.97,79,114
QAX18,2018-09-19 04:00,19,78.95,79,78.79,78.95,105
QAX18,2018-09-19 04:30,19,78.93,79.07,78.78,79.05,198
QAX18,2018-09-19 05:00,19,79.01,79.01,78.8,78.82,52
QAX18,2018-09-19 05:30,19,78.86,79.11,78.84,78.94,83
QAX18,2018-09-19 06:00,19,78.96,79,78.87,78.87,83
QAX18,2018-09-19 06:30,19,78.89,79,78.89,78.94,34
QAX18,2018-09-19 07:00,19,79,79.01,78.66,78.66,94
QAX18,2018-09-19 07:30,19,78.64,78.67,78.53,78.62,143
QAX18,2018-09-19 08:00,19,78.62,78.79,78.59,78.7,67
QAX18,2018-09-19 08:30,19,78.85,78.92,78.77,78.83,89
QAX18,2018-09-19 09:00,19,78.8,79.14,78.8,79.02,129
QAX18,2018-09-19 09:30,19,79.21,79.38,78.83,79.2,246
QAX18,2018-09-19 10:00,19,79.21,79.42,79.11,79.28,210
QAX18,2018-09-19 10:30,19,79.24,79.36,79.13,79.13,150
QAX18,2018-09-19 11:00,19,79.15,79.17,78.97,79.06,113
QAX18,2018-09-19 11:30,19,79.09,79.28,79.09,79.22,135
QAX18,2018-09-19 12:00,19,79.26,79.35,79.17,79.24,102
QAX18,2018-09-19 12:30,19,79.25,79.44,79.25,79.41,128
QAX18,2018-09-19 13:00,19,79.41,79.45,79.32,79.34,108
QAX18,2018-09-19 13:30,19,79.28,79.31,79.25,79.27,64
QAX18,2018-09-19 14:00,19,79.24,79.24,79.19,79.21,54
QAX18,2018-09-19 14:30,19,79.21,79.23,79.17,79.17,101
QAX18,2018-09-19 15:00,19,79.21,79.21,79.21,79.21,1
QAX18,2018-09-19 15:30,19,79.25,79.45,79.24,79.42,32
QAX18,2018-09-19 17:00,20,79.33,79.34,79.31,79.33,10
QAX18,2018-09-19 17:30,20,79.31,79.31,79.24,79.24,5
QAX18,2018-09-19 18:30,20,79.32,79.5,79.32,79.42,45
QAX18,2018-09-19 19:00,20,79.42,79.42,79.32,79.35,7
QAX18,2018-09-19 19:30,20,79.34,79.34,79.32,79.34,5
QAX18,2018-09-19 20:00,20,79.5,79.6,79.5,79.56,41
QAX18,2018-09-19 20:30,20,79.57,79.57,79.55,79.55,7
QAX18,2018-09-19 21:00,20,79.63,79.63,79.56,79.6,9
QAX18,2018-09-19 21:30,20,79.59,79.66,79.59,79.61,25
QAX18,2018-09-19 22:00,20,79.66,79.66,79.64,79.64,13
QAX18,2018-09-19 22:30,20,79.69,79.7,79.69,79.7,3
QAX18,2018-09-19 23:00,20,79.68,79.68,79.68,79.68,3
QAX18,2018-09-19 23:30,20,79.67,79.68,79.62,79.62,8
QAX18,2018-09-20 00:00,20,79.63,79.66,79.61,79.66,13
QAX18,2018-09-20 00:30,20,79.69,79.75,79.69,79.71,33
QAX18,2018-09-20 01:00,20,79.65,79.68,79.61,79.63,27
QAX18,2018-09-20 01:30,20,79.67,79.82,79.67,79.69,89
QAX18,2018-09-20 02:00,20,79.71,79.74,79.61,79.61,58
QAX18,2018-09-20 02:30,20,79.59,79.75,79.56,79.7,104
QAX18,2018-09-20 03:00,20,79.65,79.65,79.41,79.62,147
QAX18,2018-09-20 03:30,20,79.63,79.67,79.35,79.42,91
QAX18,2018-09-20 04:00,20,79.38,79.47,79.26,79.33,81
QAX18,2018-09-20 04:30,20,79.32,79.53,79.3,79.53,41
QAX18,2018-09-20 05:00,20,79.54,79.55,79.45,79.46,47
QAX18,2018-09-20 05:30,20,79.48,79.75,79.46,79.7,83
QAX18,2018-09-20 06:00,20,79.71,79.77,79.25,79.37,213
QAX18,2018-09-20 06:30,20,79.27,79.35,78.75,78.75,231
QAX18,2018-09-20 07:00,20,78.77,79.07,78.77,79.06,120
QAX18,2018-09-20 07:30,20,79.05,79.13,78.94,79.09,85
QAX18,2018-09-20 08:00,20,79.14,79.43,79.09,79.33,119
QAX18,2018-09-20 08:30,20,79.33,79.38,78.89,79.04,69
QAX18,2018-09-20 09:00,20,78.97,79.01,78.78,78.82,53
QAX18,2018-09-20 09:30,20,78.87,78.87,78.54,78.75,42
QAX18,2018-09-20 10:00,20,78.79,78.94,78.69,78.84,140
QAX18,2018-09-20 10:30,20,78.8,78.93,78.7,78.75,107
QAX18,2018-09-20 11:00,20,78.72,78.81,78.67,78.67,135
QAX18,2018-09-20 11:30,20,78.67,78.83,78.67,78.72,90
QAX18,2018-09-20 12:00,20,78.74,78.85,78.64,78.64,75
QAX18,2018-09-20 12:30,20,78.64,78.7,78.54,78.7,181
QAX18,2018-09-20 13:00,20,78.69,78.8,78.64,78.67,92
QAX18,2018-09-20 13:30,20,78.61,78.65,78.54,78.57,65
QAX18,2018-09-20 14:00,20,78.57,78.69,78.57,78.69,27
QAX18,2018-09-20 14:30,20,78.63,78.63,78.58,78.58,25
QAX18,2018-09-20 15:00,20,78.6,78.6,78.57,78.59,7
QAX18,2018-09-20 15:30,20,78.6,78.63,78.6,78.63,13
QAX18,2018-09-20 17:00,21,78.7,78.7,78.7,78.7,5
QAX18,2018-09-20 17:30,21,78.67,78.67,78.67,78.67,1
QAX18,2018-09-20 18:00,21,78.61,78.61,78.61,78.61,1
QAX18,2018-09-20 19:00,21,78.67,78.73,78.67,78.72,29
QAX18,2018-09-20 19:30,21,78.72,78.73,78.69,78.69,7
QAX18,2018-09-20 20:00,21,78.72,78.72,78.69,78.69,11
QAX18,2018-09-20 20:30,21,78.7,78.7,78.66,78.66,4
QAX18,2018-09-20 21:30,21,78.7,78.72,78.7,78.72,8
QAX18,2018-09-20 22:00,21,78.7,78.75,78.7,78.75,8
QAX18,2018-09-20 22:30,21,78.76,78.76,78.73,78.73,2
QAX18,2018-09-20 23:00,21,78.76,78.79,78.76,78.79,14
QAX18,2018-09-21 00:00,21,78.76,78.78,78.76,78.78,2
QAX18,2018-09-21 00:30,21,78.82,78.91,78.82,78.85,27
QAX18,2018-09-21 01:00,21,78.96,78.96,78.93,78.95,45
QAX18,2018-09-21 01:30,21,78.96,78.98,78.85,78.86,77
QAX18,2018-09-21 02:00,21,78.88,79.05,78.87,79.04,127
QAX18,2018-09-21 02:30,21,79.06,79.07,78.91,78.91,97
QAX18,2018-09-21 03:00,21,78.9,79.32,78.79,79.32,301
QAX18,2018-09-21 03:30,21,79.31,79.45,79.3,79.41,220
QAX18,2018-09-21 04:00,21,79.45,79.51,79.32,79.36,150
QAX18,2018-09-21 04:30,21,79.35,79.45,79.3,79.42,69
QAX18,2018-09-21 05:00,21,79.44,79.49,79.36,79.36,37
QAX18,2018-09-21 05:30,21,79.37,79.54,79.36,79.51,401
QAX18,2018-09-21 06:00,21,79.51,79.58,79.45,79.53,398
QAX18,2018-09-21 06:30,21,79.53,79.63,79.51,79.54,994
QAX18,2018-09-21 07:00,21,79.57,79.61,79.45,79.45,268
QAX18,2018-09-21 07:30,21,79.53,79.54,79.39,79.39,47
QAX18,2018-09-21 08:00,21,79.43,79.71,79.42,79.64,455
QAX18,2018-09-21 08:30,21,79.63,79.71,79.53,79.58,226
QAX18,2018-09-21 09:00,21,79.58,79.97,79.16,79.95,511
QAX18,2018-09-21 09:30,21,79.94,80.11,79.2,79.3,1849
QAX18,2018-09-21 10:00,21,79.29,79.33,78.25,78.85,1687
QAX18,2018-09-21 10:30,21,78.8,78.82,78.39,78.57,659
QAX18,2018-09-21 11:00,21,78.67,78.96,78.64,78.84,861
QAX18,2018-09-21 11:30,21,78.84,78.96,78.59,78.92,228
QAX18,2018-09-21 12:00,21,78.94,79.08,78.8,78.91,334
QAX18,2018-09-21 12:30,21,78.91,78.98,78.66,78.78,192
QAX18,2018-09-21 13:00,21,78.82,78.86,78.63,78.86,188
QAX18,2018-09-21 13:30,21,78.77,78.8,78.71,78.72,116
QAX18,2018-09-21 14:00,21,78.7,78.7,78.65,78.65,26
QAX18,2018-09-21 14:30,21,78.64,78.8,78.64,78.8,103
QAX18,2018-09-21 15:00,21,78.79,78.81,78.74,78.79,14
QAX18,2018-09-21 15:30,21,78.73,78.82,78.73,78.73,9
QAX18,2018-09-23 17:00,24,79.1,79.8,79.1,79.8,142
QAX18,2018-09-23 17:30,24,79.79,79.79,79.76,79.76,3
QAX18,2018-09-23 18:00,24,79.76,79.76,79.69,79.69,5
QAX18,2018-09-23 18:30,24,79.76,79.9,79.76,79.9,65
QAX18,2018-09-23 19:00,24,79.84,79.9,79.75,79.76,53
QAX18,2018-09-23 19:30,24,79.73,79.73,79.69,79.69,4
QAX18,2018-09-23 20:00,24,79.71,79.73,79.71,79.73,2
QAX18,2018-09-23 20:30,24,79.72,79.72,79.72,79.72,3
QAX18,2018-09-23 21:00,24,79.7,79.7,79.67,79.68,12
QAX18,2018-09-23 21:30,24,79.74,79.74,79.74,79.74,1
QAX18,2018-09-23 22:00,24,79.76,79.77,79.73,79.75,10
QAX18,2018-09-23 22:30,24,79.8,79.8,79.8,79.8,1
QAX18,2018-09-23 23:00,24,79.85,79.85,79.81,79.84,3
QAX18,2018-09-24 00:00,24,79.88,79.98,79.88,79.98,6
QAX18,2018-09-24 00:30,24,79.98,80.28,79.98,80.27,69
QAX18,2018-09-24 01:00,24,80.29,80.41,80.29,80.32,185
QAX18,2018-09-24 01:30,24,80.34,80.4,80.34,80.39,43
QAX18,2018-09-24 02:00,24,80.38,80.46,80.22,80.43,144
QAX18,2018-09-24 02:30,24,80.44,80.46,80.31,80.36,226
QAX18,2018-09-24 03:00,24,80.37,80.63,80.18,80.6,185
QAX18,2018-09-24 03:30,24,80.58,80.93,80.54,80.61,428
QAX18,2018-09-24 04:00,24,80.65,80.87,80.6,80.87,111
QAX18,2018-09-24 04:30,24,80.9,80.9,80.61,80.67,159
QAX18,2018-09-24 05:00,24,80.64,80.75,80.59,80.69,92
QAX18,2018-09-24 05:30,24,80.71,80.77,80.5,80.61,120
QAX18,2018-09-24 06:00,24,80.62,80.68,80.55,80.67,82
QAX18,2018-09-24 06:30,24,80.69,80.8,80.63,80.63,173
QAX18,2018-09-24 07:00,24,80.66,80.68,80.27,80.44,224
QAX18,2018-09-24 07:30,24,80.35,80.44,80.3,80.32,126
QAX18,2018-09-24 08:00,24,80.54,80.68,80.34,80.57,117
QAX18,2018-09-24 08:30,24,80.57,80.75,80.49,80.69,188
QAX18,2018-09-24 09:00,24,80.63,80.71,80.47,80.49,231
QAX18,2018-09-24 09:30,24,80.47,80.66,80.35,80.66,215
QAX18,2018-09-24 10:00,24,80.68,80.87,80.67,80.86,246
QAX18,2018-09-24 10:30,24,80.89,81.4,80.87,81.08,266
QAX18,2018-09-24 11:00,24,81.18,81.24,80.95,81.07,121
QAX18,2018-09-24 11:30,24,81.04,81.05,80.81,80.89,177
QAX18,2018-09-24 12:00,24,80.89,80.95,80.72,80.95,208
QAX18,2018-09-24 12:30,24,80.9,81.17,80.89,81.16,201
QAX18,2018-09-24 13:00,24,81.13,81.28,80.94,81.28,213
QAX18,2018-09-24 13:30,24,81.23,81.38,81.23,81.37,215
QAX18,2018-09-24 14:00,24,81.38,81.38,81.34,81.34,25
QAX18,2018-09-24 14:30,24,81.42,81.48,81.41,81.42,49
QAX18,2018-09-24 15:00,24,81.42,81.44,81.41,81.42,6
QAX18,2018-09-24 15:30,24,81.41,81.45,81.39,81.43,15
QAX18,2018-09-24 17:00,25,81.45,81.45,81.44,81.44,3
QAX18,2018-09-24 17:30,25,81.39,81.39,81.37,81.38,3
QAX18,2018-09-24 18:00,25,81.36,81.41,81.35,81.35,8
QAX18,2018-09-24 18:30,25,81.33,81.33,81.31,81.31,2
QAX18,2018-09-24 19:00,25,81.35,81.35,81.27,81.34,4
QAX18,2018-09-24 20:00,25,81.31,81.31,81.17,81.25,170
QAX18,2018-09-24 20:30,25,81.35,81.35,81.26,81.26,12
QAX18,2018-09-24 21:00,25,81.34,81.34,81.34,81.34,1
QAX18,2018-09-24 21:30,25,81.37,81.47,81.37,81.44,19
QAX18,2018-09-24 22:00,25,81.46,81.46,81.4,81.41,13
QAX18,2018-09-24 22:30,25,81.37,81.38,81.37,81.38,4
QAX18,2018-09-24 23:00,25,81.43,81.46,81.43,81.46,16
QAX18,2018-09-24 23:30,25,81.42,81.46,81.42,81.46,12
QAX18,2018-09-25 00:00,25,81.43,81.43,81.42,81.42,4
QAX18,2018-09-25 00:30,25,81.39,81.58,81.39,81.55,14
QAX18,2018-09-25 01:00,25,81.56,81.67,81.56,81.61,64
QAX18,2018-09-25 01:30,25,81.58,81.61,81.47,81.48,90
QAX18,2018-09-25 02:00,25,81.51,81.62,81.51,81.59,55
QAX18,2018-09-25 02:30,25,81.64,81.69,81.45,81.45,30
QAX18,2018-09-25 03:00,25,81.48,82.2,81.45,82.18,319
QAX18,2018-09-25 03:30,25,82.14,82.14,81.87,81.89,167
QAX18,2018-09-25 04:00,25,81.86,82.15,81.85,82.11,98
QAX18,2018-09-25 04:30,25,82.06,82.06,81.92,81.99,79
QAX18,2018-09-25 05:00,25,81.96,81.97,81.75,81.96,145
QAX18,2018-09-25 05:30,25,81.93,82.1,81.93,82.07,40
QAX18,2018-09-25 06:00,25,82.1,82.12,81.75,81.82,177
QAX18,2018-09-25 06:30,25,81.8,81.9,81.77,81.9,47
QAX18,2018-09-25 07:00,25,81.9,81.94,81.74,81.79,147
QAX18,2018-09-25 07:30,25,81.81,81.94,81.77,81.91,41
QAX18,2018-09-25 08:00,25,81.83,82.09,81.83,82.03,151
QAX18,2018-09-25 08:30,25,82.03,82.11,81.89,81.89,103
QAX18,2018-09-25 09:00,25,81.94,82.22,81.94,82.11,230
QAX18,2018-09-25 09:30,25,82.11,82.54,81.88,81.88,611
QAX18,2018-09-25 10:00,25,81.93,82.3,81.87,82.28,401
QAX18,2018-09-25 10:30,25,82.19,82.24,81.66,81.94,640
QAX18,2018-09-25 11:00,25,81.96,81.98,81.81,81.83,118
QAX18,2018-09-25 11:30,25,81.84,82.06,81.75,82,241
QAX18,2018-09-25 12:00,25,82.07,82.11,81.95,82.01,316
QAX18,2018-09-25 12:30,25,82.01,82.02,81.7,81.83,421
QAX18,2018-09-25 13:00,25,81.83,81.99,81.77,81.87,359
QAX18,2018-09-25 13:30,25,81.77,81.92,81.76,81.86,87
QAX18,2018-09-25 14:00,25,81.86,81.86,81.74,81.77,36
QAX18,2018-09-25 14:30,25,81.78,81.78,81.75,81.75,23
QAX18,2018-09-25 15:00,25,81.77,81.79,81.75,81.79,18
QAX18,2018-09-25 15:30,25,81.72,81.72,81.3,81.53,86
QAX18,2018-09-25 17:00,26,81.51,81.54,81.42,81.43,6
QAX18,2018-09-25 17:30,26,81.44,81.44,81.44,81.44,1
QAX18,2018-09-25 18:00,26,81.45,81.45,81.45,81.45,1
QAX18,2018-09-25 18:30,26,81.44,81.48,81.44,81.48,5
QAX18,2018-09-25 19:00,26,81.49,81.54,81.44,81.44,16
QAX18,2018-09-25 19:30,26,81.45,81.53,81.45,81.53,7
QAX18,2018-09-25 20:00,26,81.64,81.7,81.61,81.7,27
QAX18,2018-09-25 20:30,26,81.67,81.75,81.67,81.75,3
QAX18,2018-09-25 21:00,26,81.81,81.81,81.79,81.81,6
QAX18,2018-09-25 21:30,26,81.86,81.9,81.86,81.87,20
QAX18,2018-09-25 22:00,26,81.86,81.86,81.85,81.85,6
QAX18,2018-09-25 23:30,26,81.8,81.8,81.8,81.8,1
QAX18,2018-09-26 00:00,26,81.83,81.83,81.81,81.81,2
QAX18,2018-09-26 00:30,26,81.81,81.81,81.76,81.76,21
QAX18,2018-09-26 01:00,26,81.8,81.93,81.8,81.93,35
QAX18,2018-09-26 01:30,26,81.98,82.08,81.97,82.07,69
QAX18,2018-09-26 02:00,26,81.99,82.17,81.97,82.12,52
QAX18,2018-09-26 02:30,26,82.1,82.1,81.94,81.94,27
QAX18,2018-09-26 03:00,26,81.95,82.19,81.94,82.18,51
QAX18,2018-09-26 03:30,26,82.12,82.12,81.81,81.81,126
QAX18,2018-09-26 04:00,26,81.89,81.89,81.54,81.58,82
QAX18,2018-09-26 04:30,26,81.57,81.66,81.54,81.56,31
QAX18,2018-09-26 05:00,26,81.6,81.84,81.58,81.74,39
QAX18,2018-09-26 05:30,26,81.65,81.71,81.65,81.66,5
QAX18,2018-09-26 06:00,26,81.59,81.66,81.58,81.62,28
QAX18,2018-09-26 06:30,26,81.58,81.62,81.23,81.26,75
QAX18,2018-09-26 07:00,26,81.28,81.36,81.22,81.35,72
QAX18,2018-09-26 07:30,26,81.37,81.43,81.28,81.28,130
QAX18,2018-09-26 08:00,26,81.32,81.38,81.25,81.27,131
QAX18,2018-09-26 08:30,26,81.26,81.44,81.12,81.38,135
QAX18,2018-09-26 09:00,26,81.36,81.37,81.22,81.3,98
QAX18,2018-09-26 09:30,26,81.26,81.98,81.19,81.66,869
QAX18,2018-09-26 10:00,26,81.65,81.65,81.23,81.59,389
QAX18,2018-09-26 10:30,26,81.58,81.67,81.44,81.55,227
QAX18,2018-09-26 11:00,26,81.55,81.71,81.54,81.71,138
QAX18,2018-09-26 11:30,26,81.71,81.79,81.6,81.71,101
QAX18,2018-09-26 12:00,26,81.72,81.72,81.54,81.56,69
QAX18,2018-09-26 12:30,26,81.52,81.52,81.14,81.14,234
QAX18,2018-09-26 13:00,26,81.19,81.53,81.19,81.35,231
QAX18,2018-09-26 13:30,26,81.35,81.4,81.33,81.36,43
QAX18,2018-09-26 14:00,26,81.35,81.35,81.32,81.32,21
QAX18,2018-09-26 14:30,26,81.34,81.34,81.28,81.28,31
QAX18,2018-09-26 15:00,26,81.3,81.71,81.3,81.71,5
QAX18,2018-09-26 15:30,26,81.69,81.73,81.69,81.73,4
QAX18,2018-09-26 17:30,27,81.81,81.81,81.81,81.81,1
QAX18,2018-09-26 19:00,27,81.87,82.2,81.87,82.1,18
QAX18,2018-09-26 19:30,27,82.16,82.16,82.13,82.13,3
QAX18,2018-09-26 20:00,27,82.04,82.07,82.04,82.06,9
QAX18,2018-09-26 20:30,27,82.14,82.16,82.11,82.15,8
QAX18,2018-09-26 21:00,27,82.25,82.26,82.25,82.26,2
QAX18,2018-09-26 21:30,27,82.25,82.25,82.24,82.24,6
QAX18,2018-09-26 22:00,27,82.23,82.23,82.21,82.21,4
QAX18,2018-09-26 22:30,27,82.09,82.09,82.09,82.09,2
QAX18,2018-09-27 00:00,27,82.06,82.07,82.06,82.07,7
QAX18,2018-09-27 00:30,27,82.08,82.08,82.06,82.07,13
QAX18,2018-09-27 01:00,27,82.07,82.23,82.07,82.19,39
QAX18,2018-09-27 01:30,27,82.18,82.23,82.16,82.16,489
QAX18,2018-09-27 02:00,27,82.16,82.32,82.16,82.32,26
QAX18,2018-09-27 02:30,27,82.23,82.3,82.18,82.24,12
QAX18,2018-09-27 03:00,27,82.33,82.42,82.26,82.33,16
QAX18,2018-09-27 03:30,27,82.29,82.42,81.85,81.92,288
QAX18,2018-09-27 04:00,27,81.98,81.98,81.77,81.79,115
QAX18,2018-09-27 04:30,27,81.82,81.85,81.77,81.85,41
QAX18,2018-09-27 05:00,27,81.87,81.97,81.81,81.82,54
QAX18,2018-09-27 05:30,27,81.86,81.91,81.8,81.84,35
QAX18,2018-09-27 06:00,27,81.87,81.91,81.71,81.73,18
QAX18,2018-09-27 06:30,27,81.74,81.81,81.74,81.79,4
QAX18,2018-09-27 07:00,27,81.8,81.86,81.8,81.86,5
QAX18,2018-09-27 07:30,27,81.92,82.01,81.89,81.89,38
QAX18,2018-09-27 08:00,27,81.98,81.98,81.8,81.81,114
QAX18,2018-09-27 08:30,27,81.82,81.82,81.34,81.55,227
QAX18,2018-09-27 09:00,27,81.44,81.69,81.4,81.69,66
QAX18,2018-09-27 09:30,27,81.69,81.75,81.41,81.41,73
QAX18,2018-09-27 10:00,27,81.5,81.65,81.37,81.56,283
QAX18,2018-09-27 10:30,27,81.59,81.84,81.53,81.78,67
QAX18,2018-09-27 11:00,27,81.86,81.86,81.65,81.65,35
QAX18,2018-09-27 11:30,27,81.66,81.66,81.56,81.56,39
QAX18,2018-09-27 12:00,27,81.55,81.57,81.42,81.44,50
QAX18,2018-09-27 12:30,27,81.46,81.62,81.46,81.58,42
QAX18,2018-09-27 13:00,27,81.56,81.75,81.46,81.72,117
QAX18,2018-09-27 13:30,27,81.72,81.77,81.68,81.7,35
QAX18,2018-09-27 14:00,27,81.69,81.69,81.65,81.66,9
QAX18,2018-09-27 14:30,27,81.64,81.64,81.64,81.64,3
QAX18,2018-09-27 15:30,27,81.7,81.7,81.7,81.7,1
QAX18,2018-09-27 17:00,28,81.54,81.54,81.54,81.54,1
QAX18,2018-09-27 19:00,28,81.66,81.66,81.65,81.65,2
QAX18,2018-09-27 19:30,28,81.59,81.68,81.55,81.68,8
QAX18,2018-09-27 20:00,28,81.75,81.93,81.75,81.93,4
QAX18,2018-09-27 20:30,28,81.95,81.97,81.94,81.97,4
QAX18,2018-09-27 21:00,28,81.89,81.89,81.71,81.77,38
QAX18,2018-09-27 21:30,28,81.72,81.79,81.72,81.76,4
QAX18,2018-09-27 22:00,28,81.75,81.77,81.75,81.77,4
QAX18,2018-09-27 22:30,28,81.77,81.79,81.77,81.77,4
QAX18,2018-09-27 23:00,28,81.75,81.8,81.75,81.8,4
QAX18,2018-09-27 23:30,28,81.77,81.77,81.74,81.77,4
QAX18,2018-09-28 00:00,28,81.76,81.84,81.73,81.84,5
QAX18,2018-09-28 00:30,28,81.88,81.91,81.88,81.91,3
QAX18,2018-09-28 01:30,28,81.73,81.73,81.73,81.73,1
QAX18,2018-09-28 02:00,28,81.8,81.86,81.8,81.85,64
QAX18,2018-09-28 02:30,28,81.83,81.92,81.83,81.85,30
QAX18,2018-09-28 03:00,28,81.9,81.9,81.82,81.82,19
QAX18,2018-09-28 03:30,28,81.78,81.95,81.78,81.91,20
QAX18,2018-09-28 04:00,28,82,82.2,81.84,82.17,25
QAX18,2018-09-28 04:30,28,82.06,82.06,82.06,82.06,2
QAX18,2018-09-28 05:00,28,82.05,82.05,81.9,81.98,13
QAX18,2018-09-28 05:30,28,82.01,82.01,81.94,81.94,3
QAX18,2018-09-28 06:00,28,82.08,82.19,82.04,82.19,4
QAX18,2018-09-28 06:30,28,82.17,82.17,82.09,82.15,11
QAX18,2018-09-28 07:00,28,82.13,82.13,82.02,82.07,15
QAX18,2018-09-28 07:30,28,82.09,82.3,82.07,82.3,7
QAX18,2018-09-28 08:00,28,82.13,82.35,82.08,82.32,16
QAX18,2018-09-28 08:30,28,82.3,82.39,82.26,82.37,72
QAX18,2018-09-28 09:00,28,82.39,82.69,82.39,82.56,101
QAX18,2018-09-28 09:30,28,82.64,82.74,82.51,82.74,68
QAX18,2018-09-28 10:00,28,82.69,82.85,82.69,82.85,46
QAX18,2018-09-28 10:30,28,82.81,82.84,82.74,82.84,58
QAX18,2018-09-28 11:00,28,82.84,82.84,82.75,82.79,31
QAX18,2018-09-28 11:30,28,82.79,82.82,82.69,82.78,67
QAX18,2018-09-28 12:00,28,82.82,82.82,82.75,82.75,10
QAX18,2018-09-28 12:30,28,82.72,82.72,82.71,82.71,9
QAX18,2018-09-28 13:00,28,82.71,82.77,82.71,82.76,21