QAZ14,2013-09-04 10:30,4,102.28,102.28,102.25,102.25,2
QAZ14,2013-09-04 11:00,4,102.23,102.23,102.23,102.23,4
QAZ14,2013-09-04 12:30,4,102.23,102.27,102.21,102.21,25
QAZ14,2013-09-05 03:00,5,102.78,102.79,102.68,102.68,14
QAZ14,2013-09-05 06:30,5,102.63,102.63,102.63,102.63,1
QAZ14,2013-09-05 09:00,5,102.21,102.21,102.21,102.21,3
QAZ14,2013-09-05 10:00,5,102.66,102.88,102.61,102.84,15
QAZ14,2013-09-05 10:30,5,102.71,102.71,102.66,102.69,16
QAZ14,2013-09-05 11:00,5,102.74,102.74,102.69,102.69,9
QAZ14,2013-09-05 13:00,5,102.49,102.57,102.49,102.57,3
QAZ14,2013-09-05 13:30,5,102.6,102.6,102.42,102.43,29
QAZ14,2013-09-05 14:00,5,102.46,102.46,102.46,102.46,3
QAZ14,2013-09-06 02:00,6,102.36,102.45,102.36,102.45,2
QAZ14,2013-09-06 02:30,6,102.46,102.49,102.46,102.49,4
QAZ14,2013-09-06 03:00,6,102.51,102.52,102.41,102.52,22
QAZ14,2013-09-06 06:30,6,102.92,102.92,102.92,102.92,1
QAZ14,2013-09-06 07:00,6,102.96,102.99,102.93,102.93,7
QAZ14,2013-09-06 07:30,6,103.01,103.01,103.01,103.01,1
QAZ14,2013-09-06 08:30,6,102.93,102.93,102.67,102.67,12
QAZ14,2013-09-06 09:00,6,102.68,102.82,102.68,102.75,38
QAZ14,2013-09-06 10:00,6,102.98,103.2,102.98,103.2,26
QAZ14,2013-09-06 11:00,6,102.79,102.79,102.79,102.79,1
QAZ14,2013-09-06 13:00,6,102.96,102.96,102.96,102.96,1
QAZ14,2013-09-06 13:30,6,102.76,102.8,102.76,102.79,7
QAZ14,2013-09-06 14:30,6,102.72,102.72,102.72,102.72,1
QAZ14,2013-09-06 15:00,6,102.64,102.64,102.61,102.63,3
QAZ14,2013-09-08 19:30,9,102.61,102.61,102.61,102.61,1
QAZ14,2013-09-09 05:00,9,102.67,102.67,102.67,102.67,1
QAZ14,2013-09-09 06:00,9,102.79,102.8,102.79,102.8,2
QAZ14,2013-09-09 06:30,9,102.78,102.81,102.78,102.81,4
QAZ14,2013-09-09 07:00,9,102.97,102.97,102.97,102.97,4
QAZ14,2013-09-09 08:00,9,102.77,102.77,102.64,102.64,3
QAZ14,2013-09-09 10:00,9,102.75,102.75,102.75,102.75,12
QAZ14,2013-09-09 11:00,9,102.48,102.5,102.28,102.31,26
QAZ14,2013-09-09 11:30,9,102.39,102.5,102.39,102.5,10
QAZ14,2013-09-09 12:00,9,102.43,102.44,102.37,102.37,14
QAZ14,2013-09-09 13:00,9,102.5,102.5,102.42,102.42,4
QAZ14,2013-09-09 14:00,9,102.13,102.17,102.13,102.17,4
QAZ14,2013-09-09 19:30,10,101.86,101.86,101.86,101.86,1
QAZ14,2013-09-09 20:00,10,101.8,101.8,101.8,101.8,1
QAZ14,2013-09-10 01:30,10,102.29,102.32,102.29,102.31,22
QAZ14,2013-09-10 02:00,10,102.13,102.22,102.13,102.21,12
QAZ14,2013-09-10 03:00,10,102.23,102.3,102.2,102.2,43
QAZ14,2013-09-10 05:30,10,102.44,102.44,102.44,102.44,1
QAZ14,2013-09-10 06:00,10,102.2,102.2,102.2,102.2,7
QAZ14,2013-09-10 07:00,10,101.89,101.89,101.89,101.89,2
QAZ14,2013-09-10 07:30,10,101.8,101.8,101.48,101.48,47
QAZ14,2013-09-10 08:00,10,101.07,101.07,101.07,101.07,3
QAZ14,2013-09-10 08:30,10,101.05,101.05,101.03,101.03,7
QAZ14,2013-09-10 09:30,10,101.24,101.24,101.24,101.24,1
QAZ14,2013-09-10 11:00,10,101.17,101.19,101.11,101.14,13
QAZ14,2013-09-10 11:30,10,101.03,101.03,101.03,101.03,1
QAZ14,2013-09-10 12:00,10,100.94,100.96,100.91,100.91,5
QAZ14,2013-09-10 12:30,10,101.06,101.1,101,101.05,8
QAZ14,2013-09-10 19:00,11,101.08,101.08,101.08,101.08,1
QAZ14,2013-09-11 08:30,11,101.42,101.42,101.37,101.37,3
QAZ14,2013-09-11 09:30,11,101.11,101.24,101.11,101.24,12
QAZ14,2013-09-11 10:00,11,101.21,101.38,101.21,101.38,11
QAZ14,2013-09-11 11:00,11,101.39,101.39,101.32,101.32,13
QAZ14,2013-09-11 11:30,11,101.25,101.26,101.23,101.24,11
QAZ14,2013-09-12 05:00,12,101.81,101.81,101.81,101.81,1
QAZ14,2013-09-12 08:30,12,101.78,101.84,101.78,101.84,4
QAZ14,2013-09-12 12:00,12,101.92,101.93,101.92,101.93,15
QAZ14,2013-09-12 13:30,12,101.87,101.87,101.87,101.87,2
QAZ14,2013-09-13 03:30,13,101.52,101.52,101.51,101.51,2
QAZ14,2013-09-13 04:00,13,101.19,101.19,101.19,101.19,1
QAZ14,2013-09-13 10:00,13,101.1,101.1,101.1,101.1,6
QAZ14,2013-09-15 17:00,16,100.68,100.68,100.68,100.68,1
QAZ14,2013-09-16 01:30,16,101.09,101.09,101.09,101.09,1
QAZ14,2013-09-16 02:00,16,101.09,101.09,101.09,101.09,1
QAZ14,2013-09-16 03:30,16,101.1,101.22,100.91,100.95,8
QAZ14,2013-09-16 04:00,16,101.04,101.04,100.41,100.64,21
QAZ14,2013-09-16 07:00,16,100.66,100.68,100.65,100.66,4
QAZ14,2013-09-16 08:00,16,100.7,101,100.7,101,15
QAZ14,2013-09-16 09:00,16,101.1,101.1,101.1,101.1,1
QAZ14,2013-09-16 09:30,16,101.2,101.2,101.1,101.1,10
QAZ14,2013-09-16 10:00,16,101.16,101.24,101.16,101.22,18
QAZ14,2013-09-16 10:30,16,101.27,101.27,101.19,101.23,14
QAZ14,2013-09-16 13:30,16,101.13,101.13,101.13,101.13,1
QAZ14,2013-09-16 14:30,16,101.03,101.05,100.93,100.99,37
QAZ14,2013-09-17 01:00,17,100.8,100.8,100.78,100.8,19
QAZ14,2013-09-17 01:30,17,100.89,100.97,100.89,100.97,3
QAZ14,2013-09-17 02:00,17,101.01,101.01,101.01,101.01,1
QAZ14,2013-09-17 02:30,17,101.09,101.21,101.04,101.18,109
QAZ14,2013-09-17 03:00,17,101.36,101.39,101.3,101.39,16
QAZ14,2013-09-17 08:00,17,101.11,101.12,100.85,100.86,12
QAZ14,2013-09-17 08:30,17,100.98,101.11,100.98,101.11,4
QAZ14,2013-09-17 09:00,17,101.01,101.01,100.74,100.74,5
QAZ14,2013-09-17 09:30,17,100.73,100.74,100.68,100.68,9
QAZ14,2013-09-17 10:00,17,100.75,100.77,100.56,100.61,23
QAZ14,2013-09-17 10:30,17,100.59,100.59,100.59,100.59,1
QAZ14,2013-09-17 11:30,17,100.11,100.2,100.11,100.17,64
QAZ14,2013-09-17 13:00,17,100.39,100.39,100.39,100.39,8
QAZ14,2013-09-18 02:00,18,100.47,100.47,100.42,100.42,2
QAZ14,2013-09-18 02:30,18,100.46,100.56,100.46,100.56,5
QAZ14,2013-09-18 03:00,18,100.59,100.59,100.59,100.59,1
QAZ14,2013-09-18 03:30,18,100.65,100.65,100.65,100.65,1
QAZ14,2013-09-18 07:00,18,100.8,100.8,100.76,100.76,5
QAZ14,2013-09-18 07:30,18,100.66,100.7,100.66,100.7,15
QAZ14,2013-09-18 08:00,18,100.75,100.75,100.75,100.75,1
QAZ14,2013-09-18 08:30,18,100.75,100.89,100.75,100.89,4
QAZ14,2013-09-18 09:00,18,100.74,100.74,100.69,100.69,2
QAZ14,2013-09-18 09:30,18,100.68,100.77,100.59,100.77,7
QAZ14,2013-09-18 10:00,18,100.89,100.9,100.89,100.9,6
QAZ14,2013-09-18 11:00,18,101.08,101.37,101.08,101.37,3
QAZ14,2013-09-18 11:30,18,101.35,101.44,101.25,101.29,6
QAZ14,2013-09-18 13:00,18,101.57,101.57,101.57,101.57,13
QAZ14,2013-09-18 14:00,18,102.16,102.16,102.16,102.16,2
QAZ14,2013-09-19 01:30,19,102.09,102.09,102.09,102.09,2
QAZ14,2013-09-19 02:00,19,102.21,102.4,102.21,102.4,2
QAZ14,2013-09-19 02:30,19,102.5,102.5,102.5,102.5,1
QAZ14,2013-09-19 03:00,19,102.52,102.54,102.31,102.31,6
QAZ14,2013-09-19 03:30,19,102.34,102.44,102.34,102.44,4
QAZ14,2013-09-19 04:00,19,102.44,102.67,102.44,102.67,3
QAZ14,2013-09-19 04:30,19,102.77,102.77,102.71,102.71,2
QAZ14,2013-09-19 05:00,19,102.52,102.52,102.52,102.52,1
QAZ14,2013-09-19 05:30,19,102.62,102.62,102.6,102.6,3
QAZ14,2013-09-19 06:00,19,102.58,102.58,102.58,102.58,3
QAZ14,2013-09-19 06:30,19,102.27,102.27,102.11,102.11,10
QAZ14,2013-09-19 07:00,19,102.14,102.18,102.02,102.02,21
QAZ14,2013-09-19 07:30,19,102.03,102.11,102.03,102.11,3
QAZ14,2013-09-19 08:30,19,101.71,101.81,101.53,101.53,9
QAZ14,2013-09-19 09:00,19,101.58,101.6,101.37,101.38,6
QAZ14,2013-09-19 09:30,19,101.33,101.52,101.33,101.51,20
QAZ14,2013-09-19 10:00,19,101.49,101.55,101.49,101.51,12
QAZ14,2013-09-19 10:30,19,101.5,101.5,100.92,100.92,31
QAZ14,2013-09-19 11:00,19,100.88,100.97,100.87,100.87,4
QAZ14,2013-09-19 11:30,19,100.87,100.92,100.85,100.9,35
QAZ14,2013-09-19 12:30,19,100.95,100.98,100.95,100.98,13
QAZ14,2013-09-20 08:30,20,101.49,101.49,101.49,101.49,2
QAZ14,2013-09-20 09:30,20,101.37,101.37,101.37,101.37,12
QAZ14,2013-09-20 10:00,20,101.21,101.27,101.21,101.27,14
QAZ14,2013-09-20 11:30,20,101.04,101.04,100.95,100.95,3
QAZ14,2013-09-20 13:00,20,100.8,100.8,100.8,100.8,3
QAZ14,2013-09-23 03:30,23,101.06,101.06,101.06,101.06,1
QAZ14,2013-09-23 04:30,23,101.19,101.19,101.19,101.19,1
QAZ14,2013-09-23 07:00,23,101.09,101.09,101.09,101.09,1
QAZ14,2013-09-23 07:30,23,101.19,101.19,101.09,101.09,2
QAZ14,2013-09-23 08:00,23,101.14,101.14,101.14,101.14,2
QAZ14,2013-09-23 09:00,23,100.71,100.71,100.68,100.68,8
QAZ14,2013-09-23 09:30,23,100.84,100.84,100.81,100.81,2
QAZ14,2013-09-23 12:30,23,100.48,100.64,100.48,100.64,3
QAZ14,2013-09-23 13:00,23,100.52,100.65,100.45,100.45,28
QAZ14,2013-09-24 01:30,24,100.67,100.67,100.67,100.67,1
QAZ14,2013-09-24 03:00,24,100.38,100.38,100.38,100.38,1
QAZ14,2013-09-24 03:30,24,100.39,100.39,100.39,100.39,1
QAZ14,2013-09-24 04:00,24,100.32,100.32,100.32,100.32,1
QAZ14,2013-09-24 04:30,24,100.4,100.4,100.4,100.4,4
QAZ14,2013-09-24 07:30,24,100.41,100.43,100.41,100.43,2
QAZ14,2013-09-24 08:00,24,100.4,100.4,100.4,100.4,1
QAZ14,2013-09-24 09:00,24,100.09,100.13,100.06,100.13,32
QAZ14,2013-09-24 09:30,24,100.07,100.07,100.07,100.07,28
QAZ14,2013-09-24 10:00,24,100.16,100.3,100.11,100.11,4
QAZ14,2013-09-24 11:00,24,100.01,100.01,100.01,100.01,1
QAZ14,2013-09-24 11:30,24,99.83,99.83,99.83,99.83,15
QAZ14,2013-09-24 12:00,24,99.97,99.98,99.97,99.98,6
QAZ14,2013-09-24 12:30,24,100.03,100.1,100.03,100.1,48
QAZ14,2013-09-24 13:00,24,100.25,100.25,100.2,100.2,18
QAZ14,2013-09-25 02:00,25,100.73,100.73,100.73,100.73,1
QAZ14,2013-09-25 03:30,25,100.53,100.59,100.53,100.55,4
QAZ14,2013-09-25 04:00,25,100.96,100.97,100.79,100.97,4
QAZ14,2013-09-25 04:30,25,100.97,101.03,100.97,100.99,5
QAZ14,2013-09-25 05:30,25,100.98,100.98,100.98,100.98,1
QAZ14,2013-09-25 06:00,25,100.98,100.98,100.92,100.92,8
QAZ14,2013-09-25 06:30,25,100.87,100.87,100.87,100.87,1
QAZ14,2013-09-25 07:30,25,100.92,100.95,100.77,100.77,47
QAZ14,2013-09-25 08:00,25,100.72,100.83,100.72,100.77,78
QAZ14,2013-09-25 09:30,25,100.55,100.57,100.45,100.56,7
QAZ14,2013-09-25 10:00,25,100.7,100.72,100.7,100.72,6
QAZ14,2013-09-25 10:30,25,100.68,100.69,100.67,100.69,4
QAZ14,2013-09-25 11:30,25,100.43,100.43,100.3,100.35,21
QAZ14,2013-09-25 12:30,25,100.01,100.06,99.99,100.06,3
QAZ14,2013-09-25 13:00,25,100.02,100.02,99.98,99.98,2
QAZ14,2013-09-26 01:00,26,99.87,99.87,99.87,99.87,1
QAZ14,2013-09-26 02:00,26,99.82,99.82,99.79,99.79,2
QAZ14,2013-09-26 02:30,26,99.8,99.99,99.77,99.99,8
QAZ14,2013-09-26 03:00,26,100.07,100.07,100.01,100.06,6
QAZ14,2013-09-26 03:30,26,100.13,100.28,100.13,100.28,2
QAZ14,2013-09-26 04:00,26,100.33,100.35,100.27,100.27,3
QAZ14,2013-09-26 04:30,26,100.28,100.37,100.28,100.37,2
QAZ14,2013-09-26 05:30,26,100.44,100.53,100.44,100.53,5
QAZ14,2013-09-26 06:00,26,100.5,100.5,100.5,100.5,1
QAZ14,2013-09-26 06:30,26,100.64,100.64,100.64,100.64,1
QAZ14,2013-09-26 07:00,26,100.64,100.72,100.64,100.72,9
QAZ14,2013-09-26 07:30,26,100.7,100.7,100.53,100.57,50
QAZ14,2013-09-26 08:00,26,100.41,100.43,100.23,100.33,66
QAZ14,2013-09-26 08:30,26,100.44,100.45,100.44,100.45,2
QAZ14,2013-09-26 09:30,26,100.4,100.4,100.33,100.33,4
QAZ14,2013-09-26 11:00,26,100.72,100.72,100.72,100.72,1
QAZ14,2013-09-26 12:30,26,100.38,100.38,100.38,100.38,1
QAZ14,2013-09-26 13:00,26,100.33,100.57,100.24,100.57,4
QAZ14,2013-09-27 05:30,27,100.4,100.4,100.4,100.4,1
QAZ14,2013-09-27 07:00,27,100.49,100.49,100.49,100.49,1
QAZ14,2013-09-27 07:30,27,100.47,100.47,100.47,100.47,1
QAZ14,2013-09-27 08:30,27,100.18,100.18,100.18,100.18,1
QAZ14,2013-09-27 09:30,27,100.65,100.8,100.65,100.8,6
QAZ14,2013-09-27 10:00,27,100.9,100.97,100.9,100.97,2
QAZ14,2013-09-27 10:30,27,100.74,100.74,100.74,100.74,1
QAZ14,2013-09-27 11:00,27,100.24,100.24,100.08,100.08,3
QAZ14,2013-09-30 03:00,30,99.5,99.51,99.5,99.51,2
QAZ14,2013-09-30 04:30,30,99.74,99.74,99.74,99.74,1
QAZ14,2013-09-30 05:30,30,99.68,99.68,99.68,99.68,1
QAZ14,2013-09-30 07:00,30,99.7,99.7,99.7,99.7,1
QAZ14,2013-09-30 07:30,30,99.8,99.8,99.8,99.8,1
QAZ14,2013-09-30 08:00,30,99.73,99.73,99.73,99.73,1
QAZ14,2013-09-30 08:30,30,99.8,99.8,99.8,99.8,2
QAZ14,2013-09-30 09:00,30,99.73,99.76,99.52,99.76,5
QAZ14,2013-09-30 09:30,30,99.92,99.92,99.91,99.91,2
QAZ14,2013-09-30 10:00,30,100.12,100.18,99.97,99.97,4
QAZ14,2013-09-30 11:00,30,99.98,99.98,99.98,99.98,1
QAZ14,2013-09-30 12:00,30,99.87,99.89,99.86,99.89,7
QAZ14,2013-09-30 13:00,30,100.2,100.49,100.16,100.48,10
QAZ14,2013-10-01 01:30,1,99.84,99.84,99.84,99.84,1
QAZ14,2013-10-01 02:00,1,100.06,100.06,100.06,100.06,2
QAZ14,2013-10-01 03:00,1,100.12,100.12,100.12,100.12,1
QAZ14,2013-10-01 04:00,1,100.17,100.17,100.17,100.17,1
QAZ14,2013-10-01 04:30,1,100.18,100.18,100.18,100.18,1
QAZ14,2013-10-01 05:00,1,100.33,100.36,100.33,100.36,2
QAZ14,2013-10-01 07:00,1,100.52,100.52,100.36,100.36,5
QAZ14,2013-10-01 07:30,1,100.15,100.18,100.14,100.18,3
QAZ14,2013-10-01 08:00,1,100.13,100.23,100.08,100.08,6
QAZ14,2013-10-01 08:30,1,100.17,100.25,100.17,100.21,7
QAZ14,2013-10-01 09:00,1,100.28,100.34,100.05,100.12,15
QAZ14,2013-10-01 09:30,1,99.96,99.96,99.86,99.91,16
QAZ14,2013-10-01 10:00,1,99.85,99.88,99.59,99.6,19
QAZ14,2013-10-01 10:30,1,99.67,99.76,99.67,99.76,4
QAZ14,2013-10-01 11:00,1,99.77,99.77,99.68,99.7,6
QAZ14,2013-10-01 11:30,1,99.66,99.68,99.66,99.68,5
QAZ14,2013-10-01 12:00,1,99.63,99.63,99.6,99.6,3
QAZ14,2013-10-01 12:30,1,99.69,99.69,99.69,99.69,1
QAZ14,2013-10-01 13:00,1,99.92,100.43,99.92,100.43,5
QAZ14,2013-10-02 02:00,2,100.41,100.41,100.41,100.41,1
QAZ14,2013-10-02 04:00,2,100.28,100.28,100.28,100.28,1
QAZ14,2013-10-02 05:00,2,100.35,100.38,100.33,100.38,3
QAZ14,2013-10-02 05:30,2,100.35,100.41,100.35,100.38,4
QAZ14,2013-10-02 06:30,2,100.55,100.65,100.55,100.65,2
QAZ14,2013-10-02 07:00,2,100.8,100.8,100.76,100.76,2
QAZ14,2013-10-02 07:30,2,100.78,100.78,100.65,100.65,2
QAZ14,2013-10-02 08:00,2,100.76,100.76,100.68,100.68,2
QAZ14,2013-10-02 08:30,2,100.52,100.52,100.25,100.25,26
QAZ14,2013-10-02 09:00,2,100.41,100.51,100.41,100.51,5
QAZ14,2013-10-02 09:30,2,100.31,100.65,100.31,100.44,8
QAZ14,2013-10-02 10:00,2,100.54,101.02,100.54,100.91,16
QAZ14,2013-10-02 11:00,2,101.09,101.09,101.09,101.09,1
QAZ14,2013-10-02 11:30,2,100.85,100.92,100.85,100.91,6
QAZ14,2013-10-02 13:00,2,101.16,101.16,101.16,101.16,35
QAZ14,2013-10-03 04:00,3,100.92,100.92,100.92,100.92,1
QAZ14,2013-10-04 10:30,4,101.15,101.2,101.15,101.2,29
QAZ14,2013-10-04 13:30,4,101.5,101.5,101.5,101.5,3
QAZ14,2013-10-07 02:00,7,100.98,100.98,100.87,100.97,3
QAZ14,2013-10-07 03:00,7,100.93,100.96,100.91,100.91,3
QAZ14,2013-10-07 03:30,7,100.82,100.82,100.64,100.74,4
QAZ14,2013-10-07 05:00,7,100.89,100.89,100.89,100.89,1
QAZ14,2013-10-07 07:00,7,101.09,101.15,101.09,101.15,2
QAZ14,2013-10-07 07:30,7,101.3,101.3,101.3,101.3,1
QAZ14,2013-10-07 09:30,7,101.49,101.66,101.47,101.64,5
QAZ14,2013-10-07 10:00,7,101.67,101.85,101.64,101.81,104
QAZ14,2013-10-08 04:30,8,102.46,102.46,102.46,102.46,1
QAZ14,2013-10-08 05:00,8,102.57,102.63,102.57,102.63,4
QAZ14,2013-10-08 09:00,8,102.75,102.75,102.75,102.75,16
QAZ14,2013-10-08 09:30,8,102.5,102.5,102.5,102.5,28
QAZ14,2013-10-08 11:00,8,102.69,102.69,102.69,102.69,1
QAZ14,2013-10-09 03:30,9,102.4,102.4,102.4,102.4,1
QAZ14,2013-10-09 09:00,9,101.57,101.57,101.57,101.57,1
QAZ14,2013-10-09 10:00,9,101.43,101.43,101.43,101.43,1
QAZ14,2013-10-09 11:00,9,101.34,101.34,101.34,101.34,14
QAZ14,2013-10-10 05:30,10,102.5,102.54,102.5,102.54,22
QAZ14,2013-10-10 06:00,10,102.52,102.59,102.52,102.59,4
QAZ14,2013-10-10 07:00,10,102.39,102.39,102.37,102.37,29
QAZ14,2013-10-10 09:30,10,103.34,103.34,103.31,103.31,29
QAZ14,2013-10-10 10:30,10,103.5,103.5,103.5,103.5,1
QAZ14,2013-10-10 11:30,10,103.6,103.7,103.6,103.7,3
QAZ14,2013-10-10 12:00,10,103.65,103.65,103.65,103.65,2
QAZ14,2013-10-10 12:30,10,103.65,103.65,103.65,103.65,2
QAZ14,2013-10-10 13:00,10,103.65,103.73,103.65,103.73,22
QAZ14,2013-10-10 13:30,10,103.7,103.7,103.7,103.7,1
QAZ14,2013-10-11 04:00,11,103.41,103.41,103.41,103.41,1
QAZ14,2013-10-11 10:30,11,102.93,102.94,102.93,102.93,30
QAZ14,2013-10-14 02:30,14,103.35,103.35,103.35,103.35,1
QAZ14,2013-10-14 04:30,14,103.34,103.34,103.02,103.02,4
QAZ14,2013-10-14 05:00,14,102.92,102.92,102.83,102.84,5
QAZ14,2013-10-14 07:00,14,102.91,102.91,102.68,102.7,4
QAZ14,2013-10-14 08:30,14,102.75,102.81,102.75,102.78,7
QAZ14,2013-10-14 09:00,14,102.66,102.66,102.66,102.66,1
QAZ14,2013-10-14 09:30,14,102.79,102.79,102.59,102.59,2
QAZ14,2013-10-14 10:00,14,102.51,102.55,102.51,102.55,2
QAZ14,2013-10-14 10:30,14,102.66,103.32,102.66,103.26,72
QAZ14,2013-10-14 11:00,14,103.19,103.33,103.19,103.33,3
QAZ14,2013-10-15 02:30,15,103.32,103.33,103.32,103.33,6
QAZ14,2013-10-15 03:00,15,103.32,103.4,103.32,103.4,7
QAZ14,2013-10-15 04:00,15,103.03,103.03,102.98,102.98,2
QAZ14,2013-10-15 04:30,15,103.05,103.05,103.05,103.05,2
QAZ14,2013-10-15 05:00,15,102.95,102.95,102.95,102.95,2
QAZ14,2013-10-15 06:00,15,102.98,102.98,102.98,102.98,2
QAZ14,2013-10-15 06:30,15,102.89,102.89,102.89,102.89,1
QAZ14,2013-10-15 07:00,15,102.67,102.67,102.67,102.67,1
QAZ14,2013-10-15 07:30,15,102.62,102.68,102.62,102.67,7
QAZ14,2013-10-15 08:00,15,102.42,102.62,102.42,102.62,2
QAZ14,2013-10-15 08:30,15,102.79,102.79,102.79,102.79,1
QAZ14,2013-10-15 09:00,15,102.91,103.28,102.91,103.28,4
QAZ14,2013-10-15 09:30,15,103.2,103.2,103.2,103.2,1
QAZ14,2013-10-15 14:00,15,102.8,102.8,102.8,102.8,7
QAZ14,2013-10-16 02:00,16,102.92,102.92,102.92,102.92,1
QAZ14,2013-10-16 02:30,16,102.95,102.95,102.95,102.95,1
QAZ14,2013-10-16 03:30,16,102.88,103.02,102.88,103.02,2
QAZ14,2013-10-16 04:00,16,103.3,103.3,103.3,103.3,1
QAZ14,2013-10-16 04:30,16,103.21,103.21,103.21,103.21,1
QAZ14,2013-10-16 06:00,16,103.15,103.18,103.15,103.18,2
QAZ14,2013-10-16 07:00,16,102.84,102.84,102.84,102.84,1
QAZ14,2013-10-16 08:00,16,103.09,103.41,103.09,103.41,14
QAZ14,2013-10-16 08:30,16,103.45,103.77,103.45,103.77,4
QAZ14,2013-10-16 10:00,16,103.83,103.88,103.8,103.88,3
QAZ14,2013-10-16 11:00,16,103.88,103.98,103.88,103.98,2
QAZ14,2013-10-16 12:00,16,103.97,104.33,103.93,104.15,54
QAZ14,2013-10-16 12:30,16,104.17,104.24,104.17,104.24,7
QAZ14,2013-10-17 01:30,17,103.56,103.59,103.53,103.59,20
QAZ14,2013-10-17 03:00,17,103.69,103.69,103.58,103.6,17
QAZ14,2013-10-17 03:30,17,103.7,103.7,103.62,103.62,3
QAZ14,2013-10-17 04:30,17,103.53,103.54,103.42,103.54,5
QAZ14,2013-10-17 05:00,17,103.52,103.56,103.5,103.56,5
QAZ14,2013-10-17 05:30,17,103.6,103.62,103.6,103.62,2
QAZ14,2013-10-17 06:00,17,103.72,103.72,103.72,103.72,1
QAZ14,2013-10-17 07:00,17,103.56,103.56,103.56,103.56,1
QAZ14,2013-10-17 07:30,17,103.55,103.59,103.44,103.44,10
QAZ14,2013-10-17 08:00,17,103.41,103.42,103.3,103.31,9
QAZ14,2013-10-17 08:30,17,103.32,103.39,103.31,103.31,38
QAZ14,2013-10-17 09:00,17,103.22,103.43,103.22,103.43,12
QAZ14,2013-10-17 09:30,17,103.46,103.56,103.11,103.14,122
QAZ14,2013-10-17 10:00,17,103.21,103.28,102.75,102.83,136
QAZ14,2013-10-17 10:30,17,102.82,102.94,102.82,102.94,2
QAZ14,2013-10-17 13:00,17,102.51,102.54,102.51,102.54,11
QAZ14,2013-10-18 02:30,18,102.9,102.9,102.9,102.9,13
QAZ14,2013-10-18 03:00,18,102.9,102.9,102.9,102.9,1
QAZ14,2013-10-18 05:00,18,103.29,103.32,103.29,103.32,3
QAZ14,2013-10-18 08:00,18,103.45,103.49,103.21,103.26,11
QAZ14,2013-10-18 08:30,18,103.09,103.09,102.92,102.95,7
QAZ14,2013-10-18 09:00,18,103.05,103.18,103.03,103.15,43
QAZ14,2013-10-18 09:30,18,103.22,103.25,103.22,103.25,3
QAZ14,2013-10-18 13:00,18,103.08,103.08,103.07,103.07,2
QAZ14,2013-10-21 03:00,21,103.28,103.28,103.28,103.28,3
QAZ14,2013-10-21 05:00,21,103.12,103.12,103.12,103.12,1
QAZ14,2013-10-21 05:30,21,103.25,103.31,103.25,103.31,4
QAZ14,2013-10-21 06:00,21,103.26,103.28,103.26,103.28,2
QAZ14,2013-10-21 06:30,21,103.18,103.18,103.17,103.17,2
QAZ14,2013-10-21 07:00,21,103,103,102.99,102.99,2
QAZ14,2013-10-21 07:30,21,103.07,103.17,103.05,103.17,3
QAZ14,2013-10-21 08:00,21,103.15,103.51,103.15,103.51,3
QAZ14,2013-10-21 09:00,21,103.47,103.47,103.43,103.43,3
QAZ14,2013-10-21 09:30,21,103.35,103.37,103.18,103.37,11
QAZ14,2013-10-21 10:00,21,103.33,103.33,103.27,103.27,10
QAZ14,2013-10-21 10:30,21,103.25,103.25,103.16,103.16,8
QAZ14,2013-10-21 11:00,21,103.3,103.31,103.3,103.31,2
QAZ14,2013-10-21 12:00,21,103.03,103.03,103.02,103.02,4
QAZ14,2013-10-21 13:00,21,103.09,103.24,103.09,103.24,5
QAZ14,2013-10-21 14:00,21,103.39,103.39,103.39,103.39,1
QAZ14,2013-10-21 14:30,21,103.35,103.35,103.35,103.35,1
QAZ14,2013-10-21 23:30,22,103.12,103.12,103.12,103.12,7
QAZ14,2013-10-22 00:30,22,103.28,103.28,103.28,103.28,1
QAZ14,2013-10-22 02:00,22,103.13,103.13,103.13,103.13,1
QAZ14,2013-10-22 02:30,22,103.37,103.37,103.37,103.37,1
QAZ14,2013-10-22 03:30,22,103.35,103.35,103.35,103.35,1
QAZ14,2013-10-22 05:00,22,103.49,103.52,103.49,103.5,3
QAZ14,2013-10-22 05:30,22,103.55,103.55,103.55,103.55,1
QAZ14,2013-10-22 06:00,22,103.52,103.58,103.52,103.58,2
QAZ14,2013-10-22 06:30,22,103.62,103.62,103.62,103.62,1
QAZ14,2013-10-22 07:00,22,103.63,103.9,103.63,103.89,6
QAZ14,2013-10-22 07:30,22,104.05,104.13,104.05,104.13,2
QAZ14,2013-10-22 09:30,22,103.57,103.57,103.57,103.57,1
QAZ14,2013-10-22 10:00,22,103.1,103.18,103.09,103.18,4
QAZ14,2013-10-22 10:30,22,103.17,103.31,103.16,103.31,6
QAZ14,2013-10-22 11:30,22,103.14,103.14,103.14,103.14,1
QAZ14,2013-10-22 12:00,22,103.17,103.17,103.17,103.17,1
QAZ14,2013-10-22 12:30,22,103.25,103.25,103.11,103.11,5
QAZ14,2013-10-22 13:00,22,103.13,103.31,103.13,103.3,25
QAZ14,2013-10-23 00:30,23,103.12,103.12,103.12,103.12,2
QAZ14,2013-10-23 03:30,23,102.85,102.92,102.85,102.92,5
QAZ14,2013-10-23 04:00,23,102.99,103.01,102.99,103.01,3
QAZ14,2013-10-23 04:30,23,103.2,103.2,103.17,103.17,8
QAZ14,2013-10-23 05:00,23,103.17,103.17,103.17,103.17,6
QAZ14,2013-10-23 06:00,23,103.37,103.45,103.37,103.45,16
QAZ14,2013-10-23 06:30,23,103.48,103.48,103.48,103.48,1
QAZ14,2013-10-23 07:30,23,103.63,103.63,103.63,103.63,2
QAZ14,2013-10-23 08:00,23,103.12,103.12,103.12,103.12,1
QAZ14,2013-10-23 08:30,23,103.08,103.08,103.08,103.08,1
QAZ14,2013-10-23 10:30,23,102.72,102.72,102.37,102.37,50
QAZ14,2013-10-23 11:00,23,102.4,102.4,102.4,102.4,3
QAZ14,2013-10-23 12:00,23,102.27,102.27,102.27,102.27,1
QAZ14,2013-10-23 12:30,23,102.27,102.27,102.27,102.27,2
QAZ14,2013-10-23 13:30,23,101.72,101.72,101.72,101.72,2
QAZ14,2013-10-23 14:00,23,101.72,101.72,101.72,101.72,1
QAZ14,2013-10-24 02:30,24,102.17,102.17,102.17,102.17,1
QAZ14,2013-10-24 04:00,24,102.08,102.09,102.08,102.08,3
QAZ14,2013-10-24 07:30,24,101.27,101.27,101.27,101.27,1
QAZ14,2013-10-24 11:00,24,101.35,101.35,101.35,101.35,2
QAZ14,2013-10-24 11:30,24,101.35,101.41,101.35,101.41,16
QAZ14,2013-10-25 03:30,25,101.19,101.19,101.19,101.19,3
QAZ14,2013-10-25 08:00,25,101.13,101.13,101.11,101.11,4
QAZ14,2013-10-25 13:30,25,101.67,101.67,101.67,101.67,1
QAZ14,2013-10-28 03:00,28,101.6,101.6,101.6,101.6,1
QAZ14,2013-10-28 03:30,28,101.74,101.74,101.74,101.74,1
QAZ14,2013-10-28 07:00,28,101.79,101.79,101.79,101.79,1
QAZ14,2013-10-28 09:30,28,102.52,102.89,102.52,102.77,13
QAZ14,2013-10-28 10:30,28,102.75,102.75,102.75,102.75,1
QAZ14,2013-10-30 07:00,30,103.08,103.08,103.08,103.08,1
QAZ14,2013-10-30 08:00,30,102.87,102.87,102.87,102.87,1
QAZ14,2013-10-30 09:30,30,102.97,103.12,102.97,103.03,4
QAZ14,2013-10-30 11:00,30,103.15,103.15,103.15,103.15,1
QAZ14,2013-10-30 11:30,30,103.17,103.17,103.17,103.17,3
QAZ14,2013-10-30 13:00,30,103.48,103.48,103.48,103.48,1
QAZ14,2013-10-31 03:00,31,103.3,103.3,103.3,103.3,10
QAZ14,2013-10-31 09:30,31,103.35,103.35,103.35,103.35,3
QAZ14,2013-10-31 11:00,31,103.23,103.23,103.23,103.23,39
QAZ14,2013-10-31 11:30,31,103.18,103.2,103.18,103.2,18
QAZ14,2013-10-31 13:00,31,103.37,103.37,103.37,103.37,4
QAZ14,2013-11-01 05:00,1,103.3,103.3,103.28,103.3,4
QAZ14,2013-11-01 07:00,1,102.57,102.57,102.57,102.57,1
QAZ14,2013-11-01 10:00,1,101.99,102.1,101.99,102.09,4
QAZ14,2013-11-01 13:00,1,101.59,101.62,101.34,101.35,15
QAZ14,2013-11-01 13:30,1,101.4,101.5,101.39,101.5,3
QAZ14,2013-11-04 04:30,4,101.4,101.4,101.4,101.4,1
QAZ14,2013-11-04 11:00,4,101.41,101.59,101.41,101.57,8
QAZ14,2013-11-04 13:00,4,101.73,101.73,101.73,101.73,1
QAZ14,2013-11-04 13:30,4,101.46,101.46,101.42,101.44,9
QAZ14,2013-11-05 03:30,5,101.52,101.52,101.52,101.52,1
QAZ14,2013-11-06 09:30,6,101.62,101.62,101.62,101.62,2
QAZ14,2013-11-06 14:00,6,101.44,101.44,101.44,101.44,1
QAZ14,2013-11-07 02:30,7,101.31,101.31,101.31,101.31,1
QAZ14,2013-11-07 03:30,7,101.21,101.21,101.21,101.21,2
QAZ14,2013-11-07 08:30,7,100.77,100.77,100.77,100.77,3
QAZ14,2013-11-07 09:00,7,100.77,100.77,100.77,100.77,8
QAZ14,2013-11-07 09:30,7,100.63,100.63,100.63,100.63,2
QAZ14,2013-11-07 11:00,7,100.82,100.84,100.82,100.84,2
QAZ14,2013-11-07 12:30,7,100.51,100.51,100.51,100.51,1
QAZ14,2013-11-08 04:30,8,100.64,100.64,100.59,100.59,3
QAZ14,2013-11-08 07:30,8,100.66,100.66,100.66,100.66,2
QAZ14,2013-11-08 08:00,8,100.59,100.59,100.59,100.59,2
QAZ14,2013-11-08 10:30,8,100.66,100.66,100.66,100.66,1
QAZ14,2013-11-08 13:00,8,101.08,101.08,101.08,101.08,1
QAZ14,2013-11-11 08:30,11,101.45,101.45,101.45,101.45,1
QAZ14,2013-11-11 09:00,11,101.77,101.77,101.66,101.66,4
QAZ14,2013-11-12 05:00,12,102.24,102.24,102.24,102.24,1
QAZ14,2013-11-12 09:00,12,102.55,102.55,102.55,102.55,1
QAZ14,2013-11-12 10:00,12,101.97,101.97,101.97,101.97,2
QAZ14,2013-11-12 12:30,12,101.55,101.55,101.55,101.55,6
QAZ14,2013-11-13 09:00,13,102.2,102.2,102.2,102.2,1
QAZ14,2013-11-13 13:30,13,102.77,102.77,102.77,102.77,1
QAZ14,2013-11-14 03:30,14,102.92,102.92,102.92,102.92,1
QAZ14,2013-11-14 09:00,14,103.45,103.5,103.45,103.49,16
QAZ14,2013-11-14 10:30,14,103.8,104.02,103.8,104.02,6
QAZ14,2013-11-14 12:30,14,103.63,103.63,103.63,103.63,1
QAZ14,2013-11-14 15:30,14,103.48,103.48,103.48,103.48,3
QAZ14,2013-11-15 06:00,15,103.28,103.28,103.28,103.28,3
QAZ14,2013-11-15 07:30,15,103.36,103.36,103.33,103.35,6
QAZ14,2013-11-15 08:00,15,103.21,103.35,103.21,103.32,7
QAZ14,2013-11-19 02:30,19,103.37,103.37,103.37,103.37,1
QAZ14,2013-11-19 04:30,19,103.78,103.78,103.78,103.78,3
QAZ14,2013-11-19 09:00,19,103.28,103.28,103.28,103.28,1
QAZ14,2013-11-19 12:00,19,102.85,102.85,102.85,102.85,3
QAZ14,2013-11-19 14:00,19,102.63,102.63,102.62,102.63,9
QAZ14,2013-11-20 04:30,20,102.52,102.52,102.52,102.52,1
QAZ14,2013-11-20 10:00,20,103.18,103.18,103.18,103.18,5
QAZ14,2013-11-20 13:00,20,103.37,103.37,103.37,103.37,6
QAZ14,2013-11-20 13:30,20,103.47,103.47,103.47,103.47,21
QAZ14,2013-11-21 05:30,21,103.25,103.25,103.25,103.25,1
QAZ14,2013-11-21 09:30,21,103.9,103.95,103.9,103.95,21
QAZ14,2013-11-21 11:00,21,104.28,104.28,104.28,104.28,1
QAZ14,2013-11-21 12:30,21,104.5,104.59,104.5,104.59,5
QAZ14,2013-11-21 13:00,21,104.55,104.55,104.55,104.55,3
QAZ14,2013-11-22 08:00,22,105.56,105.56,105.56,105.56,1
QAZ14,2013-11-22 13:00,22,105.73,105.86,105.73,105.86,24
QAZ14,2013-11-22 13:30,22,105.9,105.9,105.89,105.89,2
QAZ14,2013-11-25 07:30,25,104.73,104.73,104.73,104.73,1
QAZ14,2013-11-25 08:30,25,104.96,104.96,104.96,104.96,4
QAZ14,2013-11-25 10:00,25,104.98,104.98,104.98,104.98,1
QAZ14,2013-11-25 13:00,25,106.31,106.31,106.2,106.2,29
QAZ14,2013-11-26 10:30,26,105.64,105.64,105.64,105.64,1
QAZ14,2013-11-27 05:00,27,106.43,106.5,106.43,106.5,6
QAZ14,2013-11-27 07:00,27,106.43,106.43,106.43,106.43,1
QAZ14,2013-11-27 09:30,27,106.27,106.27,106.27,106.27,1
QAZ14,2013-11-27 13:00,27,106.83,106.83,106.83,106.83,4
QAZ14,2013-11-27 13:30,27,106.83,106.88,106.83,106.88,7
QAZ14,2013-11-28 10:00,29,106.66,106.66,106.66,106.66,6
QAZ14,2013-11-29 03:30,29,106.6,106.6,106.6,106.6,1
QAZ14,2013-11-29 09:00,29,107,107,107,107,1
QAZ14,2013-11-29 10:00,29,106.7,106.7,106.7,106.7,6
QAZ14,2013-11-29 10:30,29,106.6,106.6,106.6,106.6,3
QAZ14,2013-12-02 04:00,2,105.85,105.85,105.85,105.85,1
QAZ14,2013-12-02 09:30,2,106.7,106.7,106.7,106.7,6
QAZ14,2013-12-02 10:30,2,107.32,107.71,107.32,107.71,7
QAZ14,2013-12-02 12:00,2,107.8,107.8,107.8,107.8,2
QAZ14,2013-12-02 13:00,2,107.37,107.37,107.37,107.37,1
QAZ14,2013-12-03 02:30,3,107.55,107.55,107.55,107.55,2
QAZ14,2013-12-03 07:00,3,107.2,107.2,107.2,107.2,2
QAZ14,2013-12-03 11:00,3,107.73,107.73,107.73,107.73,1
QAZ14,2013-12-03 12:30,3,108.14,108.14,108.14,108.14,1
QAZ14,2013-12-03 19:00,4,107.89,107.89,107.89,107.89,1
QAZ14,2013-12-03 20:30,4,107.9,107.9,107.9,107.9,3
QAZ14,2013-12-03 21:00,4,107.89,107.89,107.89,107.89,3
QAZ14,2013-12-03 22:30,4,107.85,107.85,107.85,107.85,4
QAZ14,2013-12-04 00:00,4,107.85,107.85,107.85,107.85,1
QAZ14,2013-12-04 04:30,4,107.61,107.61,107.57,107.57,4
QAZ14,2013-12-04 05:00,4,107.47,107.47,107.47,107.47,1
QAZ14,2013-12-04 13:00,4,107.17,107.18,107.17,107.18,2
QAZ14,2013-12-05 02:00,5,106.91,106.99,106.91,106.98,11
QAZ14,2013-12-05 02:30,5,106.99,106.99,106.99,106.99,6
QAZ14,2013-12-05 03:00,5,107.08,107.1,107.07,107.1,7
QAZ14,2013-12-05 03:30,5,107.13,107.17,107.13,107.17,7
QAZ14,2013-12-05 11:30,5,106.41,106.41,106.31,106.31,3
QAZ14,2013-12-05 14:00,5,106.63,106.63,106.62,106.62,2
QAZ14,2013-12-05 15:00,5,106.68,106.68,106.68,106.68,3
QAZ14,2013-12-06 04:00,6,106.94,106.94,106.94,106.94,3
QAZ14,2013-12-06 07:30,6,107.06,107.06,107.06,107.06,1
QAZ14,2013-12-06 09:00,6,106.94,106.95,106.94,106.95,13
QAZ14,2013-12-09 07:00,9,106.89,106.89,106.89,106.89,1
QAZ14,2013-12-09 09:00,9,106.33,106.33,106.3,106.3,8
QAZ14,2013-12-10 04:00,10,106.43,106.43,106.36,106.37,18
QAZ14,2013-12-10 04:30,10,106.66,106.71,106.66,106.71,3
QAZ14,2013-12-10 07:30,10,106.18,106.18,106.18,106.18,1
QAZ14,2013-12-10 08:30,10,106.08,106.08,106.08,106.08,1
QAZ14,2013-12-10 09:00,10,106.05,106.05,106.03,106.03,2
QAZ14,2013-12-10 10:00,10,105.68,105.68,105.68,105.68,3
QAZ14,2013-12-10 10:30,10,105.68,105.68,105.66,105.66,2
QAZ14,2013-12-10 11:30,10,105.89,105.9,105.89,105.9,6
QAZ14,2013-12-10 12:30,10,106.1,106.1,106.1,106.1,1
QAZ14,2013-12-10 14:00,10,106.06,106.06,106.04,106.04,4
QAZ14,2013-12-10 14:30,10,106.04,106.09,106.03,106.09,5
QAZ14,2013-12-10 15:00,10,106.12,106.12,106.12,106.12,1
QAZ14,2013-12-10 15:30,10,105.94,105.94,105.9,105.93,17
QAZ14,2013-12-11 05:00,11,105.66,105.74,105.66,105.73,13
QAZ14,2013-12-11 06:00,11,105.51,105.51,105.48,105.48,5
QAZ14,2013-12-11 06:30,11,105.68,105.71,105.68,105.71,5
QAZ14,2013-12-11 10:00,11,106.02,106.15,106.01,106.15,3
QAZ14,2013-12-11 13:30,11,106.66,106.69,106.65,106.69,5
QAZ14,2013-12-12 07:00,12,106.38,106.4,106.38,106.4,19
QAZ14,2013-12-12 08:00,12,106.63,106.63,105.95,105.95,3
QAZ14,2013-12-12 08:30,12,105.86,105.86,105.86,105.86,1
QAZ14,2013-12-12 09:30,12,105.8,105.83,105.62,105.62,27
QAZ14,2013-12-12 10:00,12,105.52,105.56,105.51,105.54,24
QAZ14,2013-12-13 02:00,13,105.29,105.29,105.29,105.29,1
QAZ14,2013-12-13 04:00,13,105.21,105.21,105.13,105.13,14
QAZ14,2013-12-13 04:30,13,105.27,105.34,105.27,105.34,7
QAZ14,2013-12-13 06:30,13,105.2,105.26,105.17,105.26,9
QAZ14,2013-12-13 07:00,13,105.34,105.36,105.32,105.36,12
QAZ14,2013-12-13 08:00,13,105.14,105.14,105.13,105.13,3
QAZ14,2013-12-13 09:00,13,105.2,105.2,105.08,105.08,14
QAZ14,2013-12-13 12:00,13,105.31,105.32,105.29,105.31,5
QAZ14,2013-12-13 12:30,13,105.27,105.28,105.27,105.28,2
QAZ14,2013-12-13 13:30,13,105.15,105.16,105.15,105.16,2
QAZ14,2013-12-16 03:00,16,105.73,105.73,105.58,105.62,8
QAZ14,2013-12-16 05:30,16,106.1,106.1,106.1,106.1,3
QAZ14,2013-12-16 07:30,16,106.6,106.6,106.46,106.46,2
QAZ14,2013-12-16 09:30,16,106.28,106.28,106.28,106.28,3
QAZ14,2013-12-16 10:00,16,106.12,106.3,106.12,106.3,12
QAZ14,2013-12-16 10:30,16,106.26,106.26,106.26,106.26,1
QAZ14,2013-12-16 11:00,16,106.36,106.36,106.32,106.32,5
QAZ14,2013-12-16 11:30,16,106.25,106.25,106.22,106.22,3
QAZ14,2013-12-17 02:00,17,105.36,105.44,105.36,105.38,6
QAZ14,2013-12-17 04:00,17,105.4,105.4,105.4,105.4,8
QAZ14,2013-12-17 05:00,17,105.52,105.52,105.52,105.52,1
QAZ14,2013-12-17 05:30,17,105.55,105.55,105.54,105.54,7
QAZ14,2013-12-17 07:00,17,105.49,105.49,105.44,105.44,6
QAZ14,2013-12-17 08:00,17,105.46,105.48,105.36,105.46,16
QAZ14,2013-12-17 08:30,17,105.55,105.64,105.55,105.64,6
QAZ14,2013-12-17 10:00,17,105.42,105.42,105.29,105.29,8
QAZ14,2013-12-18 02:00,18,105.26,105.31,105.26,105.29,6
QAZ14,2013-12-18 08:30,18,105.49,105.49,105.49,105.49,1
QAZ14,2013-12-18 11:30,18,105.87,105.9,105.85,105.9,5
QAZ14,2013-12-18 13:00,18,105.7,105.7,105.7,105.7,4
QAZ14,2013-12-18 13:30,18,105.73,105.73,105.73,105.73,1
QAZ14,2013-12-19 03:00,19,105.82,105.85,105.82,105.85,9
QAZ14,2013-12-19 10:30,19,106.29,106.29,106.29,106.29,1
QAZ14,2013-12-20 03:30,20,106.2,106.2,106.2,106.2,7
QAZ14,2013-12-20 06:00,20,106.34,106.34,106.34,106.34,1
QAZ14,2013-12-20 08:30,20,106.69,106.74,106.68,106.74,8
QAZ14,2013-12-20 09:00,20,106.6,106.6,106.59,106.59,3
QAZ14,2013-12-20 12:30,20,107.12,107.12,107.07,107.07,11
QAZ14,2013-12-23 07:00,23,107.2,107.2,107.2,107.2,4
QAZ14,2013-12-23 09:00,23,107.19,107.19,107.19,107.19,2
QAZ14,2013-12-23 09:30,23,107.19,107.19,107.19,107.19,9
QAZ14,2013-12-23 10:00,23,107.19,107.22,107.19,107.22,27
QAZ14,2013-12-23 11:00,23,107.27,107.27,107.25,107.25,5
QAZ14,2013-12-23 11:30,23,107.25,107.25,107.24,107.24,8
QAZ14,2013-12-23 13:30,23,107.2,107.2,107.2,107.2,5
QAZ14,2013-12-23 14:00,23,107.23,107.23,107.2,107.2,30
QAZ14,2013-12-24 06:00,24,107.43,107.44,107.4,107.41,24
QAZ14,2013-12-24 08:30,24,107.47,107.53,107.47,107.52,21
QAZ14,2013-12-24 10:00,24,107.59,107.59,107.59,107.59,3
QAZ14,2013-12-24 12:00,24,107.44,107.45,107.43,107.43,20
QAZ14,2013-12-26 07:00,26,107.39,107.41,107.39,107.41,3
QAZ14,2013-12-26 07:30,26,107.44,107.55,107.44,107.53,21
QAZ14,2013-12-26 11:00,26,107.31,107.32,107.3,107.3,5
QAZ14,2013-12-26 12:30,26,107.42,107.42,107.38,107.38,19
QAZ14,2013-12-27 10:00,27,107.52,107.52,107.52,107.52,1
QAZ14,2013-12-27 14:00,27,107.21,107.21,107.21,107.21,1
QAZ14,2013-12-30 02:00,30,107.6,107.7,107.6,107.7,13
QAZ14,2013-12-30 03:00,30,107.54,107.56,107.54,107.56,9
QAZ14,2013-12-30 06:00,30,107.31,107.31,107.17,107.17,10
QAZ14,2013-12-30 06:30,30,107.1,107.1,107.06,107.06,4
QAZ14,2013-12-30 07:00,30,107.02,107.05,107.02,107.04,7
QAZ14,2013-12-30 07:30,30,106.85,106.85,106.85,106.85,1
QAZ14,2013-12-30 11:00,30,106.62,106.64,106.57,106.58,21
QAZ14,2013-12-30 12:00,30,106.86,106.87,106.86,106.87,2
QAZ14,2013-12-31 03:00,31,106.94,107.08,106.94,107.08,4
QAZ14,2013-12-31 04:30,31,107.02,107.02,107.02,107.02,9
QAZ14,2013-12-31 05:00,31,107.02,107.02,106.99,106.99,6
QAZ14,2013-12-31 09:30,31,106.59,106.64,106.59,106.64,10
QAZ14,2013-12-31 11:00,31,106.33,106.33,106.33,106.33,2
QAZ14,2013-12-31 12:00,31,106.47,106.47,106.47,106.47,10
QAZ14,2013-12-31 12:30,31,106.43,106.44,106.43,106.44,9
QAZ14,2014-01-02 07:30,2,105.55,105.59,105.55,105.59,3
QAZ14,2014-01-02 13:00,2,104.53,104.57,104.53,104.57,8
QAZ14,2014-01-02 15:00,2,104.13,104.15,104.13,104.15,2
QAZ14,2014-01-03 08:00,3,104.17,104.17,104.09,104.09,3
QAZ14,2014-01-03 09:00,3,103.84,103.84,103.84,103.84,1
QAZ14,2014-01-03 10:30,3,103.15,103.15,103.15,103.15,2
QAZ14,2014-01-03 12:00,3,103.07,103.07,103.07,103.07,3
QAZ14,2014-01-03 13:00,3,103.09,103.09,103.09,103.09,2
QAZ14,2014-01-03 13:30,3,103.09,103.09,103.09,103.09,2
QAZ14,2014-01-06 03:30,6,103.83,103.83,103.83,103.83,1
QAZ14,2014-01-06 04:30,6,104.05,104.06,104.04,104.06,5
QAZ14,2014-01-06 06:30,6,104.18,104.18,104.18,104.18,1
QAZ14,2014-01-06 09:30,6,103.72,103.72,103.72,103.72,1
QAZ14,2014-01-06 12:30,6,103.5,103.52,103.5,103.52,5
QAZ14,2014-01-07 02:00,7,103.81,103.81,103.81,103.81,2
QAZ14,2014-01-07 11:00,7,103.58,103.58,103.58,103.58,1
QAZ14,2014-01-08 10:30,8,103.82,103.82,103.63,103.63,7
QAZ14,2014-01-08 11:00,8,103.59,103.59,103.59,103.59,1
QAZ14,2014-01-08 13:30,8,103.29,103.36,103.28,103.36,10
QAZ14,2014-01-09 09:30,9,103.46,103.46,103.46,103.46,1
QAZ14,2014-01-09 10:00,9,103.48,103.48,103.47,103.47,3
QAZ14,2014-01-09 11:30,9,103.16,103.16,103.16,103.16,1
QAZ14,2014-01-10 09:00,10,103.02,103.02,103.02,103.02,3
QAZ14,2014-01-10 10:00,10,102.61,102.61,102.61,102.61,4
QAZ14,2014-01-10 10:30,10,102.65,102.71,102.65,102.71,13
QAZ14,2014-01-10 11:00,10,102.85,103.02,102.85,103.02,6
QAZ14,2014-01-10 12:30,10,103.06,103.06,102.88,102.88,4
QAZ14,2014-01-10 13:00,10,102.67,103,102.67,103,14
QAZ14,2014-01-10 13:30,10,103.22,103.22,103.22,103.22,8
QAZ14,2014-01-13 04:30,13,102.91,102.94,102.91,102.93,55
QAZ14,2014-01-14 06:00,14,102.58,102.58,102.58,102.58,3
QAZ14,2014-01-14 06:30,14,102.45,102.45,102.43,102.43,2
QAZ14,2014-01-14 07:00,14,102.48,102.48,102.48,102.48,1
QAZ14,2014-01-14 07:30,14,102.44,102.53,102.44,102.53,6
QAZ14,2014-01-14 08:00,14,102.44,102.44,102.37,102.37,2
QAZ14,2014-01-14 08:30,14,102.39,102.46,102.39,102.46,5
QAZ14,2014-01-14 09:00,14,102.51,102.54,102.51,102.54,50
QAZ14,2014-01-14 11:30,14,102.27,102.27,102.26,102.26,9
QAZ14,2014-01-14 12:00,14,102.32,102.32,102.3,102.3,2
QAZ14,2014-01-14 13:00,14,102.46,102.46,102.46,102.46,1
QAZ14,2014-01-15 01:30,15,102.25,102.26,102.25,102.26,5
QAZ14,2014-01-15 05:00,15,102.1,102.1,102.1,102.1,2
QAZ14,2014-01-15 06:30,15,102.34,102.34,102.32,102.32,2
QAZ14,2014-01-15 08:00,15,102.41,102.49,102.38,102.49,6
QAZ14,2014-01-15 08:30,15,102.67,102.67,102.67,102.67,1
QAZ14,2014-01-15 09:00,15,102.67,102.67,102.67,102.67,1
QAZ14,2014-01-15 10:00,15,103.14,103.24,103.14,103.24,6
QAZ14,2014-01-15 13:00,15,103.07,103.07,103.07,103.07,1
QAZ14,2014-01-15 13:30,15,102.97,102.97,102.97,102.97,4
QAZ14,2014-01-15 14:00,15,102.98,102.98,102.98,102.98,4
QAZ14,2014-01-16 00:30,16,102.54,102.54,102.54,102.54,1
QAZ14,2014-01-16 01:00,16,102.54,102.54,102.54,102.54,1
QAZ14,2014-01-16 02:00,16,102.74,102.74,102.74,102.74,1
QAZ14,2014-01-16 03:30,16,102.8,102.8,102.8,102.8,3
QAZ14,2014-01-16 08:30,16,102.65,102.65,102.65,102.65,1
QAZ14,2014-01-16 09:00,16,102.57,102.66,102.57,102.66,4
QAZ14,2014-01-16 09:30,16,102.63,102.63,102.63,102.63,1
QAZ14,2014-01-16 10:30,16,102.57,102.57,102.57,102.57,1
QAZ14,2014-01-16 11:00,16,102.53,102.53,102.53,102.53,1
QAZ14,2014-01-16 12:00,16,102.65,102.65,102.65,102.65,1
QAZ14,2014-01-16 12:30,16,102.65,102.65,102.63,102.63,3
QAZ14,2014-01-16 13:00,16,102.23,102.23,102.23,102.23,26
QAZ14,2014-01-17 01:30,17,102.12,102.12,102.12,102.12,2
QAZ14,2014-01-17 02:00,17,102.46,102.46,102.39,102.44,3
QAZ14,2014-01-17 03:30,17,102.51,102.55,102.51,102.55,26
QAZ14,2014-01-17 05:30,17,102.45,102.45,102.45,102.45,14
QAZ14,2014-01-17 07:30,17,102.55,102.55,102.55,102.55,1
QAZ14,2014-01-17 08:00,17,102.61,102.61,102.61,102.61,1
QAZ14,2014-01-17 10:00,17,102.96,103.02,102.96,103.02,2
QAZ14,2014-01-17 12:00,17,102.88,102.88,102.88,102.88,1
QAZ14,2014-01-20 08:00,21,102.81,102.81,102.81,102.81,1
QAZ14,2014-01-20 09:30,21,102.27,102.27,102.27,102.27,1
QAZ14,2014-01-21 02:30,21,102.86,102.86,102.86,102.86,1
QAZ14,2014-01-21 06:00,21,103.62,103.62,103.62,103.62,1
QAZ14,2014-01-21 07:00,21,103.61,103.61,103.61,103.61,1
QAZ14,2014-01-21 11:00,21,103.07,103.07,103.07,103.07,1
QAZ14,2014-01-21 12:00,21,103.19,103.19,103.19,103.19,1
QAZ14,2014-01-21 12:30,21,103.2,103.2,103.2,103.2,2
QAZ14,2014-01-22 06:00,22,103.25,103.25,103.25,103.25,1
QAZ14,2014-01-22 07:00,22,103.27,103.27,103.27,103.27,1
QAZ14,2014-01-22 08:00,22,103.43,103.43,103.43,103.43,2
QAZ14,2014-01-22 09:00,22,103.4,103.4,103.4,103.4,1
QAZ14,2014-01-22 09:30,22,103.41,103.41,103.27,103.27,2
QAZ14,2014-01-22 11:00,22,103.5,103.62,103.5,103.62,4
QAZ14,2014-01-23 03:30,23,103.57,103.61,103.57,103.61,3
QAZ14,2014-01-23 05:00,23,103.52,103.53,103.52,103.53,2
QAZ14,2014-01-23 06:30,23,103.78,103.79,103.78,103.79,2
QAZ14,2014-01-23 08:30,23,103.79,103.79,103.63,103.67,11
QAZ14,2014-01-23 09:30,23,103.55,103.55,103.54,103.54,2
QAZ14,2014-01-23 10:00,23,103.27,103.57,103.27,103.57,2
QAZ14,2014-01-23 11:30,23,103.74,103.74,103.51,103.51,2
QAZ14,2014-01-23 12:30,23,103.56,103.56,103.56,103.56,1
QAZ14,2014-01-24 03:30,24,102.99,102.99,102.99,102.99,9
QAZ14,2014-01-24 04:30,24,102.46,102.46,102.46,102.46,1
QAZ14,2014-01-24 08:00,24,103.09,103.09,103.09,103.09,1
QAZ14,2014-01-24 09:30,24,103.11,103.2,103.11,103.16,11
QAZ14,2014-01-24 10:00,24,103.33,103.33,103.27,103.28,6
QAZ14,2014-01-24 10:30,24,103.17,103.17,103.17,103.17,1
QAZ14,2014-01-24 11:30,24,103.49,103.49,103.49,103.49,1
QAZ14,2014-01-27 09:00,27,103.21,103.26,103.21,103.26,11
QAZ14,2014-01-27 09:30,27,103.39,103.4,103.09,103.09,15
QAZ14,2014-01-27 10:00,27,103.29,103.29,103.29,103.29,1
QAZ14,2014-01-27 11:00,27,102.82,102.82,102.82,102.82,1
QAZ14,2014-01-27 11:30,27,102.92,102.95,102.92,102.95,2
QAZ14,2014-01-27 14:00,27,103.14,103.14,103.14,103.14,1
QAZ14,2014-01-27 14:30,27,103.11,103.12,103.11,103.12,4
QAZ14,2014-01-27 15:00,27,103.13,103.13,103.13,103.13,10
QAZ14,2014-01-28 06:00,28,103.26,103.26,103.26,103.26,1
QAZ14,2014-01-28 06:30,28,103.3,103.3,103.3,103.3,1
QAZ14,2014-01-28 07:00,28,103.28,103.28,103.27,103.28,6
QAZ14,2014-01-28 07:30,28,103.29,103.29,103.27,103.27,4
QAZ14,2014-01-28 08:00,28,103.42,103.42,103.35,103.35,3
QAZ14,2014-01-28 08:30,28,103.58,103.68,103.54,103.57,23
QAZ14,2014-01-28 10:00,28,103.81,103.81,103.75,103.75,12
QAZ14,2014-01-28 14:00,28,103.52,103.52,103.41,103.41,12
QAZ14,2014-01-28 14:30,28,103.46,103.46,103.46,103.46,1
QAZ14,2014-01-28 15:00,28,103.45,103.46,103.45,103.46,9
QAZ14,2014-01-29 07:30,29,103.59,103.59,103.59,103.59,1
QAZ14,2014-01-29 09:30,29,103.73,103.73,103.73,103.73,1
QAZ14,2014-01-30 02:00,30,103.69,103.69,103.69,103.69,1
QAZ14,2014-01-30 04:00,30,104.04,104.04,104.02,104.02,3
QAZ14,2014-01-30 08:00,30,103.67,103.97,103.67,103.97,9
QAZ14,2014-01-30 09:00,30,103.9,103.92,103.9,103.92,6
QAZ14,2014-01-30 11:00,30,103.63,103.63,103.63,103.63,7
QAZ14,2014-01-30 12:30,30,103.67,103.67,103.65,103.65,3
QAZ14,2014-01-31 08:00,31,102.86,102.86,102.86,102.86,1
QAZ14,2014-01-31 09:00,31,103.31,103.32,103.3,103.32,14
QAZ14,2014-01-31 09:30,31,103.22,103.22,103.22,103.22,1
QAZ14,2014-01-31 10:00,31,103.27,103.27,103.27,103.27,1
QAZ14,2014-01-31 11:30,31,102.81,102.81,102.81,102.81,1
QAZ14,2014-01-31 13:00,31,102.41,102.41,102.27,102.27,3
QAZ14,2014-02-03 02:30,3,102.2,102.2,102.2,102.2,8
QAZ14,2014-02-03 06:00,3,102.27,102.31,102.27,102.27,17
QAZ14,2014-02-03 09:30,3,101.84,101.86,101.84,101.85,7
QAZ14,2014-02-03 10:00,3,101.68,101.71,101.59,101.71,7
QAZ14,2014-02-03 11:00,3,101.73,102.3,101.73,102.3,3
QAZ14,2014-02-03 11:30,3,102.32,102.32,102.11,102.11,11
QAZ14,2014-02-03 12:00,3,102.17,102.17,102.17,102.17,1
QAZ14,2014-02-03 12:30,3,102.1,102.1,102.07,102.07,2
QAZ14,2014-02-03 13:00,3,101.81,101.81,101.81,101.81,1
QAZ14,2014-02-04 01:30,4,102.06,102.06,102.06,102.06,1
QAZ14,2014-02-04 02:30,4,101.97,101.97,101.97,101.97,3
QAZ14,2014-02-04 03:00,4,102.07,102.07,102.07,102.07,1
QAZ14,2014-02-04 03:30,4,102.02,102.02,102.02,102.02,1
QAZ14,2014-02-04 06:00,4,101.77,101.77,101.77,101.77,1
QAZ14,2014-02-04 06:30,4,101.72,101.72,101.72,101.72,1
QAZ14,2014-02-04 07:00,4,101.78,101.8,101.78,101.8,2
QAZ14,2014-02-04 07:30,4,101.88,101.88,101.88,101.88,1
QAZ14,2014-02-04 08:00,4,101.92,102.03,101.92,102.03,3
QAZ14,2014-02-04 08:30,4,102.14,102.14,102.14,102.14,1
QAZ14,2014-02-04 09:30,4,102.12,102.12,102.12,102.12,1
QAZ14,2014-02-04 10:00,4,102.08,102.08,102.08,102.08,1
QAZ14,2014-02-04 11:00,4,102.17,102.17,102.17,102.17,1
QAZ14,2014-02-04 12:00,4,102.08,102.08,102.08,102.08,1
QAZ14,2014-02-04 13:00,4,101.99,101.99,101.99,101.99,1
QAZ14,2014-02-04 14:30,4,102.21,102.21,102.21,102.21,1
QAZ14,2014-02-05 04:30,5,102.59,102.59,102.59,102.59,1
QAZ14,2014-02-05 05:30,5,102.39,102.4,102.39,102.4,11
QAZ14,2014-02-05 07:30,5,102.36,102.36,102.36,102.36,1
QAZ14,2014-02-05 08:30,5,102.32,102.34,102.3,102.34,4
QAZ14,2014-02-05 09:00,5,102.32,102.39,102.19,102.39,18
QAZ14,2014-02-05 09:30,5,102.37,102.37,102.19,102.21,18
QAZ14,2014-02-05 10:00,5,102.15,102.15,101.99,102.09,12
QAZ14,2014-02-05 10:30,5,102.06,102.48,102.06,102.48,9
QAZ14,2014-02-05 11:00,5,102.45,102.45,102.45,102.45,1
QAZ14,2014-02-05 11:30,5,102.49,102.53,102.49,102.53,2
QAZ14,2014-02-05 12:00,5,102.52,102.52,102.42,102.43,3
QAZ14,2014-02-05 12:30,5,102.4,102.4,102.4,102.4,1
QAZ14,2014-02-05 13:00,5,102.48,102.48,102.42,102.47,5
QAZ14,2014-02-05 13:30,5,102.6,102.6,102.6,102.6,6
QAZ14,2014-02-05 14:30,5,102.56,102.56,102.49,102.49,3
QAZ14,2014-02-05 15:00,5,102.53,102.53,102.53,102.53,1
QAZ14,2014-02-06 04:00,6,102.92,102.92,102.92,102.92,1
QAZ14,2014-02-06 06:00,6,103.32,103.32,103.32,103.32,1
QAZ14,2014-02-06 07:00,6,103.28,103.32,103.28,103.32,4
QAZ14,2014-02-06 07:30,6,103.38,103.38,103.19,103.19,7
QAZ14,2014-02-06 08:00,6,103.34,103.38,103.28,103.38,13
QAZ14,2014-02-06 08:30,6,103.33,103.33,103.2,103.2,5
QAZ14,2014-02-06 09:00,6,103.13,103.23,103.13,103.23,3
QAZ14,2014-02-06 11:00,6,103.17,103.17,103.17,103.17,1
QAZ14,2014-02-06 11:30,6,103.25,103.29,103.17,103.17,3
QAZ14,2014-02-06 12:00,6,103.12,103.15,103.07,103.15,5
QAZ14,2014-02-06 12:30,6,103.07,103.12,103.02,103.02,5
QAZ14,2014-02-06 13:00,6,103.14,103.28,103.13,103.28,7
QAZ14,2014-02-06 13:30,6,103.36,103.36,103.33,103.33,51
QAZ14,2014-02-07 08:00,7,103.64,103.73,103.6,103.73,8
QAZ14,2014-02-07 08:30,7,103.75,103.88,103.75,103.88,8
QAZ14,2014-02-07 09:00,7,103.9,103.93,103.79,103.93,6
QAZ14,2014-02-07 09:30,7,104.01,104.01,104.01,104.01,2
QAZ14,2014-02-07 10:00,7,103.98,104.03,103.98,104.03,5
QAZ14,2014-02-07 10:30,7,104,104.06,104,104.01,4
QAZ14,2014-02-07 11:30,7,104.42,104.42,104.42,104.42,1
QAZ14,2014-02-07 12:00,7,104.73,104.73,104.73,104.73,1
QAZ14,2014-02-07 12:30,7,104.63,104.7,104.63,104.7,15
QAZ14,2014-02-07 13:00,7,105.18,105.22,105.18,105.22,2
QAZ14,2014-02-07 14:30,7,105.17,105.17,105.17,105.17,1
QAZ14,2014-02-10 04:30,10,104.87,104.87,104.87,104.87,1
QAZ14,2014-02-10 06:00,10,104.89,104.89,104.89,104.89,1
QAZ14,2014-02-10 06:30,10,104.92,104.95,104.92,104.95,11
QAZ14,2014-02-10 07:30,10,104.91,104.91,104.91,104.91,1
QAZ14,2014-02-10 08:00,10,104.79,104.92,104.74,104.91,11
QAZ14,2014-02-10 08:30,10,104.92,104.92,104.73,104.73,4
QAZ14,2014-02-10 09:00,10,104.69,104.69,104.64,104.67,3
QAZ14,2014-02-10 09:30,10,104.83,104.83,104.61,104.66,7
QAZ14,2014-02-10 11:00,10,104.58,104.74,104.58,104.71,9
QAZ14,2014-02-10 12:00,10,104.58,104.58,104.58,104.58,2
QAZ14,2014-02-10 12:30,10,104.51,104.51,104.51,104.51,2
QAZ14,2014-02-10 16:00,10,104.19,104.19,104.19,104.19,1
QAZ14,2014-02-11 07:30,11,104.74,104.74,104.74,104.74,1
QAZ14,2014-02-11 08:30,11,104.71,104.77,104.7,104.77,3
QAZ14,2014-02-11 09:00,11,104.8,104.88,104.79,104.8,11
QAZ14,2014-02-11 09:30,11,104.83,104.83,104.8,104.8,5
QAZ14,2014-02-11 10:00,11,104.85,104.9,104.85,104.9,7
QAZ14,2014-02-11 10:30,11,104.82,104.82,104.76,104.76,5
QAZ14,2014-02-11 11:00,11,104.79,104.86,104.7,104.84,10
QAZ14,2014-02-11 11:30,11,104.84,104.84,104.84,104.84,1
QAZ14,2014-02-11 12:00,11,104.92,104.95,104.9,104.95,10
QAZ14,2014-02-11 12:30,11,104.83,104.83,104.83,104.83,1
QAZ14,2014-02-11 13:00,11,104.72,104.77,104.72,104.77,5
QAZ14,2014-02-11 13:30,11,104.75,104.75,104.75,104.75,1
QAZ14,2014-02-11 14:00,11,104.63,104.63,104.63,104.63,1
QAZ14,2014-02-11 14:30,11,104.68,104.68,104.68,104.68,1
QAZ14,2014-02-11 15:30,11,104.82,104.82,104.82,104.82,1
QAZ14,2014-02-12 02:30,12,104.96,104.96,104.96,104.96,3
QAZ14,2014-02-12 06:30,12,104.91,104.97,104.91,104.97,3
QAZ14,2014-02-12 07:00,12,105.02,105.02,105.02,105.02,1
QAZ14,2014-02-12 07:30,12,105,105.07,105,105.07,4
QAZ14,2014-02-12 08:00,12,105.26,105.26,105.26,105.26,1
QAZ14,2014-02-12 08:30,12,105.23,105.23,105.23,105.23,2
QAZ14,2014-02-12 09:00,12,105.22,105.25,105.21,105.22,31
QAZ14,2014-02-12 09:30,12,105.3,105.31,105.3,105.31,11
QAZ14,2014-02-12 10:00,12,105.2,105.2,104.96,105.02,9
QAZ14,2014-02-12 10:30,12,104.95,104.95,104.8,104.8,12
QAZ14,2014-02-12 11:00,12,104.9,104.99,104.87,104.99,8
QAZ14,2014-02-12 11:30,12,104.98,105.08,104.98,105.08,4
QAZ14,2014-02-12 13:00,12,104.86,104.96,104.82,104.95,11
QAZ14,2014-02-12 14:30,12,104.86,104.86,104.86,104.86,2
QAZ14,2014-02-12 15:30,12,104.91,104.91,104.91,104.91,1
QAZ14,2014-02-13 08:00,13,104.92,104.92,104.92,104.92,2
QAZ14,2014-02-13 09:00,13,104.98,104.98,104.86,104.87,7
QAZ14,2014-02-13 10:00,13,104.64,104.93,104.64,104.93,10
QAZ14,2014-02-13 10:30,13,104.9,105.13,104.9,105.13,12
QAZ14,2014-02-13 11:00,13,105.13,105.13,105.13,105.13,1
QAZ14,2014-02-13 11:30,13,105.08,105.08,105.05,105.05,4
QAZ14,2014-02-13 12:00,13,105.13,105.16,105.12,105.16,7
QAZ14,2014-02-13 12:30,13,105.12,105.12,105.12,105.12,1
QAZ14,2014-02-13 13:00,13,105.03,105.23,104.99,105.06,8
QAZ14,2014-02-13 13:30,13,105.03,105.07,105.03,105.07,2
QAZ14,2014-02-13 14:00,13,105.16,105.16,105.16,105.16,3
QAZ14,2014-02-14 02:00,14,104.88,104.88,104.86,104.86,2
QAZ14,2014-02-14 07:00,14,105.07,105.07,105.07,105.07,1
QAZ14,2014-02-14 07:30,14,105.08,105.08,105.08,105.08,1
QAZ14,2014-02-14 08:00,14,104.97,104.97,104.88,104.88,3
QAZ14,2014-02-14 08:30,14,104.6,104.66,104.6,104.66,7
QAZ14,2014-02-14 09:30,14,105.03,105.03,104.99,104.99,13
QAZ14,2014-02-14 10:00,14,104.87,104.87,104.85,104.85,4
QAZ14,2014-02-14 11:00,14,105.02,105.02,105.02,105.02,1
QAZ14,2014-02-14 11:30,14,105.07,105.22,105.07,105.22,9
QAZ14,2014-02-14 12:00,14,105.18,105.18,105.18,105.18,3
QAZ14,2014-02-14 12:30,14,105.15,105.15,105.15,105.15,2
QAZ14,2014-02-14 13:00,14,105.14,105.37,105.14,105.37,4
QAZ14,2014-02-17 09:00,18,105.53,105.53,105.52,105.52,2
QAZ14,2014-02-17 09:30,18,105.64,105.64,105.64,105.64,1
QAZ14,2014-02-17 10:00,18,105.27,105.27,105.27,105.27,2
QAZ14,2014-02-17 10:30,18,105.28,105.58,105.28,105.58,5
QAZ14,2014-02-17 12:00,18,105.72,105.72,105.72,105.72,1
QAZ14,2014-02-18 01:30,18,105.69,105.69,105.69,105.69,1
QAZ14,2014-02-18 05:00,18,105.84,105.84,105.84,105.84,1
QAZ14,2014-02-18 07:30,18,106.15,106.22,106.14,106.17,16
QAZ14,2014-02-18 08:00,18,106.09,106.14,106.09,106.09,9
QAZ14,2014-02-18 08:30,18,106.11,106.11,106.09,106.09,3
QAZ14,2014-02-18 09:00,18,106,106.04,105.92,105.98,6
QAZ14,2014-02-18 10:00,18,105.98,105.98,105.98,105.98,4
QAZ14,2014-02-18 11:30,18,106.21,106.21,106.21,106.21,1
QAZ14,2014-02-18 12:00,18,106.25,106.25,106.25,106.25,1
QAZ14,2014-02-18 13:00,18,106.31,106.34,106.31,106.34,4
QAZ14,2014-02-18 13:30,18,106.54,106.54,106.53,106.53,6
QAZ14,2014-02-18 14:30,18,106.48,106.48,106.48,106.48,1
QAZ14,2014-02-19 07:30,19,106.35,106.35,106.35,106.35,1
QAZ14,2014-02-19 08:00,19,106.35,106.38,106.35,106.38,6
QAZ14,2014-02-19 08:30,19,106.3,106.39,106.3,106.39,12
QAZ14,2014-02-19 09:00,19,106.55,106.67,106.55,106.67,7
QAZ14,2014-02-19 09:30,19,106.69,106.69,106.69,106.69,4
QAZ14,2014-02-19 10:00,19,106.73,106.73,106.56,106.56,3
QAZ14,2014-02-19 10:30,19,106.58,106.58,106.5,106.5,11
QAZ14,2014-02-19 11:00,19,106.37,106.39,106.37,106.39,2
QAZ14,2014-02-19 12:30,19,106.56,106.69,106.56,106.69,3
QAZ14,2014-02-20 00:30,20,106.07,106.07,106.07,106.07,1
QAZ14,2014-02-20 07:30,20,106.2,106.2,106.2,106.2,2
QAZ14,2014-02-20 08:00,20,106.26,106.26,106.26,106.26,1
QAZ14,2014-02-20 08:30,20,106.27,106.28,106.23,106.24,6
QAZ14,2014-02-20 09:00,20,106.28,106.4,106.28,106.4,4
QAZ14,2014-02-20 09:30,20,106.52,106.52,106.52,106.52,1
QAZ14,2014-02-20 10:00,20,106.59,106.59,106.31,106.31,4
QAZ14,2014-02-20 10:30,20,106.29,106.32,106.29,106.32,3
QAZ14,2014-02-20 11:00,20,106.14,106.14,106.14,106.14,1
QAZ14,2014-02-20 11:30,20,106.2,106.26,106.2,106.26,2
QAZ14,2014-02-20 13:00,20,106.28,106.51,106.28,106.51,4
QAZ14,2014-02-20 14:00,20,106.46,106.46,106.45,106.45,3
QAZ14,2014-02-21 03:00,21,106.27,106.27,106.27,106.27,7
QAZ14,2014-02-21 07:00,21,106.25,106.25,106.25,106.25,1
QAZ14,2014-02-21 08:00,21,106.4,106.52,106.4,106.52,5
QAZ14,2014-02-21 08:30,21,106.57,106.59,106.57,106.58,3
QAZ14,2014-02-21 09:00,21,106.55,106.55,106.55,106.55,1
QAZ14,2014-02-21 09:30,21,106.2,106.2,106.2,106.2,1
QAZ14,2014-02-21 10:00,21,105.99,106.03,105.94,105.94,4
QAZ14,2014-02-21 10:30,21,105.96,105.96,105.86,105.86,2
QAZ14,2014-02-21 11:00,21,105.72,105.82,105.72,105.82,3
QAZ14,2014-02-21 11:30,21,105.88,106.08,105.88,106.08,4
QAZ14,2014-02-21 12:00,21,106.09,106.1,106.09,106.1,5
QAZ14,2014-02-21 13:00,21,106.03,106.03,106.03,106.03,2
QAZ14,2014-02-24 03:00,24,106.11,106.11,106.11,106.11,2
QAZ14,2014-02-24 03:30,24,106.08,106.08,106.02,106.03,12
QAZ14,2014-02-24 04:30,24,105.83,105.84,105.7,105.7,15
QAZ14,2014-02-24 05:00,24,105.61,105.64,105.61,105.64,4
QAZ14,2014-02-24 08:00,24,106.01,106.01,106.01,106.01,2
QAZ14,2014-02-24 08:30,24,105.93,106.18,105.93,106.18,10
QAZ14,2014-02-24 09:00,24,106.26,106.3,106.26,106.3,3
QAZ14,2014-02-24 09:30,24,106.2,106.26,106.2,106.26,3
QAZ14,2014-02-24 10:00,24,106.29,106.62,106.29,106.62,7
QAZ14,2014-02-24 11:00,24,106.55,106.55,106.55,106.55,1
QAZ14,2014-02-24 12:00,24,106.55,106.55,106.55,106.55,1
QAZ14,2014-02-24 13:00,24,106.5,106.57,106.47,106.47,7
QAZ14,2014-02-24 13:30,24,106.51,106.51,106.51,106.51,1
QAZ14,2014-02-24 14:00,24,106.48,106.48,106.48,106.48,1
QAZ14,2014-02-25 04:00,25,105.98,106.01,105.98,106.01,5
QAZ14,2014-02-25 06:30,25,106.06,106.06,106.06,106.06,1
QAZ14,2014-02-25 07:30,25,106,106,106,106,1
QAZ14,2014-02-25 08:00,25,105.93,105.99,105.89,105.89,3
QAZ14,2014-02-25 08:30,25,105.88,105.89,105.48,105.48,7
QAZ14,2014-02-25 09:00,25,105.68,105.68,105.61,105.61,2
QAZ14,2014-02-25 09:30,25,105.56,105.72,105.56,105.72,6
QAZ14,2014-02-25 10:00,25,105.56,105.6,105.52,105.6,8
QAZ14,2014-02-25 10:30,25,105.59,105.59,105.51,105.51,2
QAZ14,2014-02-25 11:30,25,105.64,105.64,105.64,105.64,1
QAZ14,2014-02-25 12:00,25,105.64,105.64,105.64,105.64,2
QAZ14,2014-02-25 13:00,25,105.64,105.64,105.33,105.33,6
QAZ14,2014-02-25 13:30,25,105.36,105.37,105.34,105.34,5
QAZ14,2014-02-25 15:00,25,105.26,105.26,105.26,105.26,4
QAZ14,2014-02-25 15:30,25,105.42,105.42,105.42,105.42,1
QAZ14,2014-02-25 23:30,26,105.06,105.06,105.06,105.06,1
QAZ14,2014-02-26 04:00,26,105.25,105.27,105.24,105.25,4
QAZ14,2014-02-26 04:30,26,105.26,105.28,105.25,105.25,14
QAZ14,2014-02-26 05:00,26,105.31,105.34,105.3,105.34,34
QAZ14,2014-02-26 05:30,26,105.3,105.3,105.3,105.3,4
QAZ14,2014-02-26 07:30,26,105.45,105.54,105.45,105.54,3
QAZ14,2014-02-26 08:00,26,105.42,105.43,105.41,105.41,5
QAZ14,2014-02-26 08:30,26,105.36,105.46,105.32,105.36,9
QAZ14,2014-02-26 09:00,26,105.29,105.36,105.29,105.34,10
QAZ14,2014-02-26 09:30,26,105.54,105.68,105.49,105.68,3
QAZ14,2014-02-26 10:30,26,105.57,105.57,105.57,105.57,1
QAZ14,2014-02-26 11:00,26,105.47,105.47,105.47,105.47,1
QAZ14,2014-02-26 11:30,26,105.5,105.5,105.5,105.5,2
QAZ14,2014-02-26 12:30,26,105.58,105.58,105.58,105.58,1
QAZ14,2014-02-26 13:00,26,105.48,105.61,105.3,105.3,10
QAZ14,2014-02-27 03:00,27,105.07,105.07,105.07,105.07,3
QAZ14,2014-02-27 07:30,27,105.02,105.18,105.01,105.18,24
QAZ14,2014-02-27 08:00,27,105.14,105.15,104.83,104.91,15
QAZ14,2014-02-27 08:30,27,104.75,105,104.75,104.9,25
QAZ14,2014-02-27 09:00,27,104.95,104.96,104.95,104.96,2
QAZ14,2014-02-27 09:30,27,105.02,105.09,105,105,15
QAZ14,2014-02-27 10:00,27,105.1,105.1,104.98,104.98,38
QAZ14,2014-02-27 10:30,27,104.86,104.86,104.78,104.78,2
QAZ14,2014-02-27 11:00,27,104.95,104.97,104.95,104.97,3
QAZ14,2014-02-27 11:30,27,104.96,105.05,104.96,104.99,7
QAZ14,2014-02-27 12:30,27,104.94,104.94,104.94,104.94,3
QAZ14,2014-02-27 13:00,27,104.95,105.16,104.92,105.03,7
QAZ14,2014-02-27 14:00,27,105.12,105.14,105.12,105.14,6
QAZ14,2014-02-28 02:30,28,104.97,104.97,104.97,104.97,1
QAZ14,2014-02-28 04:30,28,104.79,104.79,104.79,104.79,1
QAZ14,2014-02-28 05:00,28,104.92,104.92,104.92,104.92,1
QAZ14,2014-02-28 08:00,28,104.83,104.83,104.83,104.83,1
QAZ14,2014-02-28 08:30,28,105.01,105.08,105.01,105.07,7
QAZ14,2014-02-28 09:00,28,105.02,105.05,104.93,105.03,14
QAZ14,2014-02-28 09:30,28,105.13,105.35,105.13,105.35,10
QAZ14,2014-02-28 10:00,28,105.16,105.23,105.16,105.23,4
QAZ14,2014-02-28 10:30,28,105.16,105.17,105.16,105.17,2
QAZ14,2014-02-28 11:00,28,105.21,105.21,105.21,105.21,2
QAZ14,2014-02-28 13:00,28,105.34,105.41,105.34,105.41,2
QAZ14,2014-02-28 13:30,28,105.4,105.4,105.4,105.4,8
QAZ14,2014-02-28 14:00,28,105.23,105.23,105.2,105.2,7
QAZ14,2014-03-03 02:00,3,106.93,106.93,106.91,106.91,19
QAZ14,2014-03-03 02:30,3,106.66,106.66,106.66,106.66,1
QAZ14,2014-03-03 05:30,3,107.26,107.26,107.26,107.26,1
QAZ14,2014-03-03 06:00,3,107.37,107.37,107.36,107.37,9
QAZ14,2014-03-03 07:00,3,107.7,107.7,107.58,107.58,11
QAZ14,2014-03-03 07:30,3,107.55,107.55,107.25,107.34,9
QAZ14,2014-03-03 08:00,3,107.33,107.33,106.81,106.99,59
QAZ14,2014-03-03 08:30,3,106.99,107.12,106.98,107,17
QAZ14,2014-03-03 09:00,3,107.06,107.06,106.86,107.01,8
QAZ14,2014-03-03 09:30,3,107.13,107.26,107.13,107.26,5
QAZ14,2014-03-03 10:00,3,107.11,107.15,106.87,106.87,10
QAZ14,2014-03-03 10:30,3,106.96,106.96,106.85,106.85,3
QAZ14,2014-03-03 11:00,3,106.87,106.87,106.54,106.61,8
QAZ14,2014-03-03 12:00,3,106.53,106.53,106.5,106.5,2
QAZ14,2014-03-03 12:30,3,106.66,106.66,106.66,106.66,1
QAZ14,2014-03-03 13:00,3,106.72,106.96,106.61,106.96,18
QAZ14,2014-03-03 13:30,3,107.01,107.02,106.66,106.71,7
QAZ14,2014-03-04 00:30,4,106.38,106.38,106.38,106.38,1
QAZ14,2014-03-04 01:30,4,106.36,106.36,106.36,106.36,1
QAZ14,2014-03-04 02:00,4,106.18,106.18,106.18,106.18,1
QAZ14,2014-03-04 02:30,4,105.89,105.89,105.89,105.89,15
QAZ14,2014-03-04 03:00,4,105.9,105.9,105.69,105.69,4
QAZ14,2014-03-04 03:30,4,105.89,105.89,105.89,105.89,1
QAZ14,2014-03-04 04:30,4,105.99,105.99,105.99,105.99,1
QAZ14,2014-03-04 05:30,4,105.78,105.78,105.78,105.78,1
QAZ14,2014-03-04 08:00,4,105.64,105.64,105.54,105.62,4
QAZ14,2014-03-04 08:30,4,105.69,105.69,105.38,105.5,8
QAZ14,2014-03-04 09:30,4,105.52,105.52,105.52,105.52,1
QAZ14,2014-03-04 10:00,4,105.31,105.31,105.26,105.26,2
QAZ14,2014-03-04 10:30,4,105.48,105.48,105.48,105.48,1
QAZ14,2014-03-04 11:00,4,105.36,105.39,105.36,105.39,5
QAZ14,2014-03-04 11:30,4,105.32,105.36,105.32,105.36,5
QAZ14,2014-03-04 12:00,4,105.28,105.28,105.27,105.27,6
QAZ14,2014-03-04 12:30,4,105.29,105.35,105.29,105.35,2
QAZ14,2014-03-04 13:00,4,105.34,105.34,105.27,105.34,24
QAZ14,2014-03-05 03:00,5,105.15,105.15,105.15,105.15,1
QAZ14,2014-03-05 06:00,5,104.74,104.74,104.74,104.74,2
QAZ14,2014-03-05 07:30,5,104.72,104.72,104.72,104.72,1
QAZ14,2014-03-05 08:00,5,104.59,104.59,104.59,104.59,1
QAZ14,2014-03-05 08:30,5,104.68,104.68,104.37,104.4,14
QAZ14,2014-03-05 09:00,5,104.69,104.69,104.69,104.69,2
QAZ14,2014-03-05 09:30,5,104.52,104.53,104.43,104.53,3
QAZ14,2014-03-05 10:30,5,104.42,104.42,104.37,104.37,18
QAZ14,2014-03-05 11:00,5,104.37,104.37,104.25,104.25,6
QAZ14,2014-03-05 12:30,5,104.21,104.21,104.21,104.21,2
QAZ14,2014-03-05 13:00,5,104.17,104.26,104.04,104.14,20
QAZ14,2014-03-05 13:30,5,104.08,104.1,104,104,6
QAZ14,2014-03-05 14:00,5,103.93,103.93,103.85,103.9,8
QAZ14,2014-03-05 14:30,5,104.1,104.1,104.1,104.1,1
QAZ14,2014-03-06 02:30,6,104.05,104.05,104.05,104.05,1
QAZ14,2014-03-06 05:30,6,103.97,103.97,103.97,103.97,20
QAZ14,2014-03-06 06:00,6,103.88,103.88,103.88,103.88,2
QAZ14,2014-03-06 06:30,6,103.81,103.81,103.76,103.76,10
QAZ14,2014-03-06 07:00,6,103.8,103.8,103.69,103.8,11
QAZ14,2014-03-06 07:30,6,103.81,103.91,103.75,103.91,8
QAZ14,2014-03-06 08:00,6,103.91,104.1,103.91,104.1,10
QAZ14,2014-03-06 08:30,6,104.1,104.14,104.1,104.14,2
QAZ14,2014-03-06 09:00,6,104.05,104.12,104.05,104.12,3
QAZ14,2014-03-06 09:30,6,104.14,104.17,104.02,104.03,22
QAZ14,2014-03-06 10:00,6,104.07,104.07,103.83,103.9,18
QAZ14,2014-03-06 10:30,6,103.92,104.14,103.92,104.14,12
QAZ14,2014-03-06 11:00,6,104.2,104.2,104.2,104.2,48
QAZ14,2014-03-06 11:30,6,104.14,104.17,103.89,104,11
QAZ14,2014-03-06 12:30,6,104.03,104.03,104.03,104.03,1
QAZ14,2014-03-06 13:00,6,104.21,104.21,104.21,104.21,1
QAZ14,2014-03-07 06:30,7,104.63,104.63,104.63,104.63,1
QAZ14,2014-03-07 07:30,7,104.66,104.67,104.66,104.67,3
QAZ14,2014-03-07 08:00,7,104.56,104.63,104.37,104.63,7
QAZ14,2014-03-07 08:30,7,104.77,104.77,104.77,104.77,1
QAZ14,2014-03-07 09:00,7,104.74,104.77,104.74,104.77,2
QAZ14,2014-03-07 09:30,7,104.89,104.97,104.89,104.97,7
QAZ14,2014-03-07 11:00,7,104.92,104.92,104.92,104.92,1
QAZ14,2014-03-07 11:30,7,104.89,104.95,104.89,104.95,5
QAZ14,2014-03-07 12:00,7,105,105.04,105,105.04,6
QAZ14,2014-03-07 13:00,7,104.84,104.95,104.84,104.95,5
QAZ14,2014-03-07 14:30,7,104.96,104.96,104.96,104.96,3
QAZ14,2014-03-10 08:00,10,104.25,104.26,104.2,104.2,3
QAZ14,2014-03-10 08:30,10,104.15,104.25,104.15,104.25,3
QAZ14,2014-03-10 09:30,10,104.36,104.36,104.28,104.3,17
QAZ14,2014-03-10 10:00,10,104.22,104.22,104.22,104.22,1
QAZ14,2014-03-10 10:30,10,104.24,104.34,104.24,104.3,60
QAZ14,2014-03-10 11:00,10,104.28,104.38,104.28,104.38,2
QAZ14,2014-03-10 11:30,10,104.32,104.32,104.24,104.25,19
QAZ14,2014-03-10 12:30,10,104.28,104.39,104.28,104.39,6
QAZ14,2014-03-10 13:00,10,104.37,104.39,104.37,104.38,5
QAZ14,2014-03-11 07:30,11,104.57,104.57,104.5,104.5,2
QAZ14,2014-03-11 08:00,11,104.55,104.55,104.39,104.39,3
QAZ14,2014-03-11 08:30,11,104.42,104.42,104.38,104.38,2
QAZ14,2014-03-11 09:30,11,104.46,104.58,104.46,104.58,20
QAZ14,2014-03-11 10:30,11,104.54,104.54,104.43,104.43,4
QAZ14,2014-03-11 11:30,11,104.39,104.39,104.33,104.36,7
QAZ14,2014-03-11 12:00,11,104.32,104.47,104.32,104.47,6
QAZ14,2014-03-11 12:30,11,104.54,104.58,104.52,104.58,7
QAZ14,2014-03-11 13:00,11,104.62,104.76,104.57,104.76,7
QAZ14,2014-03-11 13:30,11,104.55,104.55,104.55,104.55,1
QAZ14,2014-03-12 03:00,12,104.08,104.08,104.08,104.08,1
QAZ14,2014-03-12 04:00,12,104,104,104,104,1
QAZ14,2014-03-12 04:30,12,104.08,104.08,104.08,104.08,1
QAZ14,2014-03-12 08:30,12,103.94,103.99,103.94,103.99,4
QAZ14,2014-03-12 09:00,12,104.08,104.19,103.95,104.01,12
QAZ14,2014-03-12 09:30,12,104.59,104.59,104.59,104.59,2
QAZ14,2014-03-12 10:00,12,104.61,104.64,104.38,104.38,4
QAZ14,2014-03-12 10:30,12,104.41,104.41,104.41,104.41,1
QAZ14,2014-03-12 11:30,12,103.96,103.96,103.96,103.96,1
QAZ14,2014-03-12 12:00,12,104.03,104.03,104.03,104.03,1
QAZ14,2014-03-12 12:30,12,104.06,104.06,104.06,104.06,2
QAZ14,2014-03-12 13:00,12,104.08,104.27,104.08,104.27,5
QAZ14,2014-03-12 13:30,12,104.29,104.29,104.28,104.28,2
QAZ14,2014-03-12 14:30,12,104.5,104.5,104.5,104.5,1
QAZ14,2014-03-13 04:30,13,103.84,103.84,103.84,103.84,1
QAZ14,2014-03-13 05:30,13,104.26,104.26,104.26,104.26,1
QAZ14,2014-03-13 07:00,13,104.3,104.3,104.23,104.23,24
QAZ14,2014-03-13 07:30,13,104.23,104.24,104.23,104.24,28
QAZ14,2014-03-13 08:00,13,104.07,104.22,104.07,104.22,12
QAZ14,2014-03-13 09:00,13,104.17,104.24,104.16,104.22,84
QAZ14,2014-03-13 09:30,13,104.15,104.16,104.14,104.16,226
QAZ14,2014-03-13 10:00,13,104.15,104.16,104.15,104.16,2
QAZ14,2014-03-13 10:30,13,104.18,104.2,104.18,104.18,39
QAZ14,2014-03-13 11:00,13,104.19,104.2,103.97,103.97,8
QAZ14,2014-03-13 11:30,13,103.94,103.94,103.7,103.71,8
QAZ14,2014-03-13 12:00,13,103.73,103.84,103.73,103.81,9
QAZ14,2014-03-13 12:30,13,103.86,103.9,103.86,103.9,4
QAZ14,2014-03-13 13:00,13,103.83,104.15,103.82,104.15,17
QAZ14,2014-03-13 13:30,13,104.16,104.16,104.16,104.16,1
QAZ14,2014-03-13 14:00,13,104.17,104.17,104.17,104.17,1
QAZ14,2014-03-14 03:30,14,104.12,104.12,104.12,104.12,1
QAZ14,2014-03-14 07:30,14,104.29,104.42,104.29,104.3,4
QAZ14,2014-03-14 08:00,14,104.32,104.35,104.32,104.35,3
QAZ14,2014-03-14 09:00,14,104.44,104.97,104.44,104.86,13
QAZ14,2014-03-14 09:30,14,104.92,104.92,104.82,104.82,2
QAZ14,2014-03-14 10:00,14,104.94,105.1,104.94,104.97,8
QAZ14,2014-03-14 10:30,14,104.76,104.82,104.76,104.82,4
QAZ14,2014-03-14 11:00,14,104.93,105.04,104.93,105.04,9
QAZ14,2014-03-14 11:30,14,105.06,105.1,105.06,105.09,10
QAZ14,2014-03-14 12:00,14,105,105,105,105,2
QAZ14,2014-03-14 12:30,14,105.08,105.19,105.07,105.17,8
QAZ14,2014-03-14 13:00,14,105.12,105.15,105.04,105.04,7
QAZ14,2014-03-17 08:00,17,104.18,104.18,104.18,104.18,1
QAZ14,2014-03-17 08:30,17,104.44,104.44,104.4,104.4,2
QAZ14,2014-03-17 09:00,17,104.29,104.34,104.29,104.34,7
QAZ14,2014-03-17 09:30,17,104.06,104.1,103.96,103.96,11
QAZ14,2014-03-17 10:00,17,103.95,103.95,103.51,103.51,23
QAZ14,2014-03-17 10:30,17,103.51,103.64,103.51,103.64,7
QAZ14,2014-03-17 11:00,17,103.69,103.7,103.63,103.63,3
QAZ14,2014-03-17 11:30,17,103.82,103.82,103.82,103.82,1
QAZ14,2014-03-17 12:00,17,103.79,103.79,103.79,103.79,1
QAZ14,2014-03-17 12:30,17,103.72,103.79,103.66,103.77,23
QAZ14,2014-03-17 13:00,17,103.64,103.65,103.43,103.43,5
QAZ14,2014-03-17 13:30,17,103.52,103.52,103.52,103.52,1
QAZ14,2014-03-17 14:30,17,103.51,103.51,103.51,103.51,2
QAZ14,2014-03-17 15:30,17,103.54,103.54,103.54,103.54,2
QAZ14,2014-03-18 03:30,18,103.62,103.67,103.62,103.63,52
QAZ14,2014-03-18 06:00,18,103.56,103.56,103.56,103.56,1
QAZ14,2014-03-18 08:00,18,103.41,103.41,103.23,103.3,9
QAZ14,2014-03-18 08:30,18,103.35,103.38,103.32,103.32,5
QAZ14,2014-03-18 09:00,18,103.46,103.46,103.29,103.35,12
QAZ14,2014-03-18 09:30,18,103.5,103.55,103.5,103.54,10
QAZ14,2014-03-18 10:00,18,103.55,103.76,103.55,103.76,11
QAZ14,2014-03-18 11:00,18,103.72,103.73,103.72,103.73,3
QAZ14,2014-03-18 11:30,18,103.7,103.78,103.7,103.78,2
QAZ14,2014-03-18 13:00,18,103.64,103.86,103.64,103.86,13
QAZ14,2014-03-18 14:00,18,103.71,103.71,103.71,103.71,1
QAZ14,2014-03-18 19:00,19,103.57,103.57,103.57,103.57,2
QAZ14,2014-03-19 07:00,19,103.26,103.38,103.26,103.38,2
QAZ14,2014-03-19 09:00,19,103.1,103.18,103.1,103.14,7
QAZ14,2014-03-19 09:30,19,103.2,103.5,103.2,103.49,8
QAZ14,2014-03-19 10:00,19,103.25,103.25,103.1,103.1,7
QAZ14,2014-03-19 10:30,19,103.02,103.29,102.99,103.29,32
QAZ14,2014-03-19 11:00,19,103.12,103.15,103.11,103.15,3
QAZ14,2014-03-19 11:30,19,103.16,103.21,103.16,103.21,2
QAZ14,2014-03-19 13:00,19,103.1,103.1,103.1,103.1,6
QAZ14,2014-03-20 03:30,20,102.94,102.94,102.94,102.94,1
QAZ14,2014-03-20 04:00,20,102.98,103,102.98,103,8
QAZ14,2014-03-20 04:30,20,102.92,102.92,102.92,102.92,23
QAZ14,2014-03-20 08:30,20,103.05,103.19,103.05,103.06,5
QAZ14,2014-03-20 09:00,20,103.13,103.38,103.13,103.32,4
QAZ14,2014-03-20 09:30,20,103.21,103.26,103.21,103.26,6
QAZ14,2014-03-20 10:30,20,102.87,102.99,102.86,102.95,7
QAZ14,2014-03-20 11:30,20,103.15,103.16,103.15,103.16,2
QAZ14,2014-03-21 06:30,21,103.81,103.81,103.81,103.81,5
QAZ14,2014-03-21 07:30,21,103.88,103.99,103.88,103.99,4
QAZ14,2014-03-21 08:00,21,103.96,104.05,103.96,104,6
QAZ14,2014-03-21 08:30,21,104,104.19,104,104.19,6
QAZ14,2014-03-21 09:00,21,104.23,104.23,104.23,104.23,3
QAZ14,2014-03-21 10:00,21,104.42,104.42,104.41,104.41,2
QAZ14,2014-03-21 10:30,21,104.25,104.25,104.25,104.25,1
QAZ14,2014-03-21 11:00,21,104.21,104.21,104.21,104.21,8
QAZ14,2014-03-21 11:30,21,104.29,104.29,104.29,104.29,4
QAZ14,2014-03-21 12:30,21,104.14,104.14,104.14,104.14,2
QAZ14,2014-03-21 13:00,21,103.71,103.71,103.71,103.71,1
QAZ14,2014-03-24 01:30,24,103.51,103.51,103.51,103.51,4
QAZ14,2014-03-24 04:00,24,103.55,103.55,103.55,103.55,1
QAZ14,2014-03-24 05:30,24,103.8,103.8,103.8,103.8,2
QAZ14,2014-03-24 06:30,24,104.03,104.03,104.03,104.03,1
QAZ14,2014-03-24 08:00,24,104.26,104.29,104.26,104.29,5
QAZ14,2014-03-24 08:30,24,104.3,104.3,104.3,104.3,1
QAZ14,2014-03-24 09:30,24,104.14,104.14,103.81,103.81,2
QAZ14,2014-03-24 10:00,24,103.77,103.77,103.73,103.73,4
QAZ14,2014-03-24 10:30,24,103.86,104.21,103.86,104.21,11
QAZ14,2014-03-24 11:00,24,104.05,104.05,104.05,104.05,1
QAZ14,2014-03-24 11:30,24,103.82,103.9,103.82,103.9,3
QAZ14,2014-03-24 12:00,24,103.89,103.96,103.89,103.96,3
QAZ14,2014-03-24 12:30,24,103.97,103.98,103.97,103.98,3
QAZ14,2014-03-24 13:00,24,104.07,104.07,103.64,103.77,10
QAZ14,2014-03-24 13:30,24,103.86,103.86,103.86,103.86,1
QAZ14,2014-03-24 14:00,24,103.7,103.7,103.58,103.59,3
QAZ14,2014-03-24 14:30,24,103.57,103.57,103.57,103.57,2
QAZ14,2014-03-25 03:30,25,103.94,103.94,103.94,103.94,1
QAZ14,2014-03-25 04:30,25,104.06,104.06,104.06,104.06,8
QAZ14,2014-03-25 07:30,25,104.19,104.24,104.19,104.24,2
QAZ14,2014-03-25 08:00,25,104.18,104.23,104.18,104.2,5
QAZ14,2014-03-25 08:30,25,104.07,104.07,104.01,104.03,4
QAZ14,2014-03-25 09:00,25,104.03,104.04,104.03,104.04,4
QAZ14,2014-03-25 09:30,25,103.87,103.87,103.75,103.75,3
QAZ14,2014-03-25 10:00,25,104.02,104.32,104.02,104.32,13
QAZ14,2014-03-25 10:30,25,104.26,104.26,104.21,104.22,6
QAZ14,2014-03-25 11:00,25,104.23,104.33,104.23,104.33,20
QAZ14,2014-03-25 11:30,25,104.25,104.25,104.25,104.25,1
QAZ14,2014-03-25 12:00,25,104.11,104.17,104.06,104.07,20
QAZ14,2014-03-25 12:30,25,104.06,104.06,104.06,104.06,1
QAZ14,2014-03-25 13:00,25,103.98,103.98,103.95,103.95,2
QAZ14,2014-03-25 13:30,25,104.02,104.02,104.02,104.02,1
QAZ14,2014-03-25 14:00,25,103.96,103.96,103.92,103.92,2
QAZ14,2014-03-25 15:00,25,103.93,103.93,103.91,103.91,9
QAZ14,2014-03-26 05:00,26,104.23,104.23,104.23,104.23,1
QAZ14,2014-03-26 07:00,26,104.34,104.34,104.34,104.34,1
QAZ14,2014-03-26 09:00,26,104.34,104.34,104.28,104.28,5
QAZ14,2014-03-26 09:30,26,104.08,104.23,104.08,104.23,2
QAZ14,2014-03-26 10:00,26,104.18,104.18,103.96,103.96,3
QAZ14,2014-03-26 10:30,26,103.83,103.83,103.83,103.83,2
QAZ14,2014-03-26 11:00,26,103.91,103.94,103.87,103.87,3
QAZ14,2014-03-26 11:30,26,103.96,103.96,103.96,103.96,1
QAZ14,2014-03-26 12:00,26,103.89,103.89,103.89,103.89,1
QAZ14,2014-03-26 13:00,26,103.94,104.33,103.87,104.31,15
QAZ14,2014-03-26 13:30,26,104.22,104.27,104.21,104.25,7
QAZ14,2014-03-26 14:00,26,104.15,104.15,104.15,104.15,1
QAZ14,2014-03-26 14:30,26,104.15,104.15,104.15,104.15,1
QAZ14,2014-03-26 15:00,26,104.15,104.15,104.15,104.15,1
QAZ14,2014-03-27 04:30,27,104.2,104.2,104.2,104.2,50
QAZ14,2014-03-27 05:00,27,104.28,104.33,104.28,104.33,2
QAZ14,2014-03-27 06:00,27,104.54,104.54,104.54,104.54,1
QAZ14,2014-03-27 07:30,27,104.71,104.71,104.71,104.71,1
QAZ14,2014-03-27 08:00,27,104.79,104.87,104.79,104.87,4
QAZ14,2014-03-27 08:30,27,104.73,104.73,104.73,104.73,2
QAZ14,2014-03-27 09:00,27,104.82,104.86,104.76,104.76,5
QAZ14,2014-03-27 09:30,27,104.8,104.8,104.8,104.8,2
QAZ14,2014-03-27 10:00,27,104.75,104.8,104.75,104.78,13
QAZ14,2014-03-27 10:30,27,104.82,104.82,104.73,104.73,8
QAZ14,2014-03-27 11:00,27,104.74,104.76,104.72,104.76,9
QAZ14,2014-03-27 11:30,27,104.71,104.84,104.71,104.81,6
QAZ14,2014-03-27 13:00,27,104.86,105,104.81,105,19
QAZ14,2014-03-27 13:30,27,104.92,104.92,104.87,104.87,15
QAZ14,2014-03-27 14:00,27,104.86,104.86,104.86,104.86,2
QAZ14,2014-03-27 14:30,27,104.77,104.77,104.77,104.77,1
QAZ14,2014-03-28 05:00,28,104.96,104.96,104.96,104.96,1
QAZ14,2014-03-28 06:30,28,104.92,104.92,104.92,104.92,1
QAZ14,2014-03-28 08:00,28,105.18,105.23,105.18,105.23,4
QAZ14,2014-03-28 08:30,28,105.26,105.26,105.25,105.25,3
QAZ14,2014-03-28 09:00,28,105.19,105.33,105.15,105.33,7
QAZ14,2014-03-28 09:30,28,105.2,105.25,105.2,105.25,4
QAZ14,2014-03-28 10:00,28,105.09,105.09,104.97,104.97,10
QAZ14,2014-03-28 10:30,28,105.12,105.12,105.12,105.12,1
QAZ14,2014-03-28 11:00,28,105.02,105.02,104.86,104.91,14
QAZ14,2014-03-28 11:30,28,104.83,105.01,104.83,105.01,4
QAZ14,2014-03-28 12:00,28,104.94,104.94,104.9,104.9,5
QAZ14,2014-03-28 12:30,28,104.97,105.08,104.97,105.08,10
QAZ14,2014-03-28 13:00,28,105,105.06,105,105.06,4
QAZ14,2014-03-28 13:30,28,105.07,105.08,105.07,105.08,5
QAZ14,2014-03-28 14:00,28,105.05,105.05,105.05,105.05,1
QAZ14,2014-03-31 02:30,31,104.92,104.92,104.92,104.92,1
QAZ14,2014-03-31 03:00,31,104.9,104.9,104.69,104.7,8
QAZ14,2014-03-31 03:30,31,104.7,104.85,104.7,104.84,8
QAZ14,2014-03-31 04:00,31,104.86,105,104.86,105,5
QAZ14,2014-03-31 04:30,31,104.92,104.98,104.92,104.95,4
QAZ14,2014-03-31 05:00,31,104.94,104.94,104.85,104.85,5
QAZ14,2014-03-31 05:30,31,104.88,104.88,104.88,104.88,1
QAZ14,2014-03-31 06:00,31,104.83,104.83,104.83,104.83,1
QAZ14,2014-03-31 07:00,31,104.92,104.93,104.92,104.93,4
QAZ14,2014-03-31 07:30,31,105,105,104.97,105,6
QAZ14,2014-03-31 08:00,31,105.04,105.18,105.03,105.12,33
QAZ14,2014-03-31 08:30,31,105.13,105.27,105.13,105.27,10
QAZ14,2014-03-31 09:00,31,105.3,105.3,104.99,104.99,11
QAZ14,2014-03-31 09:30,31,104.84,104.92,104.84,104.92,4
QAZ14,2014-03-31 10:00,31,104.72,104.72,104.34,104.34,11
QAZ14,2014-03-31 10:30,31,104.32,104.67,104.32,104.67,10
QAZ14,2014-03-31 11:00,31,105,105.08,105,105.07,4
QAZ14,2014-03-31 11:30,31,105.07,105.07,105.07,105.07,1
QAZ14,2014-03-31 12:00,31,104.86,104.95,104.79,104.95,5
QAZ14,2014-03-31 12:30,31,104.85,104.98,104.83,104.98,12
QAZ14,2014-03-31 13:00,31,104.93,104.93,104.74,104.88,7
QAZ14,2014-04-01 01:00,1,104.58,104.58,104.58,104.58,3
QAZ14,2014-04-01 03:00,1,104.71,104.79,104.69,104.69,6
QAZ14,2014-04-01 03:30,1,104.79,104.79,104.79,104.79,2
QAZ14,2014-04-01 04:00,1,104.7,104.7,104.69,104.69,3
QAZ14,2014-04-01 04:30,1,104.68,104.74,104.68,104.74,3
QAZ14,2014-04-01 05:30,1,104.69,104.69,104.69,104.69,1
QAZ14,2014-04-01 06:30,1,104.78,104.78,104.78,104.78,1
QAZ14,2014-04-01 07:00,1,104.75,104.75,104.7,104.71,7
QAZ14,2014-04-01 07:30,1,104.73,104.79,104.73,104.73,3
QAZ14,2014-04-01 08:00,1,104.71,104.88,104.71,104.76,21
QAZ14,2014-04-01 09:00,1,104.32,104.32,104.32,104.32,1
QAZ14,2014-04-01 09:30,1,104.27,104.37,104.26,104.37,4
QAZ14,2014-04-01 10:00,1,104.27,104.27,104.04,104.04,8
QAZ14,2014-04-01 10:30,1,104.1,104.15,103.47,103.62,33
QAZ14,2014-04-01 11:00,1,103.56,103.61,103.52,103.52,14
QAZ14,2014-04-01 11:30,1,103.57,103.61,103.49,103.49,5
QAZ14,2014-04-01 12:00,1,103.42,103.42,103.35,103.39,3
QAZ14,2014-04-01 12:30,1,103.26,103.26,103.16,103.23,3
QAZ14,2014-04-01 13:00,1,103.22,103.31,103.07,103.17,31
QAZ14,2014-04-01 13:30,1,103.02,103.02,102.95,102.95,2
QAZ14,2014-04-02 05:00,2,102.8,102.8,102.62,102.75,11
QAZ14,2014-04-02 05:30,2,102.57,102.57,102.29,102.29,4
QAZ14,2014-04-02 06:00,2,102.15,102.15,102.15,102.15,1
QAZ14,2014-04-02 07:30,2,102.1,102.1,102.1,102.1,1
QAZ14,2014-04-02 08:00,2,102.46,102.61,102.46,102.5,12
QAZ14,2014-04-02 08:30,2,102.5,102.5,102.36,102.36,24
QAZ14,2014-04-02 09:00,2,102.47,102.47,102.31,102.32,6
QAZ14,2014-04-02 09:30,2,102.44,102.45,102.37,102.45,6
QAZ14,2014-04-02 10:00,2,102.05,102.05,102.05,102.05,13
QAZ14,2014-04-02 10:30,2,102.09,102.34,102.09,102.34,20
QAZ14,2014-04-02 11:00,2,102.47,102.54,102.47,102.48,3
QAZ14,2014-04-02 11:30,2,102.41,102.41,102.32,102.32,2
QAZ14,2014-04-02 12:30,2,102.37,102.37,102.37,102.37,1
QAZ14,2014-04-02 13:00,2,102.41,102.68,102.41,102.65,14
QAZ14,2014-04-03 07:00,3,102.87,102.87,102.69,102.7,7
QAZ14,2014-04-03 07:30,3,102.74,102.74,102.46,102.49,15
QAZ14,2014-04-03 08:00,3,102.57,102.67,102.51,102.67,35
QAZ14,2014-04-03 08:30,3,102.6,102.71,102.58,102.7,19
QAZ14,2014-04-03 09:00,3,102.71,102.71,102.58,102.61,19
QAZ14,2014-04-03 09:30,3,102.57,102.69,102.56,102.69,7
QAZ14,2014-04-03 10:00,3,102.71,102.8,102.71,102.78,16
QAZ14,2014-04-03 10:30,3,102.8,103.18,102.74,103.16,41
QAZ14,2014-04-03 11:00,3,103.17,103.17,103.17,103.17,2
QAZ14,2014-04-03 11:30,3,103.21,103.28,103.21,103.28,5
QAZ14,2014-04-03 12:00,3,103.23,103.23,103.23,103.23,1
QAZ14,2014-04-03 12:30,3,103.21,103.22,103.21,103.21,4
QAZ14,2014-04-03 13:00,3,103.17,103.61,103.17,103.61,12
QAZ14,2014-04-03 13:30,3,103.7,103.76,103.7,103.76,4
QAZ14,2014-04-03 14:00,3,103.67,103.67,103.67,103.67,1
QAZ14,2014-04-03 14:30,3,103.73,103.73,103.66,103.66,2
QAZ14,2014-04-03 15:00,3,103.7,103.7,103.7,103.7,2
QAZ14,2014-04-04 03:00,4,103.85,103.85,103.85,103.85,1
QAZ14,2014-04-04 04:30,4,104.05,104.08,104.05,104.08,4
QAZ14,2014-04-04 06:00,4,104.05,104.05,104.05,104.05,1
QAZ14,2014-04-04 07:30,4,103.91,104.03,103.91,104.03,3
QAZ14,2014-04-04 08:00,4,104.05,104.14,104.05,104.14,8
QAZ14,2014-04-04 08:30,4,104.06,104.15,104.06,104.15,22
QAZ14,2014-04-04 09:00,4,104.23,104.23,104.11,104.11,4
QAZ14,2014-04-04 09:30,4,104.13,104.16,104.09,104.16,17
QAZ14,2014-04-04 10:00,4,104.11,104.18,104.01,104.01,4
QAZ14,2014-04-04 10:30,4,104.05,104.11,104.03,104.11,6
QAZ14,2014-04-04 11:00,4,103.92,103.96,103.92,103.96,4
QAZ14,2014-04-04 11:30,4,104.13,104.16,104.13,104.14,3
QAZ14,2014-04-04 12:30,4,104.05,104.05,104.01,104.01,2
QAZ14,2014-04-04 13:00,4,103.98,104.09,103.8,103.9,5
QAZ14,2014-04-04 13:30,4,104.02,104.02,104.02,104.02,1
QAZ14,2014-04-06 20:00,7,103.53,103.53,103.53,103.53,1
QAZ14,2014-04-07 02:30,7,103.27,103.27,103.27,103.27,5
QAZ14,2014-04-07 03:30,7,103.15,103.15,103.15,103.15,1
QAZ14,2014-04-07 04:00,7,103.4,103.4,103.4,103.4,8
QAZ14,2014-04-07 04:30,7,103.42,103.42,103.42,103.42,1
QAZ14,2014-04-07 07:30,7,103.43,103.43,103.43,103.43,1
QAZ14,2014-04-07 08:30,7,103.44,103.79,103.44,103.79,6
QAZ14,2014-04-07 09:00,7,103.98,103.98,103.81,103.81,2
QAZ14,2014-04-07 09:30,7,103.8,103.8,103.63,103.63,3
QAZ14,2014-04-07 10:00,7,103.38,103.38,103.38,103.38,1
QAZ14,2014-04-07 10:30,7,103.34,103.46,103.34,103.35,24
QAZ14,2014-04-07 11:00,7,103.38,103.38,103.32,103.33,4
QAZ14,2014-04-07 11:30,7,103.2,103.2,102.94,102.94,5
QAZ14,2014-04-07 12:00,7,103.02,103.08,103.02,103.08,5
QAZ14,2014-04-07 12:30,7,102.92,102.96,102.91,102.96,6
QAZ14,2014-04-07 13:00,7,102.97,103.25,102.97,103.25,3
QAZ14,2014-04-08 02:30,8,103.9,103.9,103.9,103.9,1
QAZ14,2014-04-08 03:30,8,103.95,103.95,103.95,103.95,2
QAZ14,2014-04-08 07:30,8,103.96,103.96,103.91,103.93,3
QAZ14,2014-04-08 08:00,8,104.03,104.07,104.03,104.06,3
QAZ14,2014-04-08 08:30,8,103.67,103.8,103.67,103.76,3
QAZ14,2014-04-08 09:00,8,103.82,103.82,103.73,103.73,3
QAZ14,2014-04-08 09:30,8,103.7,103.7,103.7,103.7,1
QAZ14,2014-04-08 10:00,8,103.7,103.95,103.7,103.95,3
QAZ14,2014-04-08 10:30,8,103.97,103.97,103.97,103.97,1
QAZ14,2014-04-08 11:00,8,104.05,104.2,104.05,104.2,5
QAZ14,2014-04-08 11:30,8,104.32,104.61,104.32,104.61,6
QAZ14,2014-04-08 12:00,8,104.4,104.62,104.4,104.62,4
QAZ14,2014-04-08 12:30,8,104.66,104.81,104.63,104.81,9
QAZ14,2014-04-08 13:00,8,104.87,104.87,104.79,104.83,4
QAZ14,2014-04-08 14:00,8,104.94,104.94,104.94,104.94,3
QAZ14,2014-04-08 14:30,8,104.8,104.8,104.8,104.8,6
QAZ14,2014-04-09 00:30,9,104.76,104.76,104.76,104.76,2
QAZ14,2014-04-09 02:00,9,104.71,104.71,104.71,104.71,2
QAZ14,2014-04-09 02:30,9,104.71,104.74,104.71,104.74,4
QAZ14,2014-04-09 05:00,9,105.03,105.03,105.03,105.03,1
QAZ14,2014-04-09 08:00,9,105.08,105.12,105.08,105.12,2
QAZ14,2014-04-09 08:30,9,105.01,105.11,104.97,105.08,11
QAZ14,2014-04-09 09:00,9,105.09,105.09,105.09,105.09,1
QAZ14,2014-04-09 10:00,9,105.09,105.09,105.09,105.09,1
QAZ14,2014-04-09 10:30,9,105.04,105.19,105.04,105.19,5
QAZ14,2014-04-09 11:00,9,105.18,105.21,105.11,105.18,11
QAZ14,2014-04-09 12:00,9,105.11,105.18,105.11,105.16,5
QAZ14,2014-04-09 12:30,9,105.11,105.18,105.11,105.13,29
QAZ14,2014-04-09 13:00,9,105.18,105.44,105.18,105.44,14
QAZ14,2014-04-10 02:30,10,105.07,105.07,105.07,105.07,7
QAZ14,2014-04-10 08:30,10,105.23,105.25,105.23,105.25,3
QAZ14,2014-04-10 09:00,10,105.27,105.27,105.27,105.27,1
QAZ14,2014-04-10 09:30,10,105.32,105.32,105.32,105.32,2
QAZ14,2014-04-10 10:00,10,104.81,104.81,104.81,104.81,1
QAZ14,2014-04-10 10:30,10,104.92,104.92,104.92,104.92,2
QAZ14,2014-04-10 11:00,10,104.94,105,104.89,105,11
QAZ14,2014-04-10 11:30,10,105.1,105.1,105.1,105.1,1
QAZ14,2014-04-10 12:30,10,105.03,105.03,105,105,2
QAZ14,2014-04-10 13:00,10,105.13,105.13,105.02,105.02,2
QAZ14,2014-04-10 15:00,10,104.94,104.94,104.94,104.94,1
QAZ14,2014-04-11 02:00,11,104.98,104.98,104.98,104.98,1
QAZ14,2014-04-11 08:30,11,104.78,104.98,104.77,104.98,10
QAZ14,2014-04-11 09:00,11,104.97,105.24,104.97,105.13,12
QAZ14,2014-04-11 09:30,11,105.18,105.2,105.16,105.18,7
QAZ14,2014-04-11 10:00,11,105.2,105.2,105.08,105.16,29
QAZ14,2014-04-11 10:30,11,105.14,105.19,105.12,105.14,9
QAZ14,2014-04-13 20:30,14,105.35,105.35,105.35,105.35,1
QAZ14,2014-04-14 04:30,14,105.01,105.01,105.01,105.01,1
QAZ14,2014-04-14 07:00,14,105.14,105.17,105.14,105.17,2
QAZ14,2014-04-14 07:30,14,105.2,105.48,105.2,105.43,23
QAZ14,2014-04-14 08:00,14,105.45,105.45,105.31,105.37,17
QAZ14,2014-04-14 08:30,14,105.45,105.45,105.32,105.32,19
QAZ14,2014-04-14 09:00,14,105.45,105.45,105.33,105.35,14
QAZ14,2014-04-14 09:30,14,105.43,105.47,105.37,105.37,3
QAZ14,2014-04-14 10:00,14,105.31,105.31,105.31,105.31,1
QAZ14,2014-04-14 10:30,14,105.44,105.49,105.44,105.49,2
QAZ14,2014-04-14 11:00,14,105.58,106.01,105.58,106.01,12
QAZ14,2014-04-14 11:30,14,105.89,105.92,105.88,105.92,12
QAZ14,2014-04-14 12:30,14,106.03,106.11,106.03,106.11,4
QAZ14,2014-04-14 13:30,14,105.96,105.96,105.96,105.96,1
QAZ14,2014-04-15 02:30,15,105.84,105.85,105.84,105.85,2
QAZ14,2014-04-15 03:00,15,105.8,105.8,105.8,105.8,2
QAZ14,2014-04-15 03:30,15,105.8,105.8,105.8,105.8,1
QAZ14,2014-04-15 05:00,15,105.9,105.9,105.8,105.8,3
QAZ14,2014-04-15 05:30,15,105.74,105.74,105.73,105.73,2
QAZ14,2014-04-15 06:00,15,105.73,105.73,105.65,105.66,4
QAZ14,2014-04-15 06:30,15,105.64,105.65,105.64,105.65,3
QAZ14,2014-04-15 07:00,15,105.64,105.64,105.64,105.64,1
QAZ14,2014-04-15 07:30,15,105.63,105.73,105.63,105.73,7
QAZ14,2014-04-15 08:00,15,105.82,105.96,105.79,105.93,17
QAZ14,2014-04-15 08:30,15,105.81,105.84,105.8,105.84,7
QAZ14,2014-04-15 09:00,15,105.9,105.92,105.9,105.92,3
QAZ14,2014-04-15 09:30,15,105.99,106.1,105.97,106.02,9
QAZ14,2014-04-15 10:00,15,106.03,106.25,105.99,106.19,20
QAZ14,2014-04-15 10:30,15,106.16,106.19,106.07,106.07,7
QAZ14,2014-04-15 11:00,15,106.15,106.19,106.15,106.15,3
QAZ14,2014-04-15 11:30,15,106.3,106.31,106.26,106.28,6
QAZ14,2014-04-15 12:00,15,106.33,106.46,106.33,106.46,10
QAZ14,2014-04-15 12:30,15,106.45,106.45,106.37,106.37,2
QAZ14,2014-04-15 13:00,15,106.38,106.38,106.28,106.28,2
QAZ14,2014-04-15 13:30,15,106.21,106.21,106.21,106.21,1
QAZ14,2014-04-15 14:00,15,106.24,106.24,106.24,106.24,1
QAZ14,2014-04-15 15:30,15,106.4,106.4,106.4,106.4,1
QAZ14,2014-04-16 02:00,16,106.26,106.31,106.26,106.31,2
QAZ14,2014-04-16 02:30,16,106.49,106.49,106.47,106.48,3
QAZ14,2014-04-16 03:00,16,106.49,106.7,106.49,106.7,4
QAZ14,2014-04-16 03:30,16,106.79,106.79,106.79,106.79,3
QAZ14,2014-04-16 05:00,16,106.82,106.86,106.82,106.86,2
QAZ14,2014-04-16 07:30,16,106.72,106.74,106.66,106.71,11
QAZ14,2014-04-16 08:00,16,106.75,106.96,106.74,106.96,6
QAZ14,2014-04-16 08:30,16,106.92,106.92,106.7,106.7,13
QAZ14,2014-04-16 09:00,16,106.81,106.81,106.73,106.76,10
QAZ14,2014-04-16 09:30,16,106.71,106.73,106.58,106.62,32
QAZ14,2014-04-16 10:00,16,106.69,106.73,106.52,106.56,14
QAZ14,2014-04-16 10:30,16,106.58,106.62,106.44,106.6,23
QAZ14,2014-04-16 11:00,16,106.58,106.58,106.55,106.58,3
QAZ14,2014-04-16 11:30,16,106.52,106.64,106.52,106.64,2
QAZ14,2014-04-16 12:00,16,106.63,106.68,106.48,106.49,7
QAZ14,2014-04-16 12:30,16,106.46,106.46,106.41,106.41,2
QAZ14,2014-04-16 13:00,16,106.61,106.61,106.48,106.49,17
QAZ14,2014-04-16 13:30,16,106.49,106.52,106.41,106.46,14
QAZ14,2014-04-16 14:00,16,106.48,106.48,106.48,106.48,1
QAZ14,2014-04-16 21:30,17,106.2,106.2,106.2,106.2,2
QAZ14,2014-04-16 22:30,17,106.17,106.17,106.17,106.17,1
QAZ14,2014-04-17 07:00,17,106.38,106.38,106.38,106.38,1
QAZ14,2014-04-17 08:00,17,106.42,106.5,106.42,106.5,3
QAZ14,2014-04-17 08:30,17,106.38,106.38,106.38,106.38,1
QAZ14,2014-04-17 09:00,17,106.52,106.61,106.49,106.51,7
QAZ14,2014-04-17 09:30,17,106.53,106.59,106.52,106.57,9
QAZ14,2014-04-17 10:00,17,106.62,106.75,106.62,106.7,8
QAZ14,2014-04-17 10:30,17,106.74,106.74,106.67,106.67,5
QAZ14,2014-04-17 11:00,17,106.63,106.63,106.39,106.39,2
QAZ14,2014-04-17 11:30,17,106.44,106.44,106.11,106.11,9
QAZ14,2014-04-17 12:00,17,106.23,106.3,106.23,106.3,3
QAZ14,2014-04-17 12:30,17,106.24,106.29,106.24,106.29,4
QAZ14,2014-04-17 13:00,17,106.43,106.43,106.26,106.33,6
QAZ14,2014-04-17 13:30,17,106.31,106.4,106.31,106.4,19
QAZ14,2014-04-21 03:30,21,106.06,106.06,106.06,106.06,3
QAZ14,2014-04-21 08:00,21,106.3,106.33,106.3,106.33,6
QAZ14,2014-04-21 08:30,21,106.38,106.63,106.38,106.63,9
QAZ14,2014-04-21 09:00,21,106.61,106.63,106.52,106.61,4
QAZ14,2014-04-21 09:30,21,106.56,106.56,106.56,106.56,1
QAZ14,2014-04-21 10:00,21,106.7,106.7,106.7,106.7,1
QAZ14,2014-04-21 10:30,21,106.65,106.65,106.65,106.65,1
QAZ14,2014-04-21 11:00,21,106.48,106.49,106.38,106.38,4
QAZ14,2014-04-21 12:00,21,106.57,106.57,106.53,106.53,2
QAZ14,2014-04-21 12:30,21,106.58,106.58,106.58,106.58,1
QAZ14,2014-04-21 13:00,21,106.62,106.7,106.55,106.55,3
QAZ14,2014-04-22 02:00,22,106.64,106.64,106.64,106.64,1
QAZ14,2014-04-22 04:00,22,106.4,106.43,106.4,106.4,36
QAZ14,2014-04-22 07:00,22,106.22,106.24,106.22,106.24,3
QAZ14,2014-04-22 07:30,22,106.32,106.39,106.22,106.28,6
QAZ14,2014-04-22 08:00,22,106.31,106.31,106.09,106.21,12
QAZ14,2014-04-22 08:30,22,106.23,106.29,106.12,106.29,5
QAZ14,2014-04-22 09:00,22,106.35,106.4,106.34,106.4,6
QAZ14,2014-04-22 09:30,22,106.32,106.32,106,106.08,7
QAZ14,2014-04-22 10:00,22,106.09,106.09,105.98,105.98,2
QAZ14,2014-04-22 10:30,22,105.95,105.95,105.68,105.8,16
QAZ14,2014-04-22 11:00,22,105.85,105.85,105.78,105.78,3
QAZ14,2014-04-22 11:30,22,105.89,106.06,105.86,106.06,3
QAZ14,2014-04-22 12:00,22,106.08,106.08,106.04,106.04,2
QAZ14,2014-04-22 12:30,22,105.92,105.97,105.92,105.97,2
QAZ14,2014-04-22 13:00,22,106.18,106.32,106.18,106.25,10
QAZ14,2014-04-22 13:30,22,106.26,106.28,106.26,106.27,3
QAZ14,2014-04-22 15:00,22,106.33,106.33,106.31,106.31,2
QAZ14,2014-04-23 02:00,23,106.37,106.37,106.37,106.37,1
QAZ14,2014-04-23 05:30,23,106.37,106.37,106.37,106.37,1
QAZ14,2014-04-23 06:30,23,106.41,106.42,106.41,106.42,2
QAZ14,2014-04-23 08:00,23,106.4,106.44,106.38,106.43,4
QAZ14,2014-04-23 08:30,23,106.43,106.55,106.43,106.53,17
QAZ14,2014-04-23 09:00,23,106.36,106.41,106.26,106.4,17
QAZ14,2014-04-23 09:30,23,106.31,106.31,106.11,106.21,19
QAZ14,2014-04-23 10:00,23,106.3,106.3,106.01,106.01,10
QAZ14,2014-04-23 10:30,23,105.97,106.12,105.92,105.92,12
QAZ14,2014-04-23 11:00,23,105.85,106.05,105.85,106.05,6
QAZ14,2014-04-23 11:30,23,106.18,106.3,106.18,106.24,7
QAZ14,2014-04-23 12:00,23,106.26,106.26,106.2,106.23,9
QAZ14,2014-04-23 12:30,23,106.2,106.35,106.19,106.21,11
QAZ14,2014-04-23 13:00,23,106.16,106.34,106.16,106.27,47
QAZ14,2014-04-23 13:30,23,106.27,106.34,106.27,106.34,2
QAZ14,2014-04-23 14:00,23,106.3,106.3,106.3,106.3,2
QAZ14,2014-04-23 20:00,24,106.52,106.52,106.52,106.52,1
QAZ14,2014-04-24 07:00,24,106.39,106.42,106.39,106.4,6
QAZ14,2014-04-24 07:30,24,106.42,106.45,106.34,106.42,12
QAZ14,2014-04-24 08:00,24,106.46,106.91,106.46,106.79,37
QAZ14,2014-04-24 08:30,24,106.77,106.77,106.54,106.71,5
QAZ14,2014-04-24 09:00,24,106.73,106.75,106.65,106.7,11
QAZ14,2014-04-24 09:30,24,106.69,106.69,106.67,106.67,2
QAZ14,2014-04-24 10:00,24,106.77,106.92,106.77,106.85,29
QAZ14,2014-04-24 10:30,24,106.8,106.9,106.8,106.87,16
QAZ14,2014-04-24 11:00,24,106.9,106.9,106.87,106.87,3
QAZ14,2014-04-24 11:30,24,106.97,107.01,106.93,107.01,10
QAZ14,2014-04-24 12:00,24,107.11,107.3,107,107.17,15
QAZ14,2014-04-24 12:30,24,107.14,107.14,106.96,106.96,13
QAZ14,2014-04-24 13:00,24,106.96,107.04,106.93,107.04,21
QAZ14,2014-04-24 13:30,24,107.04,107.04,107.03,107.03,16
QAZ14,2014-04-24 14:00,24,107.11,107.12,107.11,107.12,58
QAZ14,2014-04-24 14:30,24,107.04,107.04,107.04,107.04,1
QAZ14,2014-04-24 15:00,24,107.01,107.01,106.98,106.98,4
QAZ14,2014-04-24 15:30,24,106.97,106.97,106.97,106.97,1
QAZ14,2014-04-25 03:00,25,106.66,106.66,106.66,106.66,1
QAZ14,2014-04-25 07:00,25,106.76,106.96,106.75,106.96,9
QAZ14,2014-04-25 07:30,25,107.09,107.13,106.77,106.83,7
QAZ14,2014-04-25 08:00,25,106.7,106.72,106.65,106.65,7
QAZ14,2014-04-25 08:30,25,106.52,106.55,106.52,106.54,4
QAZ14,2014-04-25 09:00,25,106.6,106.61,106.55,106.61,7
QAZ14,2014-04-25 09:30,25,106.54,106.54,106.05,106.25,18
QAZ14,2014-04-25 10:00,25,106.23,106.26,106.2,106.2,6
QAZ14,2014-04-25 10:30,25,106.13,106.34,106.13,106.32,8
QAZ14,2014-04-25 11:00,25,106.15,106.2,106.07,106.17,25
QAZ14,2014-04-25 11:30,25,106.18,106.35,106.18,106.3,63
QAZ14,2014-04-25 12:00,25,106.3,106.3,106.3,106.3,1
QAZ14,2014-04-25 12:30,25,106.27,106.36,106.21,106.36,3
QAZ14,2014-04-25 13:00,25,106.22,106.22,106.22,106.22,1
QAZ14,2014-04-25 15:00,25,106.19,106.19,106.19,106.19,1
QAZ14,2014-04-28 07:30,28,106.24,106.24,106.24,106.24,1
QAZ14,2014-04-28 08:00,28,106.2,106.2,105.85,105.88,16
QAZ14,2014-04-28 08:30,28,105.82,105.9,105.71,105.71,29
QAZ14,2014-04-28 09:00,28,105.64,105.66,105.45,105.45,8
QAZ14,2014-04-28 09:30,28,105.48,105.48,105.48,105.48,1
QAZ14,2014-04-28 10:00,28,105.37,105.37,105.28,105.29,3
QAZ14,2014-04-28 10:30,28,105.32,105.32,105.32,105.32,1
QAZ14,2014-04-28 11:00,28,105.31,105.31,105.31,105.31,1
QAZ14,2014-04-28 11:30,28,105.27,105.27,105.27,105.27,6
QAZ14,2014-04-28 12:00,28,105.2,105.2,104.91,104.91,22
QAZ14,2014-04-28 12:30,28,105.02,105.02,104.88,104.88,9
QAZ14,2014-04-28 13:00,28,104.83,104.97,104.73,104.97,11
QAZ14,2014-04-28 13:30,28,104.95,104.95,104.95,104.95,2
QAZ14,2014-04-29 01:30,29,105.25,105.25,105.25,105.25,3
QAZ14,2014-04-29 07:30,29,105.21,105.45,105.2,105.45,12
QAZ14,2014-04-29 08:00,29,105.45,105.61,105.45,105.56,8
QAZ14,2014-04-29 08:30,29,105.77,105.77,105.77,105.77,1
QAZ14,2014-04-29 09:00,29,105.69,105.7,105.69,105.7,3
QAZ14,2014-04-29 09:30,29,105.72,105.72,105.72,105.72,5
QAZ14,2014-04-29 10:00,29,105.81,105.82,105.74,105.77,11
QAZ14,2014-04-29 10:30,29,105.78,105.86,105.78,105.86,7
QAZ14,2014-04-29 11:00,29,105.61,105.68,105.61,105.68,3
QAZ14,2014-04-29 12:00,29,105.71,105.71,105.47,105.47,5
QAZ14,2014-04-29 12:30,29,105.49,105.49,105.49,105.49,2
QAZ14,2014-04-29 13:00,29,105.43,105.63,105.43,105.63,7
QAZ14,2014-04-29 13:30,29,105.57,105.57,105.52,105.52,2
QAZ14,2014-04-30 02:00,30,105.19,105.19,105.19,105.19,2
QAZ14,2014-04-30 07:00,30,104.9,104.9,104.9,104.9,1
QAZ14,2014-04-30 07:30,30,105.1,105.17,105.1,105.12,5
QAZ14,2014-04-30 08:00,30,104.84,104.88,104.8,104.8,53
QAZ14,2014-04-30 08:30,30,104.65,104.74,104.59,104.69,196
QAZ14,2014-04-30 09:00,30,104.61,104.61,104.52,104.53,65
QAZ14,2014-04-30 09:30,30,104.3,104.54,104.3,104.49,8
QAZ14,2014-04-30 10:00,30,104.57,104.57,104.32,104.4,38
QAZ14,2014-04-30 10:30,30,104.67,104.67,104.67,104.67,1
QAZ14,2014-04-30 11:00,30,104.62,104.62,104.62,104.62,1
QAZ14,2014-04-30 11:30,30,104.59,104.62,104.5,104.51,6
QAZ14,2014-04-30 12:30,30,104.42,104.54,104.37,104.54,3
QAZ14,2014-04-30 13:00,30,104.61,104.67,104.61,104.67,3
QAZ14,2014-04-30 13:30,30,104.69,104.69,104.69,104.69,1
QAZ14,2014-05-01 03:30,1,104.11,104.11,104.05,104.05,10
QAZ14,2014-05-01 05:30,1,104.05,104.05,104.05,104.05,4
QAZ14,2014-05-01 06:30,1,104,104,104,104,5
QAZ14,2014-05-01 07:30,1,103.82,103.84,103.81,103.84,16
QAZ14,2014-05-01 08:00,1,103.8,103.97,103.74,103.97,30
QAZ14,2014-05-01 08:30,1,103.94,103.94,103.93,103.93,2
QAZ14,2014-05-01 09:00,1,103.84,103.87,103.84,103.87,4
QAZ14,2014-05-01 09:30,1,103.9,103.9,103.8,103.8,5
QAZ14,2014-05-01 10:00,1,103.83,104.19,103.83,104.13,13
QAZ14,2014-05-01 10:30,1,104.18,104.33,104.17,104.33,10
QAZ14,2014-05-01 11:00,1,104.09,104.12,104.07,104.12,6
QAZ14,2014-05-01 11:30,1,104.14,104.27,104.14,104.24,10
QAZ14,2014-05-01 12:30,1,104.21,104.24,104.12,104.14,7
QAZ14,2014-05-01 13:00,1,104.44,104.52,104.44,104.52,4
QAZ14,2014-05-02 01:30,2,104.49,104.49,104.49,104.49,1
QAZ14,2014-05-02 03:30,2,105.03,105.03,105.03,105.03,6
QAZ14,2014-05-02 07:00,2,104.98,104.98,104.98,104.98,1
QAZ14,2014-05-02 07:30,2,105.07,105.12,105.02,105.09,4
QAZ14,2014-05-02 08:00,2,105.05,105.13,104.87,104.88,9
QAZ14,2014-05-02 08:30,2,104.76,104.97,104.72,104.97,22
QAZ14,2014-05-02 09:00,2,104.92,104.92,104.81,104.86,3
QAZ14,2014-05-02 09:30,2,104.84,105.01,104.84,105.01,12
QAZ14,2014-05-02 10:00,2,105.15,105.3,105.1,105.28,17
QAZ14,2014-05-02 10:30,2,105.26,105.38,105.18,105.38,11
QAZ14,2014-05-02 11:00,2,105.27,105.27,105.27,105.27,1
QAZ14,2014-05-02 11:30,2,105.3,105.41,105.3,105.39,5
QAZ14,2014-05-02 12:00,2,105.24,105.24,105.24,105.24,1
QAZ14,2014-05-02 13:00,2,105.05,105.17,105.05,105.1,5
QAZ14,2014-05-02 13:30,2,105.1,105.1,105.03,105.03,2
QAZ14,2014-05-05 07:00,5,104.85,104.88,104.85,104.88,2
QAZ14,2014-05-05 07:30,5,104.8,104.91,104.8,104.89,4
QAZ14,2014-05-05 08:00,5,104.76,104.76,104.38,104.43,9
QAZ14,2014-05-05 08:30,5,104.14,104.17,104.1,104.17,3
QAZ14,2014-05-05 09:00,5,104.18,104.24,104.16,104.24,4
QAZ14,2014-05-05 09:30,5,104.26,104.26,104.16,104.16,4
QAZ14,2014-05-05 10:00,5,104.08,104.13,103.94,103.94,5
QAZ14,2014-05-05 10:30,5,103.99,104.05,103.73,103.76,7
QAZ14,2014-05-05 11:00,5,103.86,103.86,103.86,103.86,1
QAZ14,2014-05-05 11:30,5,103.88,103.88,103.83,103.83,2
QAZ14,2014-05-05 12:00,5,103.81,103.86,103.8,103.86,4
QAZ14,2014-05-05 12:30,5,103.92,103.98,103.91,103.96,5
QAZ14,2014-05-05 13:00,5,104.01,104.35,104.01,104.35,7
QAZ14,2014-05-06 03:00,6,104.36,104.36,104.36,104.36,1
QAZ14,2014-05-06 08:30,6,104.34,104.34,104.34,104.34,1
QAZ14,2014-05-06 09:00,6,104.07,104.14,104.07,104.14,2
QAZ14,2014-05-06 09:30,6,104.17,104.23,104.14,104.23,5
QAZ14,2014-05-06 10:00,6,104.21,104.41,104.21,104.41,5
QAZ14,2014-05-06 10:30,6,104.32,104.32,104.32,104.32,1
QAZ14,2014-05-06 11:00,6,104.23,104.23,104.23,104.23,1
QAZ14,2014-05-06 11:30,6,104.11,104.12,104.07,104.08,8
QAZ14,2014-05-06 12:00,6,104.06,104.15,104.06,104.12,23
QAZ14,2014-05-06 12:30,6,104.15,104.25,103.96,103.99,21
QAZ14,2014-05-06 13:00,6,103.92,103.92,103.77,103.79,7
QAZ14,2014-05-06 13:30,6,103.73,103.73,103.72,103.73,6
QAZ14,2014-05-06 14:00,6,103.81,103.81,103.78,103.78,4
QAZ14,2014-05-06 14:30,6,103.79,103.79,103.73,103.73,43
QAZ14,2014-05-06 15:00,6,103.73,103.73,103.72,103.72,4
QAZ14,2014-05-07 03:00,7,104.18,104.19,104.17,104.17,32
QAZ14,2014-05-07 04:30,7,104.01,104.01,104.01,104.01,1
QAZ14,2014-05-07 07:00,7,104,104,103.95,103.95,3
QAZ14,2014-05-07 08:30,7,104.23,104.23,104.23,104.23,3
QAZ14,2014-05-07 09:00,7,104,104,104,104,1
QAZ14,2014-05-07 09:30,7,104.18,104.18,104.18,104.18,1
QAZ14,2014-05-07 10:30,7,104.47,104.47,104.43,104.45,6
QAZ14,2014-05-07 11:00,7,104.61,104.61,104.61,104.61,1
QAZ14,2014-05-07 11:30,7,104.54,104.6,104.54,104.57,3
QAZ14,2014-05-07 12:30,7,104.59,104.62,104.59,104.62,2
QAZ14,2014-05-07 13:00,7,104.9,104.9,104.9,104.9,1
QAZ14,2014-05-08 07:00,8,104.56,104.56,104.56,104.56,1
QAZ14,2014-05-08 07:30,8,104.5,104.51,104.5,104.51,2
QAZ14,2014-05-08 08:00,8,104.23,104.23,104.23,104.23,2
QAZ14,2014-05-08 08:30,8,104.33,104.38,104.33,104.37,3
QAZ14,2014-05-08 09:30,8,104.55,104.55,104.46,104.46,2
QAZ14,2014-05-08 10:00,8,104.42,104.42,104.42,104.42,1
QAZ14,2014-05-08 11:00,8,104.7,104.77,104.7,104.77,9
QAZ14,2014-05-08 11:30,8,104.69,104.69,104.69,104.69,2
QAZ14,2014-05-08 12:00,8,104.63,104.63,104.59,104.59,6
QAZ14,2014-05-08 13:00,8,104.6,104.76,104.6,104.76,3
QAZ14,2014-05-08 15:30,8,104.77,104.77,104.77,104.77,2
QAZ14,2014-05-09 02:00,9,105.29,105.29,105.29,105.29,1
QAZ14,2014-05-09 03:00,9,105.45,105.45,105.44,105.44,2
QAZ14,2014-05-09 06:00,9,105.19,105.19,105.19,105.19,1
QAZ14,2014-05-09 09:30,9,104.84,104.9,104.84,104.9,3
QAZ14,2014-05-09 10:00,9,104.93,104.93,104.61,104.61,4
QAZ14,2014-05-09 10:30,9,104.63,104.76,104.62,104.76,5
QAZ14,2014-05-09 11:00,9,104.71,104.71,104.3,104.34,8
QAZ14,2014-05-09 11:30,9,104.46,104.64,104.46,104.64,8
QAZ14,2014-05-09 12:00,9,104.5,104.6,104.5,104.6,3
QAZ14,2014-05-09 12:30,9,104.61,104.61,104.55,104.56,3
QAZ14,2014-05-09 13:00,9,104.55,104.55,104.37,104.48,7
QAZ14,2014-05-09 13:30,9,104.52,104.54,104.52,104.53,3
QAZ14,2014-05-12 09:30,12,105.01,105.01,105.01,105.01,1
QAZ14,2014-05-12 10:00,12,105.05,105.05,105.05,105.05,1
QAZ14,2014-05-12 13:00,12,104.93,105.01,104.93,105.01,2
QAZ14,2014-05-12 13:30,12,105.04,105.05,105.04,105.05,2
QAZ14,2014-05-13 05:30,13,105.34,105.34,105.34,105.34,1
QAZ14,2014-05-13 08:00,13,105.37,105.38,105.16,105.16,8
QAZ14,2014-05-13 08:30,13,105.08,105.08,105.05,105.05,2
QAZ14,2014-05-13 09:00,13,105.14,105.14,105.14,105.14,1
QAZ14,2014-05-13 09:30,13,105.25,105.25,105.25,105.25,1
QAZ14,2014-05-13 10:00,13,105.14,105.14,105.11,105.14,3
QAZ14,2014-05-13 10:30,13,105.33,105.33,105.32,105.32,2
QAZ14,2014-05-13 11:30,13,105.29,105.29,105.29,105.29,1
QAZ14,2014-05-13 12:00,13,105.3,105.3,105.3,105.3,1
QAZ14,2014-05-13 13:00,13,105.51,105.72,105.51,105.72,10
QAZ14,2014-05-13 13:30,13,105.65,105.65,105.65,105.65,1
QAZ14,2014-05-13 15:00,13,105.69,105.69,105.69,105.69,1
QAZ14,2014-05-14 05:00,14,105.85,105.85,105.85,105.85,7
QAZ14,2014-05-14 05:30,14,105.84,105.85,105.84,105.85,3
QAZ14,2014-05-14 07:00,14,106,106,106,106,1
QAZ14,2014-05-14 07:30,14,105.95,106,105.92,105.96,16
QAZ14,2014-05-14 08:00,14,105.95,106,105.94,105.99,8
QAZ14,2014-05-14 08:30,14,105.97,105.99,105.94,105.94,8
QAZ14,2014-05-14 09:00,14,105.94,105.99,105.88,105.93,13
QAZ14,2014-05-14 09:30,14,106.09,106.1,106.09,106.1,2
QAZ14,2014-05-14 10:00,14,105.99,106.14,105.99,106.13,10
QAZ14,2014-05-14 11:00,14,106.08,106.27,106.08,106.25,5
QAZ14,2014-05-14 12:30,14,106.27,106.3,106.23,106.26,8
QAZ14,2014-05-14 13:00,14,106.28,106.41,106.17,106.17,6
QAZ14,2014-05-14 13:30,14,106.17,106.17,106.17,106.17,2
QAZ14,2014-05-14 14:00,14,106.1,106.1,106.1,106.1,1
QAZ14,2014-05-14 21:30,15,106.02,106.02,106.02,106.02,1
QAZ14,2014-05-15 03:00,15,105.92,105.92,105.92,105.92,1
QAZ14,2014-05-15 05:30,15,106.33,106.33,106.33,106.33,2
QAZ14,2014-05-15 06:00,15,106.35,106.35,106.35,106.35,1
QAZ14,2014-05-15 07:00,15,106.34,106.34,106.34,106.34,1
QAZ14,2014-05-15 07:30,15,106.36,106.53,106.35,106.35,10
QAZ14,2014-05-15 08:00,15,106.4,106.4,106.14,106.26,13
QAZ14,2014-05-15 08:30,15,106.27,106.3,106.06,106.07,12
QAZ14,2014-05-15 10:00,15,106.04,106.04,106.04,106.04,1
QAZ14,2014-05-15 10:30,15,105.9,105.9,105.9,105.9,2
QAZ14,2014-05-15 13:30,15,106.05,106.05,106.01,106.01,3
QAZ14,2014-05-15 14:30,15,106,106,106,106,1
QAZ14,2014-05-16 05:00,16,106.32,106.34,106.32,106.34,40
QAZ14,2014-05-16 06:30,16,106.26,106.26,106.26,106.26,1
QAZ14,2014-05-16 07:30,16,106.39,106.39,106.39,106.39,1
QAZ14,2014-05-16 08:30,16,106.3,106.3,106.3,106.3,1
QAZ14,2014-05-16 09:00,16,106.41,106.41,106.41,106.41,1
QAZ14,2014-05-16 09:30,16,106.43,106.43,106.43,106.43,1
QAZ14,2014-05-16 10:00,16,106.53,106.53,106.52,106.52,2
QAZ14,2014-05-16 10:30,16,106.6,106.6,106.6,106.6,2
QAZ14,2014-05-16 11:00,16,106.51,106.53,106.51,106.53,5
QAZ14,2014-05-16 12:30,16,106.45,106.45,106.45,106.45,1
QAZ14,2014-05-16 13:00,16,106.46,106.46,106.36,106.37,3
QAZ14,2014-05-16 13:30,16,106.51,106.51,106.51,106.51,1
QAZ14,2014-05-16 14:00,16,106.51,106.51,106.51,106.51,3
QAZ14,2014-05-16 14:30,16,106.5,106.5,106.5,106.5,1
QAZ14,2014-05-18 20:30,19,106.56,106.56,106.56,106.56,1
QAZ14,2014-05-19 03:00,19,106.59,106.59,106.59,106.59,1
QAZ14,2014-05-19 07:00,19,106.65,106.65,106.65,106.65,1
QAZ14,2014-05-19 08:00,19,106.77,106.8,106.72,106.8,13
QAZ14,2014-05-19 08:30,19,106.6,106.77,106.6,106.77,3
QAZ14,2014-05-19 09:00,19,106.73,106.73,106.65,106.65,5
QAZ14,2014-05-19 09:30,19,106.57,106.59,106.24,106.24,10
QAZ14,2014-05-19 10:00,19,106.28,106.49,106.28,106.49,12
QAZ14,2014-05-19 10:30,19,106.43,106.43,106.31,106.39,10
QAZ14,2014-05-19 11:00,19,106.39,106.43,106.37,106.41,6
QAZ14,2014-05-19 11:30,19,106.41,106.41,106.35,106.35,3
QAZ14,2014-05-19 12:00,19,106.28,106.28,106.28,106.28,1
QAZ14,2014-05-19 13:00,19,106.35,106.36,106.09,106.13,15
QAZ14,2014-05-19 13:30,19,106.15,106.16,106.11,106.11,31
QAZ14,2014-05-19 14:00,19,106.07,106.07,106.06,106.06,2
QAZ14,2014-05-20 04:00,20,106.34,106.34,106.34,106.34,3
QAZ14,2014-05-20 04:30,20,106.33,106.33,106.33,106.33,1
QAZ14,2014-05-20 05:00,20,106.31,106.31,106.31,106.31,1
QAZ14,2014-05-20 05:30,20,106.25,106.25,106.22,106.23,11
QAZ14,2014-05-20 06:00,20,106.31,106.31,106.31,106.31,1
QAZ14,2014-05-20 06:30,20,106.13,106.13,106.13,106.13,1
QAZ14,2014-05-20 08:00,20,106.05,106.1,106.02,106.09,12
QAZ14,2014-05-20 08:30,20,106.09,106.19,106.09,106.14,14
QAZ14,2014-05-20 09:00,20,106.12,106.12,106.01,106.02,11
QAZ14,2014-05-20 09:30,20,106.04,106.27,106.04,106.27,10
QAZ14,2014-05-20 10:00,20,106.28,106.3,106.23,106.28,13
QAZ14,2014-05-20 10:30,20,106.28,106.71,106.27,106.71,12
QAZ14,2014-05-20 11:00,20,106.65,106.7,106.53,106.64,14
QAZ14,2014-05-20 12:00,20,106.51,106.51,106.51,106.51,1
QAZ14,2014-05-20 12:30,20,106.51,106.51,106.47,106.47,2
QAZ14,2014-05-20 13:00,20,106.49,106.5,106.49,106.5,5
QAZ14,2014-05-20 13:30,20,106.48,106.48,106.46,106.46,2
QAZ14,2014-05-20 15:30,20,106.71,106.71,106.71,106.71,1
QAZ14,2014-05-21 02:00,21,106.55,106.55,106.55,106.55,1
QAZ14,2014-05-21 02:30,21,106.69,106.69,106.69,106.69,1
QAZ14,2014-05-21 03:00,21,106.74,106.74,106.7,106.7,2
QAZ14,2014-05-21 04:00,21,106.75,106.75,106.74,106.75,9
QAZ14,2014-05-21 08:00,21,106.77,106.87,106.77,106.79,20
QAZ14,2014-05-21 08:30,21,106.82,106.96,106.8,106.96,16
QAZ14,2014-05-21 09:00,21,106.85,106.85,106.85,106.85,1
QAZ14,2014-05-21 09:30,21,106.6,106.87,106.6,106.87,2
QAZ14,2014-05-21 10:00,21,106.87,107.14,106.87,107.14,3
QAZ14,2014-05-21 10:30,21,107.21,107.31,107.21,107.31,6
QAZ14,2014-05-21 13:00,21,107.3,107.3,107.3,107.3,1
QAZ14,2014-05-21 13:30,21,107.18,107.18,107.18,107.18,2
QAZ14,2014-05-21 19:00,22,107.18,107.22,107.18,107.22,2
QAZ14,2014-05-22 00:30,22,107.13,107.13,107.13,107.13,2
QAZ14,2014-05-22 04:30,22,107.18,107.19,107.18,107.19,48
QAZ14,2014-05-22 07:00,22,107.25,107.26,107.25,107.26,2
QAZ14,2014-05-22 07:30,22,107.3,107.3,107.3,107.3,1
QAZ14,2014-05-22 08:00,22,107.51,107.51,107.51,107.51,1
QAZ14,2014-05-22 09:00,22,107.36,107.36,107.36,107.36,1
QAZ14,2014-05-22 09:30,22,107.37,107.49,107.37,107.49,4
QAZ14,2014-05-22 10:00,22,107.5,107.5,107.26,107.27,8
QAZ14,2014-05-22 12:00,22,107.15,107.15,107.15,107.15,1
QAZ14,2014-05-22 13:30,22,107.08,107.13,107.08,107.11,5
QAZ14,2014-05-22 14:00,22,107.09,107.09,107.09,107.09,2
QAZ14,2014-05-23 02:00,23,107.16,107.16,107.16,107.16,1
QAZ14,2014-05-23 07:30,23,107.38,107.38,107.33,107.33,2
QAZ14,2014-05-23 08:30,23,107.18,107.24,107.11,107.24,6
QAZ14,2014-05-23 09:00,23,107.22,107.22,107.13,107.19,5
QAZ14,2014-05-23 10:00,23,107.3,107.41,107.3,107.37,5
QAZ14,2014-05-23 10:30,23,107.26,107.26,107.25,107.25,2
QAZ14,2014-05-23 11:00,23,107.22,107.22,107.22,107.22,2
QAZ14,2014-05-23 11:30,23,107.3,107.37,107.3,107.37,6
QAZ14,2014-05-23 12:00,23,107.34,107.34,107.34,107.34,1
QAZ14,2014-05-23 12:30,23,107.33,107.37,107.33,107.37,4
QAZ14,2014-05-23 13:00,23,107.33,107.34,107.26,107.34,17
QAZ14,2014-05-23 13:30,23,107.37,107.38,107.37,107.37,3
QAZ14,2014-05-26 00:30,27,106.87,106.87,106.87,106.87,2
QAZ14,2014-05-26 02:00,27,106.8,106.8,106.8,106.8,1
QAZ14,2014-05-26 03:30,27,106.92,106.92,106.92,106.92,4
QAZ14,2014-05-27 04:00,27,107.02,107.02,106.81,106.81,2
QAZ14,2014-05-27 07:00,27,107.15,107.26,107.14,107.26,10
QAZ14,2014-05-27 07:30,27,107.22,107.22,107.2,107.2,2
QAZ14,2014-05-27 08:00,27,107.14,107.17,106.83,106.85,24
QAZ14,2014-05-27 08:30,27,106.85,107.06,106.85,106.91,19
QAZ14,2014-05-27 09:00,27,106.88,107.12,106.85,107.12,14
QAZ14,2014-05-27 09:30,27,107.25,107.28,107.18,107.22,28
QAZ14,2014-05-27 10:00,27,107.2,107.2,107.04,107.17,39
QAZ14,2014-05-27 10:30,27,107.01,107.02,106.85,106.93,50
QAZ14,2014-05-27 11:00,27,106.9,107,106.81,107,26
QAZ14,2014-05-27 11:30,27,106.96,106.98,106.96,106.96,10
QAZ14,2014-05-27 12:00,27,106.92,107.03,106.92,107.03,13
QAZ14,2014-05-27 12:30,27,107.06,107.14,107.06,107.09,8
QAZ14,2014-05-27 13:00,27,107.07,107.07,107.02,107.02,6
QAZ14,2014-05-27 14:30,27,107.06,107.06,107.06,107.06,6
QAZ14,2014-05-27 15:00,27,107.07,107.09,107.07,107.09,14
QAZ14,2014-05-27 16:00,27,107.12,107.12,107.12,107.12,1
QAZ14,2014-05-27 21:30,28,107.23,107.23,107.23,107.23,2
QAZ14,2014-05-28 01:00,28,107.23,107.23,107.21,107.21,2
QAZ14,2014-05-28 04:00,28,107.33,107.33,107.33,107.33,1
QAZ14,2014-05-28 07:30,28,106.98,107.09,106.96,107.09,5
QAZ14,2014-05-28 08:00,28,107.08,107.08,106.9,106.9,4
QAZ14,2014-05-28 08:30,28,106.74,106.74,106.57,106.6,56
QAZ14,2014-05-28 09:00,28,106.69,106.71,106.58,106.71,16
QAZ14,2014-05-28 09:30,28,106.7,106.74,106.63,106.74,11
QAZ14,2014-05-28 10:00,28,106.71,106.79,106.68,106.79,16
QAZ14,2014-05-28 10:30,28,106.77,106.83,106.7,106.7,15
QAZ14,2014-05-28 11:00,28,106.74,106.8,106.74,106.78,4
QAZ14,2014-05-28 11:30,28,106.76,106.9,106.76,106.9,6
QAZ14,2014-05-28 12:00,28,106.83,106.93,106.83,106.91,10
QAZ14,2014-05-28 12:30,28,107.09,107.18,107.09,107.18,13
QAZ14,2014-05-28 13:00,28,107.13,107.13,106.89,106.89,23
QAZ14,2014-05-28 13:30,28,106.85,106.85,106.85,106.85,10
QAZ14,2014-05-28 14:00,28,106.84,106.9,106.82,106.82,6
QAZ14,2014-05-28 14:30,28,106.82,106.82,106.82,106.82,1
QAZ14,2014-05-28 15:00,28,106.94,106.95,106.94,106.95,2
QAZ14,2014-05-29 04:30,29,107.05,107.05,107.02,107.02,6
QAZ14,2014-05-29 06:30,29,107.23,107.23,107.18,107.21,7
QAZ14,2014-05-29 07:30,29,107.24,107.29,107.24,107.24,6
QAZ14,2014-05-29 08:00,29,107.28,107.28,107.27,107.27,2
QAZ14,2014-05-29 08:30,29,107.19,107.22,107.19,107.22,4
QAZ14,2014-05-29 09:00,29,107.2,107.2,107.17,107.2,4
QAZ14,2014-05-29 09:30,29,107.15,107.15,107.1,107.1,2
QAZ14,2014-05-29 10:00,29,107.34,107.34,107.13,107.13,5
QAZ14,2014-05-29 10:30,29,106.89,107.01,106.89,107.01,3
QAZ14,2014-05-29 12:00,29,107.1,107.11,107.07,107.08,5
QAZ14,2014-05-29 12:30,29,106.99,106.99,106.99,106.99,1
QAZ14,2014-05-30 06:30,30,106.52,106.52,106.52,106.52,3
QAZ14,2014-05-30 07:00,30,106.54,106.54,106.54,106.54,1
QAZ14,2014-05-30 08:00,30,106.47,106.47,106.43,106.44,9
QAZ14,2014-05-30 08:30,30,106.49,106.49,106.41,106.41,2
QAZ14,2014-05-30 09:00,30,106.39,106.39,106.33,106.33,3
QAZ14,2014-05-30 09:30,30,106.28,106.31,106.27,106.27,6
QAZ14,2014-05-30 10:00,30,106.3,106.35,106.23,106.24,27
QAZ14,2014-05-30 10:30,30,106.2,106.31,106.16,106.3,20
QAZ14,2014-05-30 11:00,30,106.2,106.32,106.17,106.32,19
QAZ14,2014-05-30 11:30,30,106.43,106.48,106.4,106.45,19
QAZ14,2014-05-30 12:00,30,106.41,106.41,106.36,106.37,16
QAZ14,2014-05-30 12:30,30,106.39,106.43,106.36,106.37,21
QAZ14,2014-05-30 13:00,30,106.37,106.37,106.28,106.37,43
QAZ14,2014-05-30 13:30,30,106.37,106.41,106.36,106.41,16
QAZ14,2014-05-30 14:00,30,106.36,106.41,106.36,106.41,13
QAZ14,2014-06-01 23:30,2,106.86,106.86,106.59,106.59,7
QAZ14,2014-06-02 03:30,2,106.67,106.7,106.67,106.7,5
QAZ14,2014-06-02 06:00,2,106.45,106.45,106.45,106.45,1
QAZ14,2014-06-02 06:30,2,106.35,106.35,106.34,106.34,4
QAZ14,2014-06-02 07:00,2,106.36,106.36,106.36,106.36,1
QAZ14,2014-06-02 07:30,2,106.32,106.32,106.28,106.28,6
QAZ14,2014-06-02 08:00,2,106.3,106.32,106.1,106.1,7
QAZ14,2014-06-02 08:30,2,106.11,106.18,106.11,106.14,5
QAZ14,2014-06-02 09:00,2,106.14,106.23,106.14,106.17,17
QAZ14,2014-06-02 09:30,2,106.14,106.16,106.11,106.16,9
QAZ14,2014-06-02 10:00,2,106.16,106.21,106.16,106.19,4
QAZ14,2014-06-02 10:30,2,106.12,106.14,106.09,106.09,4
QAZ14,2014-06-02 11:00,2,106.08,106.08,105.99,105.99,2
QAZ14,2014-06-02 11:30,2,106,106,105.87,105.87,8
QAZ14,2014-06-02 12:00,2,105.89,105.91,105.89,105.91,3
QAZ14,2014-06-02 12:30,2,105.87,105.92,105.81,105.92,7
QAZ14,2014-06-02 13:00,2,106,106.02,105.97,105.97,6
QAZ14,2014-06-02 13:30,2,106.1,106.1,106.1,106.1,1
QAZ14,2014-06-03 02:00,3,105.9,105.9,105.9,105.9,5
QAZ14,2014-06-03 03:30,3,105.89,105.89,105.89,105.89,1
QAZ14,2014-06-03 04:30,3,105.72,105.72,105.71,105.71,7
QAZ14,2014-06-03 07:30,3,105.81,105.9,105.81,105.88,5
QAZ14,2014-06-03 08:00,3,105.88,105.89,105.79,105.84,9
QAZ14,2014-06-03 08:30,3,105.79,105.79,105.78,105.78,4
QAZ14,2014-06-03 09:00,3,105.82,105.86,105.72,105.74,20
QAZ14,2014-06-03 09:30,3,105.76,105.92,105.75,105.92,13
QAZ14,2014-06-03 10:00,3,105.89,105.89,105.86,105.86,3
QAZ14,2014-06-03 10:30,3,105.87,105.87,105.82,105.82,6
QAZ14,2014-06-03 11:00,3,105.84,105.84,105.8,105.8,4
QAZ14,2014-06-03 11:30,3,105.83,105.83,105.8,105.8,4
QAZ14,2014-06-03 12:00,3,105.82,105.84,105.82,105.84,4
QAZ14,2014-06-03 12:30,3,105.83,105.83,105.83,105.83,1
QAZ14,2014-06-03 13:00,3,106.07,106.07,106.07,106.07,1
QAZ14,2014-06-03 13:30,3,106.02,106.02,106.02,106.02,2
QAZ14,2014-06-04 01:30,4,106.14,106.14,106.14,106.14,2
QAZ14,2014-06-04 03:00,4,106.19,106.21,106.19,106.2,7
QAZ14,2014-06-04 04:00,4,106.19,106.42,106.19,106.4,5
QAZ14,2014-06-04 07:00,4,106.31,106.31,106.31,106.31,1
QAZ14,2014-06-04 07:30,4,106.32,106.32,106.2,106.2,10
QAZ14,2014-06-04 08:00,4,106.24,106.29,106.23,106.29,15
QAZ14,2014-06-04 08:30,4,106.28,106.28,106.22,106.22,6
QAZ14,2014-06-04 09:00,4,106.3,106.41,106.3,106.41,7
QAZ14,2014-06-04 09:30,4,106.52,106.52,106.15,106.19,8
QAZ14,2014-06-04 10:00,4,106.28,106.28,106.28,106.28,2
QAZ14,2014-06-04 10:30,4,106.16,106.16,105.63,105.64,52
QAZ14,2014-06-04 11:00,4,105.8,105.8,105.8,105.8,1
QAZ14,2014-06-04 11:30,4,105.83,105.86,105.83,105.86,4
QAZ14,2014-06-04 12:00,4,105.82,105.86,105.82,105.86,4
QAZ14,2014-06-04 12:30,4,105.78,105.79,105.7,105.7,9
QAZ14,2014-06-04 13:00,4,105.78,105.85,105.74,105.76,8
QAZ14,2014-06-04 13:30,4,105.69,105.7,105.69,105.7,2
QAZ14,2014-06-04 15:00,4,105.57,105.57,105.57,105.57,1
QAZ14,2014-06-04 19:30,5,105.5,105.5,105.5,105.5,1
QAZ14,2014-06-05 03:30,5,105.4,105.4,105.4,105.4,2
QAZ14,2014-06-05 05:00,5,105.48,105.48,105.48,105.48,1
QAZ14,2014-06-05 06:30,5,105.3,105.3,105.3,105.3,1
QAZ14,2014-06-05 07:00,5,105.33,105.33,105.31,105.31,5
QAZ14,2014-06-05 07:30,5,105.32,105.42,105.32,105.4,14
QAZ14,2014-06-05 08:00,5,105.31,105.32,105.2,105.2,26
QAZ14,2014-06-05 08:30,5,105.3,105.32,105.22,105.31,10
QAZ14,2014-06-05 09:00,5,105.28,105.37,105.28,105.37,4
QAZ14,2014-06-05 09:30,5,105.34,105.87,105.34,105.85,32
QAZ14,2014-06-05 11:30,5,105.78,105.78,105.72,105.72,2
QAZ14,2014-06-05 12:00,5,105.74,105.74,105.74,105.74,1
QAZ14,2014-06-05 12:30,5,105.85,105.85,105.85,105.85,1
QAZ14,2014-06-05 13:00,5,105.92,106.01,105.92,106.01,3
QAZ14,2014-06-05 19:30,6,106.17,106.17,106.17,106.17,1
QAZ14,2014-06-06 02:00,6,106.08,106.08,106.08,106.08,1
QAZ14,2014-06-06 02:30,6,106.23,106.23,106.23,106.23,1
QAZ14,2014-06-06 05:00,6,106.27,106.27,106.27,106.27,1
QAZ14,2014-06-06 06:00,6,106.31,106.31,106.31,106.31,1
QAZ14,2014-06-06 06:30,6,106.25,106.25,106.25,106.25,1
QAZ14,2014-06-06 07:00,6,106.15,106.25,106.15,106.25,3
QAZ14,2014-06-06 08:00,6,106.21,106.21,106.21,106.21,1
QAZ14,2014-06-06 08:30,6,106.03,106.03,106,106,2
QAZ14,2014-06-06 09:00,6,106,106.01,105.93,106.01,3
QAZ14,2014-06-06 09:30,6,105.89,105.96,105.89,105.96,3
QAZ14,2014-06-06 10:00,6,105.95,105.99,105.79,105.79,9
QAZ14,2014-06-06 10:30,6,105.68,105.7,105.64,105.68,10
QAZ14,2014-06-06 12:30,6,105.72,105.72,105.72,105.72,1
QAZ14,2014-06-06 13:00,6,105.7,105.71,105.7,105.7,3
QAZ14,2014-06-09 07:00,9,106.31,106.31,106.31,106.31,2
QAZ14,2014-06-09 07:30,9,106.24,106.4,106.23,106.4,4
QAZ14,2014-06-09 08:00,9,106.4,106.58,106.4,106.58,5
QAZ14,2014-06-09 08:30,9,106.52,106.89,106.52,106.73,20
QAZ14,2014-06-09 09:00,9,106.77,106.77,106.68,106.69,13
QAZ14,2014-06-09 09:30,9,106.62,106.77,106.62,106.76,7
QAZ14,2014-06-09 10:00,9,106.81,106.91,106.79,106.87,7
QAZ14,2014-06-09 10:30,9,106.9,106.9,106.8,106.8,17
QAZ14,2014-06-09 11:00,9,106.8,106.83,106.78,106.8,6
QAZ14,2014-06-09 11:30,9,106.78,106.78,106.74,106.74,5
QAZ14,2014-06-09 12:00,9,106.72,106.81,106.66,106.67,7
QAZ14,2014-06-09 12:30,9,106.66,106.71,106.63,106.66,22
QAZ14,2014-06-09 13:00,9,106.67,106.85,106.62,106.85,17
QAZ14,2014-06-09 14:00,9,106.77,106.77,106.77,106.77,1
QAZ14,2014-06-09 15:00,9,106.76,106.76,106.76,106.76,1
QAZ14,2014-06-10 00:00,10,107.01,107.01,107.01,107.01,1
QAZ14,2014-06-10 04:00,10,106.87,106.87,106.87,106.87,2
QAZ14,2014-06-10 05:30,10,107.08,107.08,107.08,107.08,3
QAZ14,2014-06-10 07:00,10,107.08,107.08,107.08,107.08,1
QAZ14,2014-06-10 07:30,10,107.13,107.15,107.12,107.15,8
QAZ14,2014-06-10 08:00,10,107.05,107.08,107.02,107.02,9
QAZ14,2014-06-10 08:30,10,106.99,107.08,106.97,106.99,11
QAZ14,2014-06-10 09:00,10,106.73,106.76,106.67,106.73,9
QAZ14,2014-06-10 09:30,10,106.67,106.74,106.67,106.74,3
QAZ14,2014-06-10 10:00,10,106.71,106.71,106.58,106.61,14
QAZ14,2014-06-10 10:30,10,106.6,106.62,106.6,106.62,2
QAZ14,2014-06-10 11:00,10,106.58,106.58,106.52,106.52,6
QAZ14,2014-06-10 11:30,10,106.44,106.44,106.31,106.33,8
QAZ14,2014-06-10 12:00,10,106.38,106.45,106.33,106.33,5
QAZ14,2014-06-10 12:30,10,106.33,106.56,106.33,106.56,20
QAZ14,2014-06-10 13:00,10,106.6,106.75,106.59,106.73,30
QAZ14,2014-06-10 13:30,10,106.79,106.83,106.79,106.83,2
QAZ14,2014-06-10 14:00,10,106.78,106.85,106.78,106.84,7
QAZ14,2014-06-10 14:30,10,106.92,106.92,106.92,106.92,1
QAZ14,2014-06-10 20:30,11,106.82,106.83,106.82,106.83,2
QAZ14,2014-06-11 02:30,11,107.12,107.12,107.12,107.12,1
QAZ14,2014-06-11 04:30,11,107.15,107.15,107.15,107.15,1
QAZ14,2014-06-11 05:30,11,107.02,107.02,107.02,107.02,1
QAZ14,2014-06-11 06:30,11,107.09,107.09,107.09,107.09,1
QAZ14,2014-06-11 07:30,11,107.08,107.17,107.08,107.09,11
QAZ14,2014-06-11 08:00,11,107.08,107.22,107.03,107.16,23
QAZ14,2014-06-11 08:30,11,107.11,107.11,107.11,107.11,1
QAZ14,2014-06-11 09:00,11,107.08,107.18,107.08,107.18,3
QAZ14,2014-06-11 09:30,11,106.96,107.07,106.96,107.04,5
QAZ14,2014-06-11 10:00,11,107.15,107.27,107.15,107.18,11
QAZ14,2014-06-11 10:30,11,107.2,107.2,107.1,107.1,5
QAZ14,2014-06-11 11:00,11,107.15,107.15,107.09,107.1,7
QAZ14,2014-06-11 11:30,11,107.16,107.16,107.12,107.12,10
QAZ14,2014-06-11 12:00,11,107.14,107.14,107.11,107.13,14
QAZ14,2014-06-11 12:30,11,107.11,107.14,107.11,107.14,3
QAZ14,2014-06-11 13:00,11,107.14,107.23,107.1,107.22,15
QAZ14,2014-06-11 14:00,11,107.29,107.32,107.29,107.32,11
QAZ14,2014-06-11 14:30,11,107.29,107.31,107.29,107.3,7
QAZ14,2014-06-11 20:30,12,107.5,107.5,107.5,107.5,1
QAZ14,2014-06-11 22:00,12,107.55,107.55,107.55,107.55,2
QAZ14,2014-06-12 01:00,12,107.64,107.64,107.64,107.64,1
QAZ14,2014-06-12 02:30,12,107.71,108.04,107.71,108,18
QAZ14,2014-06-12 03:00,12,108.21,108.23,108.19,108.23,38
QAZ14,2014-06-12 03:30,12,108.2,108.2,108.2,108.2,12
QAZ14,2014-06-12 04:00,12,108.28,108.38,108.28,108.38,3
QAZ14,2014-06-12 04:30,12,108.62,108.77,108.62,108.75,4
QAZ14,2014-06-12 05:00,12,108.83,109.16,108.83,108.98,5
QAZ14,2014-06-12 05:30,12,108.86,108.86,108.82,108.82,4
QAZ14,2014-06-12 06:00,12,108.47,108.53,108.47,108.53,2
QAZ14,2014-06-12 06:30,12,109,109.12,108.95,108.95,6
QAZ14,2014-06-12 07:00,12,109.09,109.1,109.02,109.03,10
QAZ14,2014-06-12 07:30,12,109.09,109.16,109.09,109.12,5
QAZ14,2014-06-12 08:00,12,109.1,109.1,108.76,108.93,12
QAZ14,2014-06-12 08:30,12,108.92,108.98,108.82,108.88,53
QAZ14,2014-06-12 09:00,12,108.66,108.82,108.55,108.81,9
QAZ14,2014-06-12 09:30,12,108.86,108.95,108.78,108.91,10
QAZ14,2014-06-12 10:00,12,108.74,108.78,108.65,108.78,6
QAZ14,2014-06-12 10:30,12,108.85,108.96,108.85,108.89,5
QAZ14,2014-06-12 11:00,12,109.05,109.05,109.05,109.05,1
QAZ14,2014-06-12 11:30,12,109.13,109.13,109.04,109.04,9
QAZ14,2014-06-12 12:00,12,108.92,109.1,108.92,109.07,7
QAZ14,2014-06-12 13:00,12,109.19,109.82,109.19,109.82,62
QAZ14,2014-06-12 13:30,12,109.68,109.68,109.66,109.66,4
QAZ14,2014-06-12 14:00,12,109.78,109.91,109.78,109.82,8
QAZ14,2014-06-12 14:30,12,109.86,110.05,109.86,110.05,5
QAZ14,2014-06-12 15:00,12,109.92,109.94,109.92,109.94,3
QAZ14,2014-06-12 22:30,13,109.76,109.76,109.76,109.76,1
QAZ14,2014-06-13 00:00,13,109.9,109.9,109.9,109.9,1
QAZ14,2014-06-13 00:30,13,110.17,110.17,110.17,110.17,1
QAZ14,2014-06-13 01:00,13,110.3,110.3,110.3,110.3,3
QAZ14,2014-06-13 02:00,13,110.46,110.89,110.46,110.6,18
QAZ14,2014-06-13 02:30,13,110.77,111.06,110.74,110.85,9
QAZ14,2014-06-13 03:00,13,110.81,110.81,110.52,110.52,3
QAZ14,2014-06-13 03:30,13,110.46,110.46,110.46,110.46,1
QAZ14,2014-06-13 04:00,13,110.27,110.33,110.26,110.33,13
QAZ14,2014-06-13 04:30,13,110.13,110.13,109.72,109.87,8
QAZ14,2014-06-13 05:30,13,110.19,110.3,110.19,110.3,3
QAZ14,2014-06-13 06:00,13,110.09,110.09,110.09,110.09,5
QAZ14,2014-06-13 06:30,13,110.18,110.3,110.18,110.27,6
QAZ14,2014-06-13 07:00,13,110.28,110.3,110.16,110.16,25
QAZ14,2014-06-13 07:30,13,110.17,110.17,109.83,109.83,13
QAZ14,2014-06-13 08:00,13,109.89,109.89,109.73,109.88,5
QAZ14,2014-06-13 08:30,13,109.88,110.07,109.87,110.07,6
QAZ14,2014-06-13 09:00,13,110.1,110.1,110.1,110.1,12
QAZ14,2014-06-13 09:30,13,109.94,109.94,109.76,109.8,9
QAZ14,2014-06-13 10:00,13,109.73,109.81,109.65,109.77,14
QAZ14,2014-06-13 10:30,13,109.81,109.81,109.75,109.75,3
QAZ14,2014-06-13 11:00,13,109.79,110,109.79,109.9,11
QAZ14,2014-06-13 11:30,13,109.89,109.89,109.89,109.89,1
QAZ14,2014-06-13 12:00,13,110.06,110.11,109.97,109.97,6
QAZ14,2014-06-13 12:30,13,109.86,109.87,109.83,109.87,3
QAZ14,2014-06-13 13:00,13,109.83,110.02,109.62,109.62,7
QAZ14,2014-06-13 13:30,13,109.68,109.68,109.61,109.61,2
QAZ14,2014-06-13 14:30,13,109.76,109.76,109.66,109.66,2
QAZ14,2014-06-13 15:00,13,109.66,109.66,109.66,109.66,1
QAZ14,2014-06-13 15:30,13,109.52,109.52,109.52,109.52,1
QAZ14,2014-06-15 21:30,16,110.23,110.23,110.23,110.23,2
QAZ14,2014-06-15 23:00,16,110.38,110.38,110.38,110.38,1
QAZ14,2014-06-16 01:30,16,110.41,110.41,110.39,110.39,2
QAZ14,2014-06-16 02:00,16,110.18,110.18,110.18,110.18,1
QAZ14,2014-06-16 02:30,16,110.26,110.26,110.26,110.26,1
QAZ14,2014-06-16 03:30,16,110.21,110.22,110.21,110.22,3
QAZ14,2014-06-16 04:00,16,110.12,110.12,110.12,110.12,1
QAZ14,2014-06-16 07:00,16,109.87,109.87,109.87,109.87,1
QAZ14,2014-06-16 07:30,16,110.02,110.02,110.02,110.02,1
QAZ14,2014-06-16 08:00,16,109.89,109.97,109.84,109.84,14
QAZ14,2014-06-16 08:30,16,109.89,110.08,109.88,110.02,47
QAZ14,2014-06-16 09:00,16,110.02,110.06,110.02,110.04,4
QAZ14,2014-06-16 09:30,16,110.12,110.12,110.12,110.12,1
QAZ14,2014-06-16 10:00,16,110.21,110.35,110.21,110.35,3
QAZ14,2014-06-16 10:30,16,110.46,110.59,110.44,110.51,13
QAZ14,2014-06-16 11:30,16,110.42,110.48,110.42,110.48,2
QAZ14,2014-06-16 12:00,16,110.43,110.43,110.24,110.24,9
QAZ14,2014-06-16 12:30,16,110.22,110.34,110.22,110.34,5
QAZ14,2014-06-16 13:00,16,110.38,110.52,110.38,110.5,8
QAZ14,2014-06-16 13:30,16,110.56,110.56,110.56,110.56,3
QAZ14,2014-06-16 14:00,16,110.47,110.47,110.47,110.47,1
QAZ14,2014-06-16 19:30,17,110.58,110.58,110.58,110.58,2
QAZ14,2014-06-17 00:30,17,110.23,110.23,110.23,110.23,1
QAZ14,2014-06-17 02:30,17,110.31,110.31,110.31,110.31,1
QAZ14,2014-06-17 04:00,17,110.08,110.08,110.08,110.08,1
QAZ14,2014-06-17 04:30,17,110.26,110.27,110.26,110.27,3
QAZ14,2014-06-17 05:30,17,110.41,110.41,110.41,110.41,1
QAZ14,2014-06-17 06:30,17,110.45,110.45,110.45,110.45,1
QAZ14,2014-06-17 07:00,17,110.45,110.45,110.45,110.45,1
QAZ14,2014-06-17 07:30,17,110.51,110.51,110.51,110.51,2
QAZ14,2014-06-17 08:00,17,110.56,110.68,110.56,110.68,7
QAZ14,2014-06-17 08:30,17,110.69,110.8,110.69,110.77,41
QAZ14,2014-06-17 09:00,17,110.8,110.86,110.8,110.86,5
QAZ14,2014-06-17 09:30,17,110.98,110.98,110.93,110.98,9
QAZ14,2014-06-17 10:00,17,111.01,111.42,111.01,111.42,14
QAZ14,2014-06-17 10:30,17,111.39,111.39,111.15,111.15,4
QAZ14,2014-06-17 11:00,17,111.2,111.2,111.17,111.18,4
QAZ14,2014-06-17 11:30,17,111.2,111.2,111.14,111.15,3
QAZ14,2014-06-17 12:00,17,111.18,111.2,111.18,111.2,2
QAZ14,2014-06-17 12:30,17,111.1,111.19,111,111.19,6
QAZ14,2014-06-17 13:00,17,111.26,111.27,111.13,111.13,5
QAZ14,2014-06-17 13:30,17,110.98,110.98,110.98,110.98,1
QAZ14,2014-06-17 14:00,17,110.94,110.94,110.94,110.94,2
QAZ14,2014-06-17 14:30,17,110.95,110.96,110.95,110.96,4
QAZ14,2014-06-17 15:00,17,110.9,110.92,110.86,110.86,3
QAZ14,2014-06-17 15:30,17,111,111.02,110.94,111.02,4
QAZ14,2014-06-17 16:00,17,110.99,110.99,110.99,110.99,1
QAZ14,2014-06-17 22:30,18,110.75,110.75,110.74,110.74,2
QAZ14,2014-06-18 00:30,18,110.85,110.85,110.85,110.85,1
QAZ14,2014-06-18 02:00,18,111.29,111.29,111.29,111.29,1
QAZ14,2014-06-18 02:30,18,111.21,111.21,111.21,111.21,1
QAZ14,2014-06-18 03:30,18,111.05,111.05,111.05,111.05,1
QAZ14,2014-06-18 04:00,18,111.06,111.06,111.06,111.06,1
QAZ14,2014-06-18 05:00,18,111.15,111.15,111.15,111.15,1
QAZ14,2014-06-18 05:30,18,111.09,111.16,110.98,111.16,8
QAZ14,2014-06-18 07:00,18,111.32,111.34,111.32,111.32,5
QAZ14,2014-06-18 07:30,18,111.36,111.36,111.35,111.35,7
QAZ14,2014-06-18 08:00,18,111.25,111.31,111.22,111.24,12
QAZ14,2014-06-18 08:30,18,111.26,111.38,111.26,111.38,17
QAZ14,2014-06-18 09:00,18,111.39,111.44,111.3,111.38,57
QAZ14,2014-06-18 09:30,18,111.34,111.53,111.2,111.39,38
QAZ14,2014-06-18 10:00,18,111.39,111.63,111.35,111.63,24
QAZ14,2014-06-18 10:30,18,111.59,111.77,111.51,111.7,22
QAZ14,2014-06-18 11:00,18,111.72,111.83,111.65,111.72,20
QAZ14,2014-06-18 11:30,18,111.74,111.82,111.67,111.67,25
QAZ14,2014-06-18 12:00,18,111.67,111.82,111.67,111.78,18
QAZ14,2014-06-18 12:30,18,111.76,112.01,111.76,112.01,21
QAZ14,2014-06-18 13:00,18,112.04,112.04,111.72,111.86,25
QAZ14,2014-06-18 13:30,18,111.76,111.76,111.64,111.75,17
QAZ14,2014-06-18 14:00,18,111.75,111.8,111.73,111.75,7
QAZ14,2014-06-18 14:30,18,111.74,111.74,111.74,111.74,2
QAZ14,2014-06-18 15:00,18,111.73,111.82,111.7,111.82,4
QAZ14,2014-06-19 00:30,19,112.29,112.29,112.29,112.29,1
QAZ14,2014-06-19 03:30,19,111.89,111.89,111.89,111.89,1
QAZ14,2014-06-19 05:00,19,112.12,112.12,112.12,112.12,1
QAZ14,2014-06-19 06:00,19,112.2,112.2,112.2,112.2,3
QAZ14,2014-06-19 06:30,19,112.24,112.27,112.24,112.25,25
QAZ14,2014-06-19 07:00,19,112.15,112.23,112.15,112.21,3
QAZ14,2014-06-19 07:30,19,112.13,112.18,112.13,112.18,4
QAZ14,2014-06-19 08:00,19,112.18,112.18,112.18,112.18,1
QAZ14,2014-06-19 08:30,19,112.3,112.36,112.29,112.33,11
QAZ14,2014-06-19 09:00,19,112.31,112.33,112.23,112.33,6
QAZ14,2014-06-19 09:30,19,112.37,112.37,112.27,112.32,3
QAZ14,2014-06-19 10:00,19,112.41,112.57,112.33,112.49,38
QAZ14,2014-06-19 10:30,19,112.45,112.45,112.32,112.4,8
QAZ14,2014-06-19 11:00,19,112.39,112.52,112.39,112.49,8
QAZ14,2014-06-19 11:30,19,112.48,112.66,112.48,112.61,11
QAZ14,2014-06-19 12:00,19,112.5,112.54,112.44,112.53,6
QAZ14,2014-06-19 12:30,19,112.54,113.07,112.52,113.02,15
QAZ14,2014-06-19 13:00,19,112.92,112.92,112.45,112.47,29
QAZ14,2014-06-19 13:30,19,112.3,112.3,112.2,112.2,34
QAZ14,2014-06-19 14:00,19,112.24,112.26,112.21,112.26,13
QAZ14,2014-06-19 14:30,19,112.47,112.47,112.47,112.47,3
QAZ14,2014-06-19 22:00,20,112.54,112.54,112.54,112.54,1
QAZ14,2014-06-20 00:30,20,112.59,112.59,112.59,112.59,1
QAZ14,2014-06-20 03:00,20,112.37,112.37,112.3,112.3,18
QAZ14,2014-06-20 03:30,20,112.38,112.38,112.38,112.38,2
QAZ14,2014-06-20 07:00,20,112.49,112.49,112.33,112.33,4
QAZ14,2014-06-20 07:30,20,112.4,112.43,112.34,112.34,11
QAZ14,2014-06-20 08:00,20,112.32,112.32,112.32,112.32,1
QAZ14,2014-06-20 08:30,20,112.32,112.32,112.32,112.32,27
QAZ14,2014-06-20 09:00,20,112.31,112.37,112.31,112.31,8
QAZ14,2014-06-20 09:30,20,112.43,112.55,112.43,112.52,12
QAZ14,2014-06-20 10:00,20,112.45,112.5,112.24,112.24,41
QAZ14,2014-06-20 10:30,20,112.19,112.35,112.12,112.35,28
QAZ14,2014-06-20 11:00,20,112.2,112.21,112.2,112.21,2
QAZ14,2014-06-20 11:30,20,112.33,112.33,112.31,112.33,8
QAZ14,2014-06-20 12:00,20,112.37,112.37,112.37,112.37,1
QAZ14,2014-06-20 12:30,20,112.28,112.32,112.25,112.32,7
QAZ14,2014-06-20 13:00,20,112.31,112.49,112.31,112.49,14
QAZ14,2014-06-20 13:30,20,112.42,112.42,112.42,112.42,2
QAZ14,2014-06-20 14:00,20,112.29,112.41,112.28,112.41,10
QAZ14,2014-06-20 15:00,20,112.35,112.35,112.35,112.35,1
QAZ14,2014-06-20 15:30,20,112.35,112.35,112.35,112.35,1
QAZ14,2014-06-22 17:00,23,113.11,113.25,113.1,113.25,20
QAZ14,2014-06-23 01:30,23,112.93,112.93,112.93,112.93,1
QAZ14,2014-06-23 02:00,23,113,113.13,113,113.02,7
QAZ14,2014-06-23 03:00,23,113.05,113.05,113.05,113.05,3
QAZ14,2014-06-23 03:30,23,112.73,112.73,112.73,112.73,1
QAZ14,2014-06-23 04:00,23,112.59,112.72,112.59,112.72,3
QAZ14,2014-06-23 04:30,23,112.63,112.63,112.63,112.63,1
QAZ14,2014-06-23 05:30,23,112.65,112.65,112.65,112.65,3
QAZ14,2014-06-23 06:30,23,112.69,112.69,112.69,112.69,1
QAZ14,2014-06-23 07:00,23,112.67,112.67,112.67,112.67,2
QAZ14,2014-06-23 07:30,23,112.58,112.58,112.58,112.58,1
QAZ14,2014-06-23 08:00,23,112.55,112.55,112.27,112.35,8
QAZ14,2014-06-23 08:30,23,112.1,112.11,111.83,111.87,38
QAZ14,2014-06-23 09:00,23,112.01,112.2,112.01,112.2,3
QAZ14,2014-06-23 09:30,23,112.2,112.28,112.11,112.11,13
QAZ14,2014-06-23 10:00,23,112.04,112.17,112.04,112.17,6
QAZ14,2014-06-23 11:00,23,112,112.03,112,112.03,2
QAZ14,2014-06-23 11:30,23,112.14,112.14,112.14,112.14,1
QAZ14,2014-06-23 12:00,23,111.99,111.99,111.95,111.96,3
QAZ14,2014-06-23 12:30,23,112.03,112.05,111.94,112.03,11
QAZ14,2014-06-23 13:00,23,112.13,112.2,112.07,112.15,13
QAZ14,2014-06-23 13:30,23,112.01,112.01,111.97,111.97,2
QAZ14,2014-06-23 14:00,23,112.03,112.08,112.03,112.08,4
QAZ14,2014-06-23 20:30,24,111.84,111.84,111.84,111.84,1
QAZ14,2014-06-24 01:30,24,111.95,111.96,111.95,111.96,2
QAZ14,2014-06-24 02:30,24,112.08,112.08,112.08,112.08,3
QAZ14,2014-06-24 03:30,24,111.88,111.9,111.84,111.9,5
QAZ14,2014-06-24 04:00,24,111.98,112.27,111.98,112.27,2
QAZ14,2014-06-24 05:00,24,112.42,112.42,112.42,112.42,3
QAZ14,2014-06-24 05:30,24,112.36,112.36,112.36,112.36,5
QAZ14,2014-06-24 07:00,24,112.35,112.35,112.35,112.35,3
QAZ14,2014-06-24 07:30,24,112.28,112.28,112.28,112.28,1
QAZ14,2014-06-24 08:00,24,112.15,112.15,112.09,112.09,32
QAZ14,2014-06-24 08:30,24,112.06,112.29,112.03,112.29,7
QAZ14,2014-06-24 09:00,24,112.36,112.55,112.35,112.55,9
QAZ14,2014-06-24 09:30,24,112.44,112.44,112.43,112.43,2
QAZ14,2014-06-24 10:00,24,112.67,112.68,112.64,112.66,9
QAZ14,2014-06-24 10:30,24,112.74,112.74,112.74,112.74,1
QAZ14,2014-06-24 11:00,24,112.73,112.73,112.73,112.73,1
QAZ14,2014-06-24 11:30,24,112.72,112.78,112.72,112.78,3
QAZ14,2014-06-24 12:30,24,112.64,112.64,112.57,112.59,3
QAZ14,2014-06-24 13:00,24,112.63,112.65,112.5,112.56,14
QAZ14,2014-06-24 13:30,24,112.55,112.55,112.55,112.55,1
QAZ14,2014-06-24 14:00,24,112.6,112.6,112.54,112.6,4
QAZ14,2014-06-24 16:00,24,112.35,112.46,112.35,112.46,4
QAZ14,2014-06-24 17:00,25,112.75,112.75,112.75,112.75,5
QAZ14,2014-06-24 19:00,25,112.32,112.32,112.17,112.17,10
QAZ14,2014-06-25 01:30,25,112.08,112.08,112.08,112.08,1
QAZ14,2014-06-25 02:00,25,112,112,112,112,8
QAZ14,2014-06-25 03:30,25,111.96,111.96,111.96,111.96,1
QAZ14,2014-06-25 04:00,25,111.92,111.92,111.92,111.92,1
QAZ14,2014-06-25 04:30,25,111.95,111.95,111.95,111.95,1
QAZ14,2014-06-25 05:00,25,111.93,111.95,111.93,111.95,30
QAZ14,2014-06-25 05:30,25,111.94,111.95,111.91,111.91,58
QAZ14,2014-06-25 06:00,25,111.77,111.77,111.68,111.68,8
QAZ14,2014-06-25 06:30,25,111.83,111.83,111.73,111.77,7
QAZ14,2014-06-25 07:00,25,111.72,111.73,111.59,111.59,5
QAZ14,2014-06-25 07:30,25,111.65,111.68,111.55,111.58,4
QAZ14,2014-06-25 08:00,25,111.54,111.54,111.54,111.54,1
QAZ14,2014-06-25 08:30,25,111.67,111.67,111.49,111.49,19
QAZ14,2014-06-25 09:00,25,111.5,111.58,111.5,111.58,2
QAZ14,2014-06-25 09:30,25,111.64,111.78,111.55,111.78,5
QAZ14,2014-06-25 10:00,25,111.75,111.8,111.75,111.8,3
QAZ14,2014-06-25 10:30,25,111.68,111.68,111.68,111.68,1
QAZ14,2014-06-25 11:00,25,111.72,111.8,111.62,111.8,4
QAZ14,2014-06-25 11:30,25,111.87,111.87,111.79,111.81,7
QAZ14,2014-06-25 12:00,25,111.84,112,111.84,112,13
QAZ14,2014-06-25 12:30,25,112.03,112.05,111.97,112,7
QAZ14,2014-06-25 13:00,25,111.98,112.02,111.88,112.01,18
QAZ14,2014-06-25 13:30,25,111.98,111.98,111.9,111.94,10
QAZ14,2014-06-25 14:30,25,112.08,112.08,112.06,112.06,2
QAZ14,2014-06-25 15:30,25,112.07,112.07,112.06,112.06,2
QAZ14,2014-06-25 16:00,25,112.17,112.17,112.17,112.17,1
QAZ14,2014-06-25 20:00,26,112.01,112.01,112.01,112.01,5
QAZ14,2014-06-25 21:30,26,111.82,111.82,111.64,111.64,5
QAZ14,2014-06-26 04:30,26,111.91,111.91,111.91,111.91,1
QAZ14,2014-06-26 05:30,26,111.87,111.87,111.85,111.85,2
QAZ14,2014-06-26 07:00,26,111.63,111.69,111.63,111.69,6
QAZ14,2014-06-26 07:30,26,111.68,111.68,111.68,111.68,2
QAZ14,2014-06-26 08:00,26,111.5,111.6,111.5,111.6,11
QAZ14,2014-06-26 08:30,26,111.45,111.45,111.28,111.32,40
QAZ14,2014-06-26 09:00,26,111.38,111.51,111.3,111.31,10
QAZ14,2014-06-26 09:30,26,111.34,111.38,111.27,111.3,27
QAZ14,2014-06-26 10:00,26,111.37,111.39,111.27,111.31,6
QAZ14,2014-06-26 10:30,26,111.37,111.37,111.25,111.25,178
QAZ14,2014-06-26 11:30,26,111.43,111.5,111.43,111.5,7
QAZ14,2014-06-26 12:00,26,111.49,111.49,111.49,111.49,2
QAZ14,2014-06-26 12:30,26,111.54,111.66,111.54,111.66,5
QAZ14,2014-06-26 13:00,26,111.5,111.51,111.4,111.51,6
QAZ14,2014-06-26 14:00,26,111.2,111.2,111.2,111.2,2
QAZ14,2014-06-26 19:00,27,111.24,111.25,111.24,111.25,10
QAZ14,2014-06-27 01:00,27,111.1,111.1,111.1,111.1,10
QAZ14,2014-06-27 03:00,27,111.35,111.35,111.35,111.35,1
QAZ14,2014-06-27 03:30,27,111.54,111.54,111.54,111.54,1
QAZ14,2014-06-27 04:00,27,111.42,111.43,111.38,111.38,3
QAZ14,2014-06-27 04:30,27,111.31,111.31,111.31,111.31,1
QAZ14,2014-06-27 05:30,27,111.46,111.46,111.46,111.46,1
QAZ14,2014-06-27 06:00,27,111.47,111.47,111.47,111.47,1
QAZ14,2014-06-27 07:00,27,111.47,111.47,111.47,111.47,1
QAZ14,2014-06-27 07:30,27,111.61,111.72,111.61,111.72,4
QAZ14,2014-06-27 08:00,27,111.67,111.67,111.67,111.67,5
QAZ14,2014-06-27 08:30,27,111.69,111.8,111.69,111.8,3
QAZ14,2014-06-27 09:00,27,111.62,111.62,111.41,111.52,8
QAZ14,2014-06-27 09:30,27,111.43,111.43,111.38,111.38,7
QAZ14,2014-06-27 10:00,27,111.24,111.28,111.1,111.21,17
QAZ14,2014-06-27 11:30,27,111.43,111.5,111.43,111.49,5
QAZ14,2014-06-27 12:30,27,111.34,111.34,111.34,111.34,1
QAZ14,2014-06-27 13:00,27,111.39,111.41,111.39,111.4,3
QAZ14,2014-06-27 14:00,27,111.34,111.34,111.34,111.34,2
QAZ14,2014-06-27 14:30,27,111.35,111.35,111.35,111.35,1
QAZ14,2014-06-30 02:00,30,110.69,110.69,110.69,110.69,1
QAZ14,2014-06-30 02:30,30,110.8,110.8,110.8,110.8,1
QAZ14,2014-06-30 03:00,30,110.72,110.74,110.72,110.74,2
QAZ14,2014-06-30 03:30,30,110.8,110.8,110.8,110.8,1
QAZ14,2014-06-30 04:00,30,110.76,110.76,110.76,110.76,1
QAZ14,2014-06-30 06:00,30,110.82,110.82,110.82,110.82,1
QAZ14,2014-06-30 07:30,30,110.62,110.62,110.62,110.62,1
QAZ14,2014-06-30 08:00,30,110.75,110.89,110.75,110.89,16
QAZ14,2014-06-30 08:30,30,111.01,111.01,111.01,111.01,1
QAZ14,2014-06-30 09:00,30,110.93,111.01,110.87,111.01,16
QAZ14,2014-06-30 09:30,30,110.86,110.95,110.77,110.89,16
QAZ14,2014-06-30 10:00,30,110.9,110.9,110.8,110.84,12
QAZ14,2014-06-30 10:30,30,110.86,110.86,110.61,110.71,8
QAZ14,2014-06-30 11:00,30,110.69,110.69,110.69,110.69,1
QAZ14,2014-06-30 11:30,30,110.77,110.78,110.65,110.65,15
QAZ14,2014-06-30 12:00,30,110.65,110.72,110.65,110.72,4
QAZ14,2014-06-30 12:30,30,110.89,110.9,110.89,110.9,5
QAZ14,2014-06-30 13:00,30,110.83,111.01,110.83,111,18
QAZ14,2014-07-01 03:00,1,111.01,111.01,111.01,111.01,1
QAZ14,2014-07-01 03:30,1,111.15,111.15,111.15,111.15,1
QAZ14,2014-07-01 04:00,1,111.04,111.04,111.04,111.04,2
QAZ14,2014-07-01 05:00,1,111,111,110.99,110.99,15
QAZ14,2014-07-01 06:30,1,110.95,110.96,110.95,110.96,5
QAZ14,2014-07-01 07:00,1,110.89,110.89,110.89,110.89,5
QAZ14,2014-07-01 07:30,1,110.9,110.99,110.9,110.9,7
QAZ14,2014-07-01 08:00,1,110.9,110.9,110.77,110.85,31
QAZ14,2014-07-01 08:30,1,110.87,111.14,110.81,111.14,57
QAZ14,2014-07-01 09:00,1,111.15,111.21,110.99,110.99,21
QAZ14,2014-07-01 09:30,1,110.97,110.97,110.73,110.9,23
QAZ14,2014-07-01 10:00,1,110.75,110.84,110.75,110.78,12
QAZ14,2014-07-01 10:30,1,110.74,110.8,110.74,110.8,7
QAZ14,2014-07-01 11:00,1,110.73,110.81,110.73,110.81,11
QAZ14,2014-07-01 11:30,1,110.78,110.87,110.78,110.86,9
QAZ14,2014-07-01 12:00,1,110.68,110.71,110.67,110.67,16
QAZ14,2014-07-01 12:30,1,110.66,110.67,110.6,110.67,7
QAZ14,2014-07-01 13:00,1,110.75,111.01,110.75,111.01,9
QAZ14,2014-07-01 14:30,1,110.97,110.97,110.97,110.97,1
QAZ14,2014-07-01 15:30,1,110.91,110.91,110.91,110.91,1
QAZ14,2014-07-01 21:00,2,110.9,110.9,110.9,110.9,1
QAZ14,2014-07-02 03:00,2,110.97,111.1,110.97,111.1,7
QAZ14,2014-07-02 03:30,2,111.08,111.11,111.08,111.11,2
QAZ14,2014-07-02 04:00,2,110.95,110.95,110.57,110.57,3
QAZ14,2014-07-02 04:30,2,110.62,110.63,110.56,110.61,6
QAZ14,2014-07-02 05:00,2,110.53,110.57,110.53,110.56,3
QAZ14,2014-07-02 05:30,2,110.66,110.66,110.65,110.65,2
QAZ14,2014-07-02 06:00,2,110.76,110.76,110.76,110.76,1
QAZ14,2014-07-02 06:30,2,110.58,110.58,110.58,110.58,1
QAZ14,2014-07-02 07:30,2,110.5,110.5,110.5,110.5,1
QAZ14,2014-07-02 08:00,2,110.53,110.53,110.53,110.53,4
QAZ14,2014-07-02 08:30,2,110.6,110.6,110.4,110.41,12
QAZ14,2014-07-02 09:00,2,110.38,110.39,110.32,110.32,39
QAZ14,2014-07-02 09:30,2,110.45,110.8,110.45,110.8,31
QAZ14,2014-07-02 10:00,2,110.71,110.77,110.54,110.54,10
QAZ14,2014-07-02 10:30,2,110.53,110.68,110.33,110.38,57
QAZ14,2014-07-02 11:00,2,110.31,110.32,110.13,110.13,9
QAZ14,2014-07-02 11:30,2,110.16,110.28,110.16,110.27,11
QAZ14,2014-07-02 12:00,2,110.29,110.29,110.29,110.29,1
QAZ14,2014-07-02 12:30,2,110.15,110.17,110.15,110.17,9
QAZ14,2014-07-02 13:00,2,110.21,110.36,110.21,110.36,14
QAZ14,2014-07-02 13:30,2,110.15,110.15,110.15,110.15,4
QAZ14,2014-07-02 14:30,2,110.02,110.02,110.02,110.02,1
QAZ14,2014-07-02 15:00,2,110.05,110.09,110.05,110.09,4
QAZ14,2014-07-02 20:00,3,109.86,109.86,109.86,109.86,1
QAZ14,2014-07-02 22:00,3,109.9,109.9,109.89,109.89,2
QAZ14,2014-07-03 01:30,3,109.93,110.08,109.92,110.07,13
QAZ14,2014-07-03 02:30,3,109.99,109.99,109.99,109.99,1
QAZ14,2014-07-03 03:00,3,109.95,109.95,109.95,109.95,1
QAZ14,2014-07-03 03:30,3,110.1,110.1,110.1,110.1,1
QAZ14,2014-07-03 04:00,3,110.12,110.13,110.03,110.03,5
QAZ14,2014-07-03 05:00,3,109.9,109.9,109.87,109.87,3
QAZ14,2014-07-03 06:00,3,109.89,109.91,109.89,109.91,5
QAZ14,2014-07-03 07:30,3,110.09,110.15,110.09,110.15,7
QAZ14,2014-07-03 08:00,3,110.18,110.19,110.12,110.19,18
QAZ14,2014-07-03 08:30,3,110.08,110.08,109.94,109.94,7
QAZ14,2014-07-03 09:00,3,109.98,109.99,109.92,109.99,24
QAZ14,2014-07-03 09:30,3,109.94,110,109.94,110,13
QAZ14,2014-07-03 10:00,3,109.85,109.85,109.67,109.68,16
QAZ14,2014-07-03 10:30,3,109.71,109.73,109.71,109.73,5
QAZ14,2014-07-03 11:00,3,109.72,109.72,109.72,109.72,9
QAZ14,2014-07-03 11:30,3,109.63,109.64,109.63,109.64,5
QAZ14,2014-07-03 12:00,3,109.66,109.66,109.65,109.65,6
QAZ14,2014-07-03 12:30,3,109.74,109.8,109.74,109.8,13
QAZ14,2014-07-03 13:00,3,109.76,109.8,109.74,109.8,5
QAZ14,2014-07-03 14:30,3,109.89,109.89,109.89,109.89,1
QAZ14,2014-07-04 03:00,4,109.93,109.93,109.93,109.93,1
QAZ14,2014-07-04 05:30,4,109.8,109.8,109.78,109.79,12
QAZ14,2014-07-04 06:00,4,109.79,109.79,109.79,109.79,1
QAZ14,2014-07-04 06:30,4,109.6,109.6,109.6,109.6,1
QAZ14,2014-07-04 10:00,4,109.69,109.69,109.67,109.67,9
QAZ14,2014-07-04 10:30,4,109.65,109.65,109.64,109.64,6
QAZ14,2014-07-04 11:30,4,109.64,109.64,109.64,109.64,1
QAZ14,2014-07-07 00:00,7,109.58,109.58,109.58,109.58,1
QAZ14,2014-07-07 00:30,7,109.64,109.65,109.64,109.65,2
QAZ14,2014-07-07 01:00,7,109.56,109.56,109.56,109.56,1
QAZ14,2014-07-07 03:30,7,109.65,109.65,109.64,109.65,4
QAZ14,2014-07-07 07:00,7,109.69,109.77,109.69,109.77,2
QAZ14,2014-07-07 07:30,7,109.73,109.85,109.73,109.85,8
QAZ14,2014-07-07 08:00,7,109.73,109.73,109.6,109.63,10
QAZ14,2014-07-07 08:30,7,109.62,109.62,109.46,109.52,15
QAZ14,2014-07-07 09:00,7,109.56,109.56,109.56,109.56,1
QAZ14,2014-07-07 09:30,7,109.53,109.53,109.4,109.42,10
QAZ14,2014-07-07 10:00,7,109.39,109.39,109.2,109.36,43
QAZ14,2014-07-07 11:00,7,109.36,109.56,109.34,109.47,38
QAZ14,2014-07-07 11:30,7,109.33,109.33,109.22,109.27,18
QAZ14,2014-07-07 12:00,7,109.32,109.33,109.32,109.33,5
QAZ14,2014-07-07 12:30,7,109.3,109.3,109.29,109.29,12
QAZ14,2014-07-07 13:00,7,109.25,109.29,109.24,109.27,8
QAZ14,2014-07-07 13:30,7,109.17,109.19,109.17,109.19,6
QAZ14,2014-07-07 14:00,7,109.08,109.08,109.01,109.01,6
QAZ14,2014-07-07 14:30,7,109.05,109.05,109.05,109.05,1
QAZ14,2014-07-08 02:30,8,108.92,108.99,108.92,108.99,29
QAZ14,2014-07-08 03:00,8,109.02,109.02,109.02,109.02,1
QAZ14,2014-07-08 05:00,8,108.96,108.96,108.96,108.96,3
QAZ14,2014-07-08 06:30,8,108.97,108.97,108.97,108.97,15
QAZ14,2014-07-08 07:00,8,109,109,109,109,9
QAZ14,2014-07-08 08:00,8,109.02,109.17,109.02,109.17,17
QAZ14,2014-07-08 08:30,8,109.32,109.35,108.99,108.99,42
QAZ14,2014-07-08 09:00,8,108.96,108.96,108.8,108.88,31
QAZ14,2014-07-08 09:30,8,108.86,109.05,108.86,108.99,33
QAZ14,2014-07-08 10:00,8,108.94,108.95,108.64,108.64,31
QAZ14,2014-07-08 10:30,8,108.6,108.64,108.6,108.63,9
QAZ14,2014-07-08 11:00,8,108.55,108.56,108.46,108.48,14
QAZ14,2014-07-08 11:30,8,108.44,108.48,108.42,108.47,43
QAZ14,2014-07-08 12:00,8,108.48,108.48,108.39,108.4,11
QAZ14,2014-07-08 12:30,8,108.37,108.37,108.27,108.34,35
QAZ14,2014-07-08 13:00,8,108.33,108.46,108.24,108.46,18
QAZ14,2014-07-08 13:30,8,108.34,108.35,108.3,108.35,20
QAZ14,2014-07-08 14:00,8,108.47,108.47,108.47,108.47,1
QAZ14,2014-07-09 02:00,9,108.32,108.32,108.31,108.32,10
QAZ14,2014-07-09 03:00,9,108.24,108.24,108.18,108.18,6
QAZ14,2014-07-09 03:30,9,108.31,108.34,108.31,108.34,24
QAZ14,2014-07-09 04:30,9,108.38,108.38,108.38,108.38,22
QAZ14,2014-07-09 05:30,9,108.29,108.29,108.26,108.29,4
QAZ14,2014-07-09 06:00,9,108.34,108.39,108.29,108.39,10
QAZ14,2014-07-09 06:30,9,108.35,108.35,108.27,108.27,2
QAZ14,2014-07-09 07:30,9,108.28,108.28,108.21,108.22,7
QAZ14,2014-07-09 08:00,9,108.21,108.22,108.2,108.2,13
QAZ14,2014-07-09 08:30,9,108.15,108.15,108.05,108.13,48
QAZ14,2014-07-09 09:00,9,108.1,108.1,107.94,108.03,29
QAZ14,2014-07-09 09:30,9,108.04,108.22,107.97,108.21,68
QAZ14,2014-07-09 10:00,9,108.24,108.24,107.99,108.04,39
QAZ14,2014-07-09 10:30,9,108.18,108.24,108.16,108.16,18
QAZ14,2014-07-09 11:00,9,108.19,108.19,108.03,108.05,9
QAZ14,2014-07-09 11:30,9,108.06,108.06,107.98,108.04,19
QAZ14,2014-07-09 12:00,9,108.01,108.04,107.97,107.99,35
QAZ14,2014-07-09 12:30,9,107.96,107.96,107.84,107.9,52
QAZ14,2014-07-09 13:00,9,107.97,108.11,107.9,108.07,49
QAZ14,2014-07-09 13:30,9,108.06,108.09,108.06,108.09,28
QAZ14,2014-07-09 14:00,9,108.08,108.08,108.08,108.08,1
QAZ14,2014-07-09 15:30,9,107.94,107.94,107.94,107.94,1
QAZ14,2014-07-09 21:30,10,107.91,107.91,107.91,107.91,5
QAZ14,2014-07-10 04:00,10,108.02,108.02,108.02,108.02,3
QAZ14,2014-07-10 04:30,10,107.97,107.98,107.9,107.9,13
QAZ14,2014-07-10 05:00,10,107.81,107.81,107.81,107.81,1
QAZ14,2014-07-10 05:30,10,107.88,107.88,107.88,107.88,7
QAZ14,2014-07-10 07:00,10,108.05,108.09,108.05,108.09,2
QAZ14,2014-07-10 07:30,10,108.07,108.08,107.94,107.97,10
QAZ14,2014-07-10 08:00,10,108.03,108.03,107.97,107.98,11
QAZ14,2014-07-10 08:30,10,107.99,108.13,107.99,108.08,31
QAZ14,2014-07-10 09:00,10,108.12,108.16,108.03,108.15,15
QAZ14,2014-07-10 09:30,10,108.11,108.19,108.08,108.11,26
QAZ14,2014-07-10 10:00,10,108.16,108.23,108.15,108.15,55
QAZ14,2014-07-10 10:30,10,108.21,108.3,108.21,108.25,38
QAZ14,2014-07-10 11:00,10,108.25,108.28,108.22,108.26,16
QAZ14,2014-07-10 11:30,10,108.28,108.32,108.21,108.27,23
QAZ14,2014-07-10 12:00,10,108.26,108.38,108.22,108.38,19
QAZ14,2014-07-10 12:30,10,108.51,108.54,108.51,108.52,3
QAZ14,2014-07-10 13:00,10,108.65,108.84,108.65,108.76,50
QAZ14,2014-07-10 13:30,10,108.91,108.91,108.83,108.83,9
QAZ14,2014-07-10 14:00,10,108.8,108.8,108.8,108.8,12
QAZ14,2014-07-10 14:30,10,108.77,108.77,108.77,108.77,1
QAZ14,2014-07-11 01:30,11,108.57,108.57,108.57,108.57,1
QAZ14,2014-07-11 03:30,11,108.45,108.65,108.45,108.65,5
QAZ14,2014-07-11 05:00,11,108.5,108.5,108.5,108.5,11
QAZ14,2014-07-11 06:00,11,108.47,108.47,108.47,108.47,1
QAZ14,2014-07-11 07:00,11,108.48,108.48,108.36,108.36,4
QAZ14,2014-07-11 07:30,11,108.44,108.44,108.3,108.3,6
QAZ14,2014-07-11 08:00,11,108.3,108.3,108.05,108.06,22
QAZ14,2014-07-11 08:30,11,108.03,108.14,108.03,108.14,26
QAZ14,2014-07-11 09:00,11,108.1,108.16,108.04,108.08,30
QAZ14,2014-07-11 09:30,11,108.06,108.1,108.06,108.07,26
QAZ14,2014-07-11 10:00,11,107.94,107.94,107.68,107.68,34
QAZ14,2014-07-11 10:30,11,107.83,107.83,107.72,107.83,16
QAZ14,2014-07-11 11:00,11,107.83,107.84,107.72,107.82,12
QAZ14,2014-07-11 11:30,11,107.79,107.84,107.74,107.8,14
QAZ14,2014-07-11 12:00,11,107.97,107.97,107.54,107.54,22
QAZ14,2014-07-11 12:30,11,107.52,107.76,107.52,107.66,17
QAZ14,2014-07-11 13:00,11,107.56,107.56,107.38,107.53,34
QAZ14,2014-07-11 13:30,11,107.64,107.64,107.64,107.64,25
QAZ14,2014-07-11 14:00,11,107.37,107.37,107.37,107.37,1
QAZ14,2014-07-11 15:00,11,107.49,107.58,107.49,107.58,2
QAZ14,2014-07-13 17:00,14,107.62,107.62,107.62,107.62,3
QAZ14,2014-07-14 01:30,14,107.63,107.63,107.63,107.63,1
QAZ14,2014-07-14 03:00,14,107.5,107.5,107.5,107.5,1
QAZ14,2014-07-14 03:30,14,107.89,107.89,107.89,107.89,1
QAZ14,2014-07-14 06:30,14,107.89,108.12,107.89,108.12,17
QAZ14,2014-07-14 07:00,14,108.05,108.13,108.05,108.13,4
QAZ14,2014-07-14 08:00,14,107.93,107.93,107.86,107.9,15
QAZ14,2014-07-14 08:30,14,107.87,107.95,107.87,107.95,13
QAZ14,2014-07-14 09:00,14,107.96,108.08,107.74,107.74,79
QAZ14,2014-07-14 09:30,14,107.76,107.77,107.62,107.65,43
QAZ14,2014-07-14 10:00,14,107.73,107.81,107.72,107.75,34
QAZ14,2014-07-14 10:30,14,107.77,107.9,107.77,107.87,24
QAZ14,2014-07-14 11:00,14,107.85,107.85,107.77,107.83,27
QAZ14,2014-07-14 11:30,14,107.84,107.84,107.69,107.69,12
QAZ14,2014-07-14 12:00,14,107.7,107.8,107.67,107.8,12
QAZ14,2014-07-14 12:30,14,107.76,107.82,107.73,107.75,7
QAZ14,2014-07-14 13:00,14,107.7,108.51,107.7,108.51,33
QAZ14,2014-07-14 13:30,14,108.43,108.43,108.43,108.43,1
QAZ14,2014-07-14 14:00,14,108.31,108.31,108.31,108.31,1
QAZ14,2014-07-14 20:30,15,108.25,108.25,108.25,108.25,5
QAZ14,2014-07-15 01:00,15,107.99,108.12,107.99,108.12,2
QAZ14,2014-07-15 02:00,15,107.98,107.98,107.98,107.98,2
QAZ14,2014-07-15 03:00,15,108.02,108.02,107.91,107.91,5
QAZ14,2014-07-15 03:30,15,108,108.08,108,108.05,3
QAZ14,2014-07-15 04:00,15,107.91,107.91,107.91,107.91,1
QAZ14,2014-07-15 05:30,15,107.81,107.81,107.81,107.81,2
QAZ14,2014-07-15 07:30,15,107.64,107.64,107.38,107.42,44
QAZ14,2014-07-15 08:00,15,107.38,107.4,107.21,107.21,22
QAZ14,2014-07-15 08:30,15,107.27,107.41,107.16,107.16,15
QAZ14,2014-07-15 09:00,15,107.08,107.19,107.03,107.11,23
QAZ14,2014-07-15 09:30,15,107.02,107.25,106.84,107.03,25
QAZ14,2014-07-15 10:00,15,107.01,107.03,106.8,106.82,24
QAZ14,2014-07-15 10:30,15,106.79,106.99,106.79,106.99,6
QAZ14,2014-07-15 11:00,15,106.98,107.12,106.9,106.95,21
QAZ14,2014-07-15 11:30,15,106.97,106.97,106.88,106.97,42
QAZ14,2014-07-15 12:00,15,107.09,107.24,107.09,107.16,14
QAZ14,2014-07-15 12:30,15,107.1,107.1,107.06,107.06,6
QAZ14,2014-07-15 13:00,15,107,107.44,107,107.44,41
QAZ14,2014-07-15 13:30,15,107.13,107.13,106.94,106.96,13
QAZ14,2014-07-15 14:00,15,106.96,106.96,106.96,106.96,1
QAZ14,2014-07-15 21:30,16,107.41,107.41,107.41,107.41,1
QAZ14,2014-07-16 02:30,16,107.58,107.58,107.58,107.58,15
QAZ14,2014-07-16 03:00,16,107.56,107.56,107.56,107.56,2
QAZ14,2014-07-16 04:30,16,107.63,107.63,107.63,107.63,1
QAZ14,2014-07-16 05:00,16,107.5,107.52,107.5,107.52,2
QAZ14,2014-07-16 05:30,16,107.52,107.56,107.51,107.56,5
QAZ14,2014-07-16 06:00,16,107.54,107.73,107.54,107.61,6
QAZ14,2014-07-16 06:30,16,107.55,107.79,107.55,107.68,7
QAZ14,2014-07-16 07:00,16,107.69,107.69,107.69,107.69,6
QAZ14,2014-07-16 07:30,16,107.69,107.74,107.57,107.58,8
QAZ14,2014-07-16 08:00,16,107.48,107.48,107.24,107.24,12
QAZ14,2014-07-16 08:30,16,107.32,107.4,107.3,107.39,26
QAZ14,2014-07-16 09:00,16,107.46,107.47,107.33,107.33,5
QAZ14,2014-07-16 09:30,16,107.38,107.67,107.38,107.51,16
QAZ14,2014-07-16 10:00,16,107.6,107.84,107.6,107.65,83
QAZ14,2014-07-16 10:30,16,107.59,107.64,107.5,107.55,35
QAZ14,2014-07-16 11:00,16,107.51,107.65,107.51,107.61,29
QAZ14,2014-07-16 11:30,16,107.63,107.63,107.49,107.51,39
QAZ14,2014-07-16 12:00,16,107.53,107.53,107.47,107.5,24
QAZ14,2014-07-16 12:30,16,107.5,107.53,107.38,107.53,58
QAZ14,2014-07-16 13:00,16,107.49,107.53,107.31,107.31,46
QAZ14,2014-07-16 13:30,16,107.32,107.32,107.24,107.24,4
QAZ14,2014-07-16 14:00,16,107.21,107.25,107.2,107.25,41
QAZ14,2014-07-16 14:30,16,107.24,107.25,107.14,107.24,13
QAZ14,2014-07-16 15:00,16,107.24,107.33,107.24,107.33,6
QAZ14,2014-07-16 16:00,16,107.29,107.29,107.29,107.29,1
QAZ14,2014-07-17 01:30,17,107.12,107.12,107.12,107.12,1
QAZ14,2014-07-17 02:00,17,107.13,107.13,106.97,106.99,5
QAZ14,2014-07-17 02:30,17,107.37,107.47,107.37,107.41,7
QAZ14,2014-07-17 03:00,17,107.42,107.45,107.4,107.44,11
QAZ14,2014-07-17 03:30,17,107.48,107.48,107.48,107.48,1
QAZ14,2014-07-17 04:00,17,107.54,107.54,107.51,107.51,17
QAZ14,2014-07-17 04:30,17,107.51,107.55,107.51,107.55,2
QAZ14,2014-07-17 05:00,17,107.58,107.72,107.58,107.64,14
QAZ14,2014-07-17 05:30,17,107.71,107.76,107.69,107.75,9
QAZ14,2014-07-17 06:30,17,107.59,107.66,107.58,107.66,5
QAZ14,2014-07-17 07:00,17,107.66,107.75,107.62,107.72,27
QAZ14,2014-07-17 07:30,17,107.75,107.95,107.71,107.92,42
QAZ14,2014-07-17 08:00,17,107.85,107.85,107.69,107.69,27
QAZ14,2014-07-17 08:30,17,107.56,107.57,107.41,107.54,62
QAZ14,2014-07-17 09:00,17,107.58,107.58,107.21,107.23,46
QAZ14,2014-07-17 09:30,17,107.25,107.34,107.11,107.11,25
QAZ14,2014-07-17 10:00,17,107.13,107.49,107.03,107.47,94
QAZ14,2014-07-17 10:30,17,107.45,107.5,107.31,107.44,25
QAZ14,2014-07-17 11:00,17,107.47,107.66,107.4,107.43,79
QAZ14,2014-07-17 11:30,17,107.42,107.49,107.42,107.49,11
QAZ14,2014-07-17 12:00,17,107.55,107.6,107.55,107.57,15
QAZ14,2014-07-17 12:30,17,107.59,107.76,107.59,107.69,22
QAZ14,2014-07-17 13:00,17,107.75,107.82,107.59,107.67,29
QAZ14,2014-07-17 13:30,17,107.69,107.69,107.6,107.62,9
QAZ14,2014-07-17 14:00,17,107.61,107.61,107.61,107.61,2
QAZ14,2014-07-17 14:30,17,107.58,107.58,107.58,107.58,1
QAZ14,2014-07-17 15:00,17,107.72,107.85,107.7,107.85,10
QAZ14,2014-07-17 15:30,17,107.94,108.03,107.94,108.03,2
QAZ14,2014-07-18 01:30,18,108.16,108.16,108.16,108.16,1
QAZ14,2014-07-18 03:00,18,108.04,108.13,108.04,108.13,12
QAZ14,2014-07-18 03:30,18,108.08,108.12,108.08,108.1,25
QAZ14,2014-07-18 07:30,18,107.68,107.9,107.68,107.89,28
QAZ14,2014-07-18 08:00,18,107.85,107.95,107.83,107.87,93
QAZ14,2014-07-18 08:30,18,107.84,107.84,107.68,107.68,8
QAZ14,2014-07-18 09:00,18,107.58,107.86,107.58,107.86,73
QAZ14,2014-07-18 09:30,18,107.8,107.83,107.8,107.83,8
QAZ14,2014-07-18 10:00,18,107.72,107.88,107.72,107.88,27
QAZ14,2014-07-18 10:30,18,107.78,107.79,107.58,107.67,38
QAZ14,2014-07-18 11:00,18,107.59,107.72,107.53,107.53,72
QAZ14,2014-07-18 11:30,18,107.56,107.65,107.53,107.53,21
QAZ14,2014-07-18 12:00,18,107.45,107.49,107.34,107.37,23
QAZ14,2014-07-18 12:30,18,107.41,107.42,107.38,107.38,12
QAZ14,2014-07-18 13:00,18,107.38,107.47,107.17,107.39,117
QAZ14,2014-07-18 13:30,18,107.31,107.31,107.19,107.28,16
QAZ14,2014-07-18 14:00,18,107.28,107.29,107.23,107.29,8
QAZ14,2014-07-18 14:30,18,107.29,107.29,107.29,107.29,1
QAZ14,2014-07-18 15:00,18,107.33,107.33,107.33,107.33,4
QAZ14,2014-07-21 02:00,21,107.07,107.07,107.07,107.07,1
QAZ14,2014-07-21 03:30,21,107.46,107.72,107.46,107.63,11
QAZ14,2014-07-21 06:00,21,107.19,107.24,107.19,107.23,10
QAZ14,2014-07-21 07:00,21,107.27,107.41,107.26,107.35,48
QAZ14,2014-07-21 07:30,21,107.39,107.39,107.33,107.34,4
QAZ14,2014-07-21 08:00,21,107.48,107.49,107.41,107.48,36
QAZ14,2014-07-21 08:30,21,107.44,107.61,107.44,107.59,27
QAZ14,2014-07-21 09:00,21,107.62,107.75,107.62,107.63,39
QAZ14,2014-07-21 09:30,21,107.64,107.65,107.53,107.65,13
QAZ14,2014-07-21 10:00,21,107.71,107.8,107.53,107.55,85
QAZ14,2014-07-21 10:30,21,107.62,107.63,107.5,107.55,25
QAZ14,2014-07-21 11:00,21,107.62,107.64,107.51,107.52,26
QAZ14,2014-07-21 11:30,21,107.51,107.52,107.37,107.37,40
QAZ14,2014-07-21 12:00,21,107.46,107.52,107.46,107.51,18
QAZ14,2014-07-21 12:30,21,107.49,107.69,107.49,107.67,20
QAZ14,2014-07-21 13:00,21,107.76,108.08,107.74,108.08,72
QAZ14,2014-07-21 14:00,21,108.11,108.11,108.11,108.11,1
QAZ14,2014-07-21 14:30,21,108.04,108.04,108.04,108.04,1
QAZ14,2014-07-21 22:00,22,108.13,108.13,108.13,108.13,1
QAZ14,2014-07-21 22:30,22,108.25,108.37,108.25,108.37,17
QAZ14,2014-07-22 02:00,22,108.18,108.31,108.18,108.3,3
QAZ14,2014-07-22 02:30,22,108.3,108.45,108.3,108.45,6
QAZ14,2014-07-22 03:00,22,108.4,108.43,108.27,108.31,7
QAZ14,2014-07-22 03:30,22,108.36,108.36,108.35,108.35,9
QAZ14,2014-07-22 04:00,22,108.39,108.47,108.39,108.47,6
QAZ14,2014-07-22 04:30,22,108.47,108.47,108.47,108.47,2
QAZ14,2014-07-22 05:30,22,108.49,108.61,108.49,108.53,4
QAZ14,2014-07-22 06:00,22,108.44,108.5,108.44,108.5,3
QAZ14,2014-07-22 06:30,22,108.57,108.57,108.51,108.51,6
QAZ14,2014-07-22 07:00,22,108.49,108.49,108.41,108.41,6
QAZ14,2014-07-22 07:30,22,108.43,108.43,108.28,108.32,16
QAZ14,2014-07-22 08:00,22,108.3,108.37,108.24,108.3,127
QAZ14,2014-07-22 08:30,22,108.23,108.23,108.07,108.2,37
QAZ14,2014-07-22 09:00,22,108.12,108.16,108.06,108.16,80
QAZ14,2014-07-22 09:30,22,108.1,108.11,107.89,107.89,68
QAZ14,2014-07-22 10:00,22,107.83,107.96,107.75,107.75,93
QAZ14,2014-07-22 10:30,22,107.75,107.93,107.75,107.87,41
QAZ14,2014-07-22 11:00,22,107.86,107.92,107.86,107.88,32
QAZ14,2014-07-22 11:30,22,107.86,107.89,107.86,107.86,10
QAZ14,2014-07-22 12:00,22,107.79,107.81,107.69,107.75,14
QAZ14,2014-07-22 12:30,22,107.71,107.76,107.71,107.76,4
QAZ14,2014-07-22 13:00,22,107.74,107.74,107.45,107.55,60
QAZ14,2014-07-22 13:30,22,107.46,107.52,107.46,107.52,10
QAZ14,2014-07-22 15:30,22,107.25,107.25,107.25,107.25,1
QAZ14,2014-07-22 16:00,22,107.2,107.2,107.2,107.2,18
QAZ14,2014-07-22 19:30,23,107.5,107.52,107.5,107.52,2
QAZ14,2014-07-22 23:30,23,107.33,107.33,107.33,107.33,2
QAZ14,2014-07-23 02:30,23,107.39,107.4,107.39,107.4,6
QAZ14,2014-07-23 03:00,23,107.37,107.37,107.37,107.37,1
QAZ14,2014-07-23 04:30,23,107.47,107.47,107.47,107.47,1
QAZ14,2014-07-23 07:00,23,107.62,107.65,107.6,107.65,27
QAZ14,2014-07-23 07:30,23,107.69,107.8,107.67,107.8,11
QAZ14,2014-07-23 08:00,23,107.83,107.98,107.83,107.93,46
QAZ14,2014-07-23 08:30,23,107.92,107.92,107.82,107.87,17
QAZ14,2014-07-23 09:00,23,107.75,107.81,107.63,107.63,26
QAZ14,2014-07-23 09:30,23,107.7,107.79,107.64,107.76,67
QAZ14,2014-07-23 10:00,23,107.73,107.94,107.73,107.92,65
QAZ14,2014-07-23 10:30,23,107.96,107.97,107.76,107.82,73
QAZ14,2014-07-23 11:00,23,107.84,107.86,107.53,107.55,77
QAZ14,2014-07-23 11:30,23,107.57,107.63,107.54,107.62,29
QAZ14,2014-07-23 12:00,23,107.68,107.83,107.68,107.83,34
QAZ14,2014-07-23 12:30,23,107.93,108,107.89,108,37
QAZ14,2014-07-23 13:00,23,108.01,108.11,108.01,108.03,34
QAZ14,2014-07-23 13:30,23,108.13,108.19,108.13,108.17,13
QAZ14,2014-07-23 14:00,23,108.11,108.11,108.11,108.11,1
QAZ14,2014-07-23 14:30,23,108.3,108.3,108.3,108.3,1
QAZ14,2014-07-24 01:00,24,107.99,107.99,107.99,107.99,1
QAZ14,2014-07-24 03:00,24,107.94,108.04,107.94,108.04,2
QAZ14,2014-07-24 07:00,24,108.03,108.03,108.02,108.02,7
QAZ14,2014-07-24 07:30,24,107.99,108.06,107.94,108.06,14
QAZ14,2014-07-24 08:00,24,107.96,107.96,107.86,107.95,21
QAZ14,2014-07-24 08:30,24,107.93,107.99,107.9,107.9,41
QAZ14,2014-07-24 09:00,24,107.91,107.95,107.55,107.55,41
QAZ14,2014-07-24 09:30,24,107.56,107.62,107.47,107.58,38
QAZ14,2014-07-24 10:00,24,107.61,107.68,107.57,107.62,27
QAZ14,2014-07-24 10:30,24,107.74,107.85,107.55,107.55,20
QAZ14,2014-07-24 11:00,24,107.5,107.5,107.43,107.43,8
QAZ14,2014-07-24 11:30,24,107.47,107.53,107.47,107.5,13
QAZ14,2014-07-24 12:00,24,107.45,107.45,107.28,107.28,18
QAZ14,2014-07-24 12:30,24,107.22,107.38,107.22,107.35,15
QAZ14,2014-07-24 13:00,24,107.59,107.6,107.59,107.6,10
QAZ14,2014-07-24 13:30,24,107.51,107.57,107.5,107.5,40
QAZ14,2014-07-24 14:00,24,107.57,107.57,107.57,107.57,1
QAZ14,2014-07-25 03:00,25,107.68,107.71,107.68,107.71,3
QAZ14,2014-07-25 03:30,25,107.83,107.83,107.79,107.79,2
QAZ14,2014-07-25 05:00,25,107.77,107.82,107.77,107.82,3
QAZ14,2014-07-25 06:30,25,107.73,107.73,107.73,107.73,8
QAZ14,2014-07-25 07:00,25,107.74,107.74,107.64,107.69,14
QAZ14,2014-07-25 07:30,25,107.77,107.92,107.77,107.92,27
QAZ14,2014-07-25 08:00,25,107.87,107.88,107.58,107.59,25
QAZ14,2014-07-25 08:30,25,107.63,107.63,107.41,107.44,20
QAZ14,2014-07-25 09:00,25,107.47,107.49,107.36,107.4,45
QAZ14,2014-07-25 09:30,25,107.39,108.2,107.39,107.99,151
QAZ14,2014-07-25 10:00,25,108.09,108.46,108.09,108.32,67
QAZ14,2014-07-25 10:30,25,108.22,108.26,108.14,108.16,41
QAZ14,2014-07-25 11:00,25,108.12,108.27,108.1,108.27,7
QAZ14,2014-07-25 11:30,25,108.39,108.39,108.32,108.32,14
QAZ14,2014-07-25 12:00,25,108.2,108.27,108.11,108.24,12
QAZ14,2014-07-25 12:30,25,108.3,108.48,108.3,108.48,124
QAZ14,2014-07-25 13:00,25,108.49,108.65,108.29,108.65,28
QAZ14,2014-07-25 13:30,25,108.71,108.72,108.64,108.64,11
QAZ14,2014-07-25 14:00,25,108.58,108.58,108.58,108.58,2
QAZ14,2014-07-25 15:00,25,108.48,108.48,108.48,108.48,1
QAZ14,2014-07-28 02:30,28,108.24,108.24,108.24,108.24,1
QAZ14,2014-07-28 03:00,28,108.31,108.31,108.11,108.11,2
QAZ14,2014-07-28 04:30,28,107.89,107.89,107.89,107.89,1
QAZ14,2014-07-28 05:00,28,107.91,107.91,107.91,107.91,1
QAZ14,2014-07-28 05:30,28,107.88,107.89,107.84,107.84,5
QAZ14,2014-07-28 06:00,28,107.85,107.9,107.85,107.9,2
QAZ14,2014-07-28 06:30,28,107.93,107.93,107.92,107.92,3
QAZ14,2014-07-28 07:00,28,107.9,107.92,107.85,107.92,12
QAZ14,2014-07-28 07:30,28,107.9,107.95,107.88,107.88,18
QAZ14,2014-07-28 08:00,28,107.88,107.88,107.8,107.85,20
QAZ14,2014-07-28 08:30,28,107.7,107.82,107.65,107.74,69
QAZ14,2014-07-28 09:00,28,107.65,107.67,107.51,107.61,41
QAZ14,2014-07-28 09:30,28,107.59,107.63,107.45,107.5,97
QAZ14,2014-07-28 10:00,28,107.46,107.78,107.46,107.75,99
QAZ14,2014-07-28 10:30,28,107.73,107.9,107.72,107.8,28
QAZ14,2014-07-28 11:00,28,107.82,108.01,107.82,108.01,41
QAZ14,2014-07-28 11:30,28,108.04,108.04,107.89,107.93,41
QAZ14,2014-07-28 12:00,28,107.93,107.97,107.91,107.97,12
QAZ14,2014-07-28 12:30,28,108.04,108.22,108.04,108.22,34
QAZ14,2014-07-28 13:00,28,108.21,108.21,107.88,107.88,50
QAZ14,2014-07-28 13:30,28,107.83,107.89,107.83,107.88,20
QAZ14,2014-07-28 14:00,28,107.87,107.87,107.87,107.87,1
QAZ14,2014-07-28 20:00,29,107.9,107.9,107.86,107.86,33
QAZ14,2014-07-29 02:30,29,108.09,108.14,108.09,108.13,3
QAZ14,2014-07-29 03:00,29,108.06,108.13,108.02,108.13,8
QAZ14,2014-07-29 03:30,29,108.14,108.25,108.1,108.25,25
QAZ14,2014-07-29 04:00,29,108.26,108.27,108.21,108.21,4
QAZ14,2014-07-29 04:30,29,108.13,108.2,108.12,108.12,7
QAZ14,2014-07-29 05:30,29,108,108.03,107.97,107.97,3
QAZ14,2014-07-29 06:00,29,107.99,108.05,107.99,108.05,2
QAZ14,2014-07-29 06:30,29,107.99,107.99,107.94,107.94,2
QAZ14,2014-07-29 07:00,29,107.93,108.14,107.87,108.07,54
QAZ14,2014-07-29 07:30,29,108.1,108.18,107.93,108.07,104
QAZ14,2014-07-29 08:00,29,108.11,108.11,107.86,107.92,207
QAZ14,2014-07-29 08:30,29,107.88,108,107.8,107.94,75
QAZ14,2014-07-29 09:00,29,107.92,107.96,107.68,107.96,91
QAZ14,2014-07-29 09:30,29,108,108.29,108,108.28,137
QAZ14,2014-07-29 10:00,29,108.26,108.26,107.98,107.98,69
QAZ14,2014-07-29 10:30,29,107.98,107.98,107.79,107.84,59
QAZ14,2014-07-29 11:00,29,107.85,107.89,107.79,107.8,31
QAZ14,2014-07-29 11:30,29,107.83,107.84,107.71,107.75,41
QAZ14,2014-07-29 12:00,29,107.75,107.86,107.75,107.86,23
QAZ14,2014-07-29 12:30,29,107.95,107.99,107.92,107.93,26
QAZ14,2014-07-29 13:00,29,107.97,108.21,107.97,108.21,103
QAZ14,2014-07-29 13:30,29,108.06,108.09,108.05,108.05,9
QAZ14,2014-07-29 14:00,29,108.05,108.15,108.05,108.13,16
QAZ14,2014-07-29 14:30,29,108.08,108.09,108.06,108.09,6
QAZ14,2014-07-29 15:00,29,108.12,108.12,108.09,108.09,23
QAZ14,2014-07-29 15:30,29,108.02,108.04,108.02,108.04,4
QAZ14,2014-07-30 01:00,30,108,108,108,108,1
QAZ14,2014-07-30 01:30,30,107.97,107.97,107.97,107.97,1
QAZ14,2014-07-30 02:30,30,108.28,108.28,108.28,108.28,1
QAZ14,2014-07-30 03:30,30,108.2,108.2,108.2,108.2,1
QAZ14,2014-07-30 05:00,30,108.04,108.04,108.04,108.04,1
QAZ14,2014-07-30 05:30,30,108.14,108.14,108.14,108.14,1
QAZ14,2014-07-30 06:00,30,108.12,108.12,108.12,108.12,1
QAZ14,2014-07-30 06:30,30,108.1,108.1,108.1,108.1,1
QAZ14,2014-07-30 07:00,30,108.05,108.1,108.05,108.1,7
QAZ14,2014-07-30 07:30,30,108.14,108.24,108.11,108.22,28
QAZ14,2014-07-30 08:00,30,108.22,108.28,108.15,108.19,40
QAZ14,2014-07-30 08:30,30,108.14,108.27,108.14,108.15,35
QAZ14,2014-07-30 09:00,30,108.06,108.26,107.9,108.26,60
QAZ14,2014-07-30 09:30,30,108.3,108.36,108,108.1,143
QAZ14,2014-07-30 10:00,30,108.12,108.15,107.95,107.98,91
QAZ14,2014-07-30 10:30,30,107.97,108.11,107.64,107.86,122
QAZ14,2014-07-30 11:00,30,107.96,107.96,107.64,107.77,108
QAZ14,2014-07-30 11:30,30,107.77,107.82,107.67,107.67,58
QAZ14,2014-07-30 12:00,30,107.65,107.72,107.24,107.32,88
QAZ14,2014-07-30 12:30,30,107.37,107.51,107.05,107.1,75
QAZ14,2014-07-30 13:00,30,107.09,107.42,107.09,107.41,77
QAZ14,2014-07-30 13:30,30,107.2,107.23,107,107.03,64
QAZ14,2014-07-30 14:00,30,107.13,107.19,106.98,106.98,8
QAZ14,2014-07-30 14:30,30,106.78,107.01,106.78,107.01,3
QAZ14,2014-07-30 15:00,30,106.93,107.03,106.93,107.01,6
QAZ14,2014-07-30 20:00,31,106.87,106.87,106.87,106.87,4
QAZ14,2014-07-31 00:30,31,107.18,107.18,107.18,107.18,1
QAZ14,2014-07-31 01:00,31,107.18,107.18,107.14,107.14,2
QAZ14,2014-07-31 02:00,31,107.08,107.08,106.69,106.69,4
QAZ14,2014-07-31 02:30,31,106.69,106.97,106.69,106.97,7
QAZ14,2014-07-31 03:00,31,106.9,106.9,106.7,106.7,3
QAZ14,2014-07-31 04:00,31,106.5,106.5,106.5,106.5,16
QAZ14,2014-07-31 05:00,31,106.78,106.78,106.78,106.78,1
QAZ14,2014-07-31 05:30,31,106.77,106.77,106.77,106.77,1
QAZ14,2014-07-31 07:00,31,107.17,107.18,107.17,107.18,7
QAZ14,2014-07-31 07:30,31,107.16,107.24,107,107.24,61
QAZ14,2014-07-31 08:00,31,107.27,107.29,107.05,107.13,55
QAZ14,2014-07-31 08:30,31,107.15,107.16,106.91,107.04,59
QAZ14,2014-07-31 09:00,31,106.95,107.29,106.9,107.21,65
QAZ14,2014-07-31 09:30,31,107.24,107.24,107.01,107.22,81
QAZ14,2014-07-31 10:00,31,107.22,107.23,106.92,107.05,98
QAZ14,2014-07-31 10:30,31,107,107.01,106.63,106.68,50
QAZ14,2014-07-31 11:00,31,106.64,106.77,106.39,106.55,44
QAZ14,2014-07-31 11:30,31,106.58,106.6,106.41,106.54,26
QAZ14,2014-07-31 12:00,31,106.55,106.62,106.46,106.48,28
QAZ14,2014-07-31 12:30,31,106.51,106.69,106.5,106.66,20
QAZ14,2014-07-31 13:00,31,106.7,107.16,106.7,107.03,47
QAZ14,2014-07-31 13:30,31,106.96,106.96,106.76,106.79,27
QAZ14,2014-07-31 14:00,31,106.62,106.67,106.62,106.67,5
QAZ14,2014-07-31 15:00,31,106.8,106.8,106.8,106.8,1
QAZ14,2014-07-31 15:30,31,106.58,106.58,106.56,106.56,2
QAZ14,2014-07-31 23:30,1,106.97,106.97,106.97,106.97,1
QAZ14,2014-08-01 01:30,1,107,107.01,107,107.01,14
QAZ14,2014-08-01 02:30,1,106.86,106.86,106.86,106.86,1
QAZ14,2014-08-01 03:00,1,106.98,106.98,106.98,106.98,1
QAZ14,2014-08-01 03:30,1,106.83,106.83,106.83,106.83,1
QAZ14,2014-08-01 04:00,1,106.88,106.88,106.88,106.88,1
QAZ14,2014-08-01 04:30,1,106.77,106.77,106.77,106.77,1
QAZ14,2014-08-01 05:00,1,106.48,106.48,106.48,106.48,1
QAZ14,2014-08-01 07:00,1,106.82,106.82,106.77,106.78,11
QAZ14,2014-08-01 07:30,1,106.87,106.87,106.7,106.7,38
QAZ14,2014-08-01 08:00,1,106.67,106.76,106.41,106.43,52
QAZ14,2014-08-01 08:30,1,106.4,106.42,106.26,106.26,103
QAZ14,2014-08-01 09:00,1,106.24,106.28,105.91,106.22,109
QAZ14,2014-08-01 09:30,1,106.19,106.32,106.15,106.19,55
QAZ14,2014-08-01 10:00,1,106.15,106.27,106.04,106.06,106
QAZ14,2014-08-01 10:30,1,106.02,106.22,105.97,106.16,94
QAZ14,2014-08-01 11:00,1,106.17,106.4,106.15,106.28,75
QAZ14,2014-08-01 11:30,1,106.34,106.45,106.3,106.41,73
QAZ14,2014-08-01 12:00,1,106.43,106.43,106.28,106.34,91
QAZ14,2014-08-01 12:30,1,106.35,106.55,106.35,106.55,109
QAZ14,2014-08-01 13:00,1,106.5,106.55,106.21,106.22,81
QAZ14,2014-08-01 13:30,1,106.22,106.22,105.88,105.88,65
QAZ14,2014-08-01 14:00,1,105.86,105.86,105.85,105.86,8
QAZ14,2014-08-01 14:30,1,105.79,105.79,105.72,105.72,3
QAZ14,2014-08-04 01:00,4,106.41,106.46,106.41,106.46,5
QAZ14,2014-08-04 03:00,4,106.54,106.54,106.54,106.54,1
QAZ14,2014-08-04 03:30,4,106.46,106.46,106.45,106.45,3
QAZ14,2014-08-04 05:00,4,106.32,106.32,106.31,106.31,2
QAZ14,2014-08-04 05:30,4,106.39,106.39,106.39,106.39,5
QAZ14,2014-08-04 06:30,4,106.29,106.33,106.25,106.26,8
QAZ14,2014-08-04 07:00,4,106.23,106.23,106.04,106.1,62
QAZ14,2014-08-04 07:30,4,106.1,106.17,106.05,106.17,70
QAZ14,2014-08-04 08:00,4,106.17,106.23,106.05,106.05,74
QAZ14,2014-08-04 08:30,4,106.09,106.32,106.09,106.32,47
QAZ14,2014-08-04 09:00,4,106.31,106.82,106.31,106.67,76
QAZ14,2014-08-04 09:30,4,106.66,106.82,106.65,106.68,49
QAZ14,2014-08-04 10:00,4,106.81,106.81,106.36,106.45,106
QAZ14,2014-08-04 10:30,4,106.3,106.54,106.3,106.48,90
QAZ14,2014-08-04 11:00,4,106.52,106.52,106.19,106.25,73
QAZ14,2014-08-04 11:30,4,106.31,106.38,106.31,106.36,26
QAZ14,2014-08-04 12:00,4,106.43,106.5,106.39,106.47,33
QAZ14,2014-08-04 12:30,4,106.47,106.72,106.47,106.69,36
QAZ14,2014-08-04 13:00,4,106.73,106.73,106.5,106.5,61
QAZ14,2014-08-04 13:30,4,106.45,106.54,106.45,106.54,5
QAZ14,2014-08-04 20:00,5,106.43,106.46,106.43,106.46,4
QAZ14,2014-08-04 21:00,5,106.58,106.58,106.58,106.58,1
QAZ14,2014-08-04 22:30,5,106.6,106.6,106.6,106.6,3
QAZ14,2014-08-05 03:30,5,106.49,106.49,106.49,106.49,3
QAZ14,2014-08-05 05:30,5,106.63,106.63,106.63,106.63,1
QAZ14,2014-08-05 06:00,5,106.68,106.7,106.68,106.7,23
QAZ14,2014-08-05 07:00,5,106.57,106.57,106.34,106.39,29
QAZ14,2014-08-05 07:30,5,106.37,106.39,106.26,106.28,34
QAZ14,2014-08-05 08:00,5,106.23,106.3,106.14,106.18,77
QAZ14,2014-08-05 08:30,5,106.19,106.19,106.09,106.14,22
QAZ14,2014-08-05 09:00,5,106.14,106.14,105.88,105.91,61
QAZ14,2014-08-05 09:30,5,105.92,105.97,105.85,105.89,42
QAZ14,2014-08-05 10:00,5,105.92,105.92,105.27,105.3,108
QAZ14,2014-08-05 10:30,5,105.43,105.72,105.36,105.64,63
QAZ14,2014-08-05 11:00,5,105.71,105.71,105.59,105.66,53
QAZ14,2014-08-05 11:30,5,105.69,105.88,105.69,105.72,31
QAZ14,2014-08-05 12:00,5,105.68,105.68,105.58,105.61,29
QAZ14,2014-08-05 12:30,5,105.74,105.76,105.64,105.66,17
QAZ14,2014-08-05 13:00,5,105.6,105.97,105.6,105.86,52
QAZ14,2014-08-05 13:30,5,105.8,105.8,105.7,105.76,44
QAZ14,2014-08-05 14:00,5,105.77,105.8,105.77,105.8,2
QAZ14,2014-08-05 14:30,5,105.81,105.85,105.81,105.85,6
QAZ14,2014-08-05 15:30,5,105.99,105.99,105.99,105.99,2
QAZ14,2014-08-05 23:30,6,106.07,106.07,106.07,106.07,1
QAZ14,2014-08-06 00:30,6,106.01,106.01,106.01,106.01,1
QAZ14,2014-08-06 01:30,6,106.13,106.13,106.13,106.13,1
QAZ14,2014-08-06 02:30,6,106.16,106.16,106.16,106.16,1
QAZ14,2014-08-06 03:00,6,106.06,106.06,106.06,106.06,1
QAZ14,2014-08-06 04:30,6,105.98,105.98,105.98,105.98,15
QAZ14,2014-08-06 05:30,6,105.92,105.94,105.91,105.92,12
QAZ14,2014-08-06 06:00,6,105.98,106.16,105.98,106.12,15
QAZ14,2014-08-06 07:00,6,106.06,106.06,105.93,106,36
QAZ14,2014-08-06 07:30,6,106.04,106.04,105.89,105.89,4
QAZ14,2014-08-06 08:00,6,105.91,106.04,105.87,106.04,53
QAZ14,2014-08-06 08:30,6,106.04,106.28,106.03,106.21,60
QAZ14,2014-08-06 09:00,6,106.22,106.23,106.08,106.16,75
QAZ14,2014-08-06 09:30,6,106.18,106.39,106.12,106.36,151
QAZ14,2014-08-06 10:00,6,106.39,106.45,106.05,106.05,166
QAZ14,2014-08-06 10:30,6,106.13,106.24,106.04,106.05,82
QAZ14,2014-08-06 11:00,6,106.01,106.15,106.01,106.13,75
QAZ14,2014-08-06 11:30,6,106.11,106.22,106.03,106.17,50
QAZ14,2014-08-06 12:00,6,106.25,106.34,106.21,106.22,31
QAZ14,2014-08-06 12:30,6,106.17,106.17,105.96,106.04,94
QAZ14,2014-08-06 13:00,6,106.01,106.16,105.99,105.99,47
QAZ14,2014-08-06 13:30,6,106,106.06,106,106.06,17
QAZ14,2014-08-06 14:00,6,106.09,106.24,106.08,106.14,8
QAZ14,2014-08-06 14:30,6,106.11,106.11,106.09,106.09,4
QAZ14,2014-08-06 15:00,6,106,106.06,106,106.06,2
QAZ14,2014-08-06 20:30,7,106.17,106.17,106.17,106.17,7
QAZ14,2014-08-07 03:30,7,105.99,106.02,105.86,105.86,5
QAZ14,2014-08-07 04:00,7,105.7,105.7,105.7,105.7,1
QAZ14,2014-08-07 05:30,7,105.78,105.79,105.78,105.79,2
QAZ14,2014-08-07 06:00,7,105.82,105.82,105.8,105.8,3
QAZ14,2014-08-07 06:30,7,105.9,105.96,105.9,105.93,9
QAZ14,2014-08-07 07:00,7,106,106.12,106,106.1,44
QAZ14,2014-08-07 07:30,7,106.11,106.3,106.1,106.18,63
QAZ14,2014-08-07 08:00,7,106.17,106.54,106.17,106.43,69
QAZ14,2014-08-07 08:30,7,106.36,106.45,106.22,106.22,35
QAZ14,2014-08-07 09:00,7,106.3,106.48,106.29,106.29,58
QAZ14,2014-08-07 09:30,7,106.34,106.34,106.17,106.17,32
QAZ14,2014-08-07 10:00,7,106.18,106.18,105.98,106.12,85
QAZ14,2014-08-07 10:30,7,106.09,106.22,106.05,106.08,68
QAZ14,2014-08-07 11:00,7,106.15,106.66,106.15,106.59,59
QAZ14,2014-08-07 11:30,7,106.63,106.75,106.51,106.59,82
QAZ14,2014-08-07 12:00,7,106.64,106.73,106.51,106.55,34
QAZ14,2014-08-07 12:30,7,106.59,106.72,106.57,106.68,53
QAZ14,2014-08-07 13:00,7,106.74,106.74,106.54,106.58,41
QAZ14,2014-08-07 13:30,7,106.76,107.1,106.76,106.99,52
QAZ14,2014-08-07 21:00,8,107.36,107.36,107.36,107.36,4
QAZ14,2014-08-07 21:30,8,107.4,107.42,107.4,107.42,11
QAZ14,2014-08-07 22:00,8,107.69,107.69,107.69,107.69,1
QAZ14,2014-08-07 23:30,8,107.48,107.48,107.48,107.48,1
QAZ14,2014-08-08 01:00,8,107.51,107.51,107.51,107.51,1
QAZ14,2014-08-08 01:30,8,107.6,107.69,107.6,107.69,2
QAZ14,2014-08-08 02:00,8,107.52,107.52,107.52,107.52,1
QAZ14,2014-08-08 02:30,8,107.58,107.63,107.48,107.6,13
QAZ14,2014-08-08 03:00,8,107.53,107.58,107.51,107.52,5
QAZ14,2014-08-08 03:30,8,107.38,107.43,107.38,107.43,3
QAZ14,2014-08-08 04:00,8,107.5,107.52,107.5,107.52,2
QAZ14,2014-08-08 05:00,8,107.5,107.5,107.5,107.5,37
QAZ14,2014-08-08 06:00,8,107.6,107.62,107.5,107.5,4
QAZ14,2014-08-08 07:00,8,107.15,107.15,106.84,106.99,51
QAZ14,2014-08-08 07:30,8,106.96,107.2,106.9,107.2,39
QAZ14,2014-08-08 08:00,8,107.03,107.05,106.95,106.95,46
QAZ14,2014-08-08 08:30,8,106.95,106.95,106.75,106.82,65
QAZ14,2014-08-08 09:00,8,106.83,107.02,106.73,106.74,95
QAZ14,2014-08-08 09:30,8,106.71,106.71,106.6,106.62,68
QAZ14,2014-08-08 10:00,8,106.6,106.6,106.12,106.16,187
QAZ14,2014-08-08 10:30,8,106.14,106.18,105.97,106.12,85
QAZ14,2014-08-08 11:00,8,106.08,106.17,106.05,106.05,17
QAZ14,2014-08-08 11:30,8,106.19,106.21,106.18,106.18,12
QAZ14,2014-08-08 12:00,8,106.24,106.26,106.14,106.14,19
QAZ14,2014-08-08 12:30,8,106.15,106.25,106.12,106.22,15
QAZ14,2014-08-08 13:00,8,106.21,106.32,106.09,106.24,64
QAZ14,2014-08-08 13:30,8,106.11,106.12,106.04,106.04,25
QAZ14,2014-08-08 14:30,8,106.02,106.02,106.02,106.02,2
QAZ14,2014-08-08 15:00,8,106.07,106.07,106.07,106.07,4
QAZ14,2014-08-11 00:00,11,106.34,106.34,106.34,106.34,1
QAZ14,2014-08-11 00:30,11,106.32,106.32,106.32,106.32,1
QAZ14,2014-08-11 01:00,11,106.3,106.3,106.3,106.3,1
QAZ14,2014-08-11 02:30,11,106.12,106.12,106.11,106.11,2
QAZ14,2014-08-11 04:00,11,106.19,106.19,106.19,106.19,1
QAZ14,2014-08-11 05:30,11,106.19,106.19,106.19,106.19,2
QAZ14,2014-08-11 06:30,11,106.31,106.31,106.31,106.31,1
QAZ14,2014-08-11 07:00,11,106.32,106.42,106.32,106.42,6
QAZ14,2014-08-11 07:30,11,106.23,106.29,106.23,106.24,13
QAZ14,2014-08-11 08:00,11,106.17,106.31,106.15,106.25,35
QAZ14,2014-08-11 08:30,11,106.29,106.65,106.29,106.6,40
QAZ14,2014-08-11 09:00,11,106.61,106.76,106.6,106.72,52
QAZ14,2014-08-11 09:30,11,106.68,106.76,106.6,106.6,31
QAZ14,2014-08-11 10:00,11,106.52,106.61,106.38,106.6,90
QAZ14,2014-08-11 10:30,11,106.59,106.62,106.49,106.53,24
QAZ14,2014-08-11 11:00,11,106.49,106.49,106.35,106.39,48
QAZ14,2014-08-11 11:30,11,106.38,106.41,106.37,106.38,38
QAZ14,2014-08-11 12:00,11,106.4,106.44,106.3,106.3,23
QAZ14,2014-08-11 12:30,11,106.33,106.4,106.29,106.35,26
QAZ14,2014-08-11 13:00,11,106.36,106.36,106.2,106.3,100
QAZ14,2014-08-11 13:30,11,106.24,106.24,106.13,106.14,26
QAZ14,2014-08-11 14:30,11,106.11,106.11,106.11,106.11,3
QAZ14,2014-08-11 20:30,12,106.16,106.16,106.16,106.16,1
QAZ14,2014-08-12 01:00,12,105.9,105.9,105.9,105.9,1
QAZ14,2014-08-12 02:00,12,105.7,105.71,105.55,105.62,23
QAZ14,2014-08-12 03:00,12,105.79,105.8,105.79,105.8,2
QAZ14,2014-08-12 03:30,12,105.8,105.8,105.76,105.76,2
QAZ14,2014-08-12 05:00,12,105.62,105.62,105.62,105.62,3
QAZ14,2014-08-12 05:30,12,105.57,105.57,105.57,105.57,1
QAZ14,2014-08-12 06:30,12,105.64,105.64,105.64,105.64,1
QAZ14,2014-08-12 07:00,12,105.63,105.69,105.57,105.64,26
QAZ14,2014-08-12 07:30,12,105.68,105.68,105.4,105.58,65
QAZ14,2014-08-12 08:00,12,105.59,105.59,105.44,105.44,26
QAZ14,2014-08-12 08:30,12,105.44,105.75,105.41,105.75,66
QAZ14,2014-08-12 09:00,12,105.72,105.72,105.48,105.48,38
QAZ14,2014-08-12 09:30,12,105.51,105.51,105.23,105.31,148
QAZ14,2014-08-12 10:00,12,105.29,105.38,105.19,105.2,139
QAZ14,2014-08-12 10:30,12,105.18,105.21,105,105.13,48
QAZ14,2014-08-12 11:00,12,105.07,105.19,105.07,105.12,30
QAZ14,2014-08-12 11:30,12,105.13,105.19,104.64,104.64,80
QAZ14,2014-08-12 12:00,12,104.62,105.09,104.59,105.09,19
QAZ14,2014-08-12 12:30,12,105.15,105.2,105.05,105.2,46
QAZ14,2014-08-12 13:00,12,105.33,105.33,104.96,104.96,59
QAZ14,2014-08-12 13:30,12,104.91,104.91,104.9,104.9,40
QAZ14,2014-08-12 14:00,12,104.91,105.07,104.91,105.01,6
QAZ14,2014-08-12 14:30,12,104.94,104.94,104.94,104.94,1
QAZ14,2014-08-12 15:00,12,104.9,104.9,104.9,104.9,1
QAZ14,2014-08-12 22:30,13,104.7,104.7,104.7,104.7,1
QAZ14,2014-08-13 00:00,13,104.63,104.63,104.63,104.63,1
QAZ14,2014-08-13 00:30,13,104.61,104.61,104.51,104.51,4
QAZ14,2014-08-13 01:00,13,104.51,104.51,104.5,104.5,2
QAZ14,2014-08-13 01:30,13,104.56,104.56,104.56,104.56,1
QAZ14,2014-08-13 02:00,13,104.61,104.66,104.61,104.65,5
QAZ14,2014-08-13 02:30,13,104.78,104.78,104.78,104.78,3
QAZ14,2014-08-13 03:00,13,104.78,104.78,104.63,104.63,8
QAZ14,2014-08-13 03:30,13,104.66,104.66,104.65,104.65,2
QAZ14,2014-08-13 06:00,13,104.89,104.89,104.82,104.82,2
QAZ14,2014-08-13 06:30,13,104.87,104.88,104.87,104.88,3
QAZ14,2014-08-13 07:00,13,104.87,104.87,104.73,104.75,18
QAZ14,2014-08-13 07:30,13,104.74,105.04,104.74,105.04,37
QAZ14,2014-08-13 08:00,13,105.2,105.29,105.05,105.14,26
QAZ14,2014-08-13 08:30,13,105.12,105.21,105.01,105.16,36
QAZ14,2014-08-13 09:00,13,105.14,105.24,104.97,105.02,53
QAZ14,2014-08-13 09:30,13,104.98,104.98,104.82,104.82,49
QAZ14,2014-08-13 10:00,13,104.83,104.87,104.69,104.78,56
QAZ14,2014-08-13 10:30,13,104.86,105.15,104.86,105.15,74
QAZ14,2014-08-13 11:00,13,105.13,105.38,105.06,105.38,61
QAZ14,2014-08-13 11:30,13,105.44,105.7,105.44,105.52,71
QAZ14,2014-08-13 12:00,13,105.5,105.5,105.4,105.45,43
QAZ14,2014-08-13 12:30,13,105.46,105.63,105.45,105.58,71
QAZ14,2014-08-13 13:00,13,105.69,106.1,105.69,106.09,73
QAZ14,2014-08-13 13:30,13,105.92,106.04,105.91,106.04,21
QAZ14,2014-08-13 14:00,13,105.95,105.98,105.85,105.94,74
QAZ14,2014-08-13 15:00,13,105.82,105.82,105.81,105.81,4
QAZ14,2014-08-13 19:00,14,105.76,105.76,105.76,105.76,1
QAZ14,2014-08-14 03:00,14,105.57,105.61,105.57,105.61,5
QAZ14,2014-08-14 03:30,14,105.8,105.86,105.8,105.86,6
QAZ14,2014-08-14 04:30,14,105.61,105.61,105.61,105.61,1
QAZ14,2014-08-14 06:00,14,105.23,105.23,105.23,105.23,1
QAZ14,2014-08-14 07:00,14,105.34,105.43,105.27,105.37,37
QAZ14,2014-08-14 07:30,14,105.37,105.42,105.25,105.41,49
QAZ14,2014-08-14 08:00,14,105.39,105.39,104.78,104.78,69
QAZ14,2014-08-14 08:30,14,104.77,104.87,104.57,104.65,122
QAZ14,2014-08-14 09:00,14,104.67,104.67,104.14,104.24,134
QAZ14,2014-08-14 09:30,14,104.28,104.38,103.95,104.26,82
QAZ14,2014-08-14 10:00,14,104.23,104.36,103.9,104.01,70
QAZ14,2014-08-14 10:30,14,103.79,103.81,103.6,103.62,22
QAZ14,2014-08-14 11:00,14,103.7,103.76,103.5,103.61,34
QAZ14,2014-08-14 11:30,14,103.71,103.89,103.71,103.76,54
QAZ14,2014-08-14 12:00,14,103.7,103.72,103.52,103.52,87
QAZ14,2014-08-14 12:30,14,103.54,103.54,103.33,103.33,238
QAZ14,2014-08-14 13:00,14,103.35,103.49,103.13,103.14,65
QAZ14,2014-08-14 13:30,14,103.08,103.13,103.08,103.13,2
QAZ14,2014-08-14 14:00,14,103.16,103.16,103.13,103.14,13
QAZ14,2014-08-14 15:00,14,103.24,103.24,103.24,103.24,1
QAZ14,2014-08-14 15:30,14,103.26,103.26,103.26,103.26,1
QAZ14,2014-08-15 00:00,15,103.63,103.63,103.62,103.62,2
QAZ14,2014-08-15 00:30,15,103.62,103.62,103.62,103.62,1
QAZ14,2014-08-15 01:30,15,103.54,103.55,103.36,103.36,5
QAZ14,2014-08-15 02:00,15,103.28,103.28,103.28,103.28,1
QAZ14,2014-08-15 02:30,15,103.29,103.29,103.29,103.29,1
QAZ14,2014-08-15 03:00,15,103.42,103.42,103.24,103.29,5
QAZ14,2014-08-15 03:30,15,103.3,103.3,103.3,103.3,1
QAZ14,2014-08-15 04:30,15,103.55,103.55,103.5,103.5,3
QAZ14,2014-08-15 06:30,15,103.66,103.66,103.66,103.66,4
QAZ14,2014-08-15 07:00,15,103.69,103.72,103.54,103.65,65
QAZ14,2014-08-15 07:30,15,103.67,103.67,103.57,103.65,15
QAZ14,2014-08-15 08:00,15,103.76,103.81,103.74,103.76,22
QAZ14,2014-08-15 08:30,15,103.69,103.69,103.45,103.49,78
QAZ14,2014-08-15 09:00,15,103.45,103.45,103.36,103.4,32
QAZ14,2014-08-15 09:30,15,103.35,104.49,103.3,104.11,82
QAZ14,2014-08-15 10:00,15,104.13,104.6,104.02,104.02,38
QAZ14,2014-08-15 10:30,15,103.9,104.41,103.89,104.28,30
QAZ14,2014-08-15 11:00,15,104.18,104.39,104.08,104.34,30
QAZ14,2014-08-15 11:30,15,104.2,104.3,104.2,104.24,25
QAZ14,2014-08-15 12:00,15,104.23,104.34,104.22,104.28,17
QAZ14,2014-08-15 12:30,15,104.3,104.31,104.17,104.27,32
QAZ14,2014-08-15 13:00,15,104.31,104.57,104.31,104.54,60
QAZ14,2014-08-15 13:30,15,104.48,104.48,104.1,104.1,12
QAZ14,2014-08-15 14:00,15,104.2,104.26,104.2,104.23,5
QAZ14,2014-08-15 14:30,15,104.27,104.27,104.27,104.27,1
QAZ14,2014-08-17 23:30,18,103.78,103.78,103.77,103.78,3
QAZ14,2014-08-18 00:30,18,103.56,103.56,103.56,103.56,1
QAZ14,2014-08-18 01:00,18,103.73,103.73,103.65,103.65,5
QAZ14,2014-08-18 02:00,18,103.71,103.71,103.61,103.61,3
QAZ14,2014-08-18 03:30,18,103.41,103.41,103.41,103.41,1
QAZ14,2014-08-18 04:00,18,103.3,103.3,103.3,103.3,1
QAZ14,2014-08-18 06:00,18,103.32,103.36,103.32,103.36,2
QAZ14,2014-08-18 07:00,18,103.57,103.57,103.36,103.36,13
QAZ14,2014-08-18 07:30,18,103.38,103.44,103.3,103.44,16
QAZ14,2014-08-18 08:00,18,103.17,103.17,102.83,102.85,91
QAZ14,2014-08-18 08:30,18,102.83,102.83,102.58,102.7,54
QAZ14,2014-08-18 09:00,18,102.75,102.81,102.7,102.75,50
QAZ14,2014-08-18 09:30,18,102.67,102.75,102.62,102.72,34
QAZ14,2014-08-18 10:00,18,102.62,102.69,102.48,102.5,80
QAZ14,2014-08-18 10:30,18,102.46,102.62,102.44,102.53,18
QAZ14,2014-08-18 11:00,18,102.5,102.5,102.39,102.39,9
QAZ14,2014-08-18 11:30,18,102.5,102.53,102.45,102.47,55
QAZ14,2014-08-18 12:00,18,102.46,102.52,102.44,102.49,14
QAZ14,2014-08-18 12:30,18,102.5,102.66,102.5,102.63,16
QAZ14,2014-08-18 13:00,18,102.65,102.85,102.58,102.77,88
QAZ14,2014-08-18 13:30,18,102.77,102.8,102.72,102.79,16
QAZ14,2014-08-18 22:30,19,102.91,102.91,102.91,102.91,1
QAZ14,2014-08-19 02:00,19,103.03,103.12,103.01,103.12,4
QAZ14,2014-08-19 02:30,19,103.22,103.22,103.22,103.22,1
QAZ14,2014-08-19 03:00,19,102.85,102.85,102.85,102.85,1
QAZ14,2014-08-19 04:00,19,103.04,103.04,103.04,103.04,1
QAZ14,2014-08-19 05:00,19,103.16,103.16,103.16,103.16,3
QAZ14,2014-08-19 05:30,19,103.06,103.06,103.06,103.06,1
QAZ14,2014-08-19 06:30,19,103.12,103.12,103.12,103.12,1
QAZ14,2014-08-19 07:00,19,103,103.05,102.94,103.05,10
QAZ14,2014-08-19 07:30,19,103.11,103.11,103.01,103.01,4
QAZ14,2014-08-19 08:00,19,103,103.02,102.73,102.78,62
QAZ14,2014-08-19 08:30,19,102.76,102.9,102.74,102.8,39
QAZ14,2014-08-19 09:00,19,102.8,102.8,102.53,102.64,40
QAZ14,2014-08-19 09:30,19,102.59,102.65,102.46,102.46,29
QAZ14,2014-08-19 10:00,19,102.49,102.76,102.48,102.67,52
QAZ14,2014-08-19 10:30,19,102.75,102.95,102.71,102.72,30
QAZ14,2014-08-19 11:00,19,102.75,103.03,102.74,103.03,48
QAZ14,2014-08-19 11:30,19,102.95,102.96,102.81,102.86,30
QAZ14,2014-08-19 12:00,19,102.71,102.83,102.61,102.65,15
QAZ14,2014-08-19 12:30,19,102.69,102.7,102.54,102.57,58
QAZ14,2014-08-19 13:00,19,102.5,102.85,102.5,102.75,24
QAZ14,2014-08-19 13:30,19,102.74,102.77,102.74,102.77,4
QAZ14,2014-08-19 14:00,19,102.81,102.81,102.78,102.78,2
QAZ14,2014-08-20 02:00,20,102.95,102.95,102.95,102.95,1
QAZ14,2014-08-20 04:00,20,103.39,103.41,103.39,103.41,4
QAZ14,2014-08-20 04:30,20,103.34,103.34,103.34,103.34,2
QAZ14,2014-08-20 05:00,20,103.35,103.38,103.28,103.28,4
QAZ14,2014-08-20 05:30,20,103.2,103.2,103.2,103.2,1
QAZ14,2014-08-20 06:30,20,103.25,103.25,103.25,103.25,1
QAZ14,2014-08-20 07:00,20,103.17,103.17,103.12,103.12,10
QAZ14,2014-08-20 07:30,20,103.17,103.17,103.15,103.15,3
QAZ14,2014-08-20 08:00,20,103.24,103.34,103.24,103.28,133
QAZ14,2014-08-20 08:30,20,103.31,103.45,103.27,103.44,77
QAZ14,2014-08-20 09:00,20,103.49,103.49,103.3,103.31,29
QAZ14,2014-08-20 09:30,20,103.24,103.35,103.08,103.29,61
QAZ14,2014-08-20 10:00,20,103.28,103.28,103.04,103.06,20
QAZ14,2014-08-20 10:30,20,103.04,103.1,102.93,102.96,40
QAZ14,2014-08-20 11:00,20,102.86,103.06,102.86,103,14
QAZ14,2014-08-20 11:30,20,102.99,103.08,102.99,103.08,110
QAZ14,2014-08-20 12:00,20,103.16,103.25,103.16,103.17,8
QAZ14,2014-08-20 12:30,20,103.33,103.46,103.28,103.28,9
QAZ14,2014-08-20 13:00,20,103.3,103.43,103.06,103.4,176
QAZ14,2014-08-20 13:30,20,103.31,103.41,103.3,103.37,7
QAZ14,2014-08-20 14:00,20,103.45,103.5,103.45,103.5,6
QAZ14,2014-08-20 14:30,20,103.4,103.4,103.33,103.33,4
QAZ14,2014-08-21 02:00,21,103.06,103.06,102.92,102.92,2
QAZ14,2014-08-21 03:00,21,102.93,102.93,102.82,102.82,3
QAZ14,2014-08-21 04:30,21,102.62,102.81,102.62,102.79,19
QAZ14,2014-08-21 05:00,21,102.83,102.83,102.83,102.83,3
QAZ14,2014-08-21 06:00,21,102.67,102.67,102.67,102.67,8
QAZ14,2014-08-21 07:00,21,102.66,102.84,102.66,102.77,24
QAZ14,2014-08-21 07:30,21,102.77,102.83,102.77,102.83,4
QAZ14,2014-08-21 08:00,21,102.83,103.19,102.83,103.09,43
QAZ14,2014-08-21 08:30,21,103.01,103.19,102.99,103.17,33
QAZ14,2014-08-21 09:00,21,103.08,103.38,103.08,103.17,45
QAZ14,2014-08-21 09:30,21,103.11,103.3,103.05,103.27,50
QAZ14,2014-08-21 10:00,21,103.3,103.36,103.14,103.29,36
QAZ14,2014-08-21 10:30,21,103.36,103.61,103.29,103.61,14
QAZ14,2014-08-21 11:00,21,103.55,103.78,103.55,103.74,21
QAZ14,2014-08-21 11:30,21,103.76,103.76,103.7,103.7,3
QAZ14,2014-08-21 12:00,21,103.77,103.77,103.73,103.73,14
QAZ14,2014-08-21 12:30,21,103.77,103.78,103.7,103.77,14
QAZ14,2014-08-21 13:00,21,103.78,103.88,103.6,103.73,186
QAZ14,2014-08-21 14:00,21,103.99,104,103.99,104,2
QAZ14,2014-08-21 15:00,21,103.89,103.89,103.89,103.89,1
QAZ14,2014-08-22 01:00,22,103.92,103.92,103.92,103.92,2
QAZ14,2014-08-22 02:30,22,103.52,103.52,103.52,103.52,1
QAZ14,2014-08-22 03:00,22,103.81,103.81,103.81,103.81,1
QAZ14,2014-08-22 03:30,22,103.66,103.73,103.66,103.73,4
QAZ14,2014-08-22 04:30,22,103.63,103.63,103.63,103.63,1
QAZ14,2014-08-22 06:30,22,103.82,103.82,103.82,103.82,2
QAZ14,2014-08-22 07:00,22,103.63,103.63,103.63,103.63,1
QAZ14,2014-08-22 07:30,22,103.72,103.72,103.67,103.72,5
QAZ14,2014-08-22 08:00,22,103.67,103.75,103.65,103.72,29
QAZ14,2014-08-22 08:30,22,103.73,103.76,103.68,103.68,9
QAZ14,2014-08-22 09:00,22,103.62,104.06,103.61,104.01,55
QAZ14,2014-08-22 09:30,22,103.78,103.82,103.63,103.7,31
QAZ14,2014-08-22 10:00,22,103.64,103.64,103.5,103.59,40
QAZ14,2014-08-22 10:30,22,103.55,103.62,103.38,103.38,19
QAZ14,2014-08-22 11:00,22,103.49,103.6,103.49,103.6,10
QAZ14,2014-08-22 11:30,22,103.7,103.71,103.6,103.69,27
QAZ14,2014-08-22 12:00,22,103.72,103.72,103.7,103.7,7
QAZ14,2014-08-22 12:30,22,103.6,103.64,103.6,103.63,6
QAZ14,2014-08-22 13:00,22,103.5,103.66,103.5,103.55,52
QAZ14,2014-08-22 13:30,22,103.54,103.54,103.51,103.51,4
QAZ14,2014-08-22 14:00,22,103.54,103.54,103.54,103.54,1
QAZ14,2014-08-22 16:00,22,103.47,103.47,103.47,103.47,1
QAZ14,2014-08-24 23:30,25,103.52,103.52,103.52,103.52,1
QAZ14,2014-08-25 01:30,25,103.52,103.52,103.52,103.52,1
QAZ14,2014-08-25 03:00,25,103.65,103.65,103.65,103.65,3
QAZ14,2014-08-25 03:30,25,103.5,103.76,103.5,103.76,3
QAZ14,2014-08-25 07:00,25,103.69,103.9,103.68,103.83,11
QAZ14,2014-08-25 07:30,25,103.81,103.81,103.76,103.76,5
QAZ14,2014-08-25 08:00,25,103.88,103.93,103.59,103.59,17
QAZ14,2014-08-25 08:30,25,103.54,103.57,103.38,103.41,70
QAZ14,2014-08-25 09:00,25,103.45,103.51,103.31,103.41,14
QAZ14,2014-08-25 09:30,25,103.42,103.42,103.3,103.3,7
QAZ14,2014-08-25 10:00,25,103.48,103.89,103.48,103.89,11
QAZ14,2014-08-25 10:30,25,103.89,103.98,103.76,103.76,88
QAZ14,2014-08-25 11:00,25,103.82,103.82,103.6,103.67,14
QAZ14,2014-08-25 11:30,25,103.67,103.67,103.48,103.53,6
QAZ14,2014-08-25 12:00,25,103.52,103.68,103.52,103.58,126
QAZ14,2014-08-25 12:30,25,103.76,103.78,103.67,103.71,24
QAZ14,2014-08-25 13:00,25,103.7,103.95,103.65,103.9,50
QAZ14,2014-08-25 13:30,25,103.93,103.96,103.88,103.88,17
QAZ14,2014-08-25 20:00,26,103.93,103.93,103.93,103.93,1
QAZ14,2014-08-25 23:00,26,104.02,104.02,104.02,104.02,1
QAZ14,2014-08-26 01:30,26,104.02,104.02,104.02,104.02,1
QAZ14,2014-08-26 02:30,26,103.94,103.94,103.94,103.94,1
QAZ14,2014-08-26 03:00,26,103.89,103.89,103.89,103.89,1
QAZ14,2014-08-26 03:30,26,103.93,103.93,103.93,103.93,1
QAZ14,2014-08-26 04:00,26,103.91,103.91,103.91,103.91,1
QAZ14,2014-08-26 04:30,26,104.03,104.03,104.03,104.03,1
QAZ14,2014-08-26 05:00,26,104.04,104.04,104.04,104.04,2
QAZ14,2014-08-26 05:30,26,104.05,104.06,104.05,104.06,8
QAZ14,2014-08-26 06:30,26,103.97,103.97,103.97,103.97,1
QAZ14,2014-08-26 07:00,26,103.97,103.98,103.97,103.98,4
QAZ14,2014-08-26 07:30,26,104.01,104.1,103.85,103.85,11
QAZ14,2014-08-26 08:00,26,103.88,104.21,103.87,104.15,28
QAZ14,2014-08-26 08:30,26,104.12,104.43,104.06,104.36,22
QAZ14,2014-08-26 09:00,26,104.41,104.58,104.35,104.5,37
QAZ14,2014-08-26 09:30,26,104.49,104.51,104.35,104.35,42
QAZ14,2014-08-26 10:00,26,104.23,104.32,104.08,104.11,46
QAZ14,2014-08-26 10:30,26,104.06,104.13,103.82,103.84,83
QAZ14,2014-08-26 11:00,26,103.8,103.94,103.71,103.79,24
QAZ14,2014-08-26 11:30,26,103.8,103.92,103.79,103.89,23
QAZ14,2014-08-26 12:00,26,103.8,103.8,103.75,103.75,12
QAZ14,2014-08-26 12:30,26,103.84,104,103.76,104,38
QAZ14,2014-08-26 13:00,26,104.05,104.06,103.86,103.87,35
QAZ14,2014-08-26 13:30,26,103.76,103.8,103.74,103.8,10
QAZ14,2014-08-26 14:00,26,103.85,103.85,103.85,103.85,1
QAZ14,2014-08-26 22:30,27,103.99,103.99,103.98,103.98,2
QAZ14,2014-08-27 03:00,27,104.17,104.26,104.13,104.26,54
QAZ14,2014-08-27 03:30,27,104.21,104.21,104.13,104.13,3
QAZ14,2014-08-27 04:00,27,103.96,103.96,103.96,103.96,1
QAZ14,2014-08-27 06:00,27,104.05,104.05,104.05,104.05,3
QAZ14,2014-08-27 07:00,27,104.16,104.16,104.03,104.07,5
QAZ14,2014-08-27 07:30,27,104.11,104.16,104.11,104.12,18
QAZ14,2014-08-27 08:00,27,104.12,104.17,104.03,104.03,10
QAZ14,2014-08-27 08:30,27,104.1,104.25,104.1,104.15,38
QAZ14,2014-08-27 09:00,27,104.2,104.27,104.19,104.27,22
QAZ14,2014-08-27 09:30,27,104.16,104.16,104.01,104.1,16
QAZ14,2014-08-27 10:00,27,104.15,104.15,103.9,103.9,26
QAZ14,2014-08-27 10:30,27,103.91,103.91,103.5,103.64,97
QAZ14,2014-08-27 11:00,27,103.52,103.69,103.47,103.68,47
QAZ14,2014-08-27 11:30,27,103.63,103.81,103.63,103.73,31
QAZ14,2014-08-27 12:00,27,103.7,103.76,103.69,103.71,10
QAZ14,2014-08-27 12:30,27,103.76,103.88,103.73,103.88,28
QAZ14,2014-08-27 13:00,27,103.9,104.08,103.9,104.06,23
QAZ14,2014-08-27 13:30,27,104.05,104.05,103.96,104.01,14
QAZ14,2014-08-27 14:00,27,103.97,104.07,103.97,104.03,61
QAZ14,2014-08-27 14:30,27,104.01,104.01,104.01,104.01,1
QAZ14,2014-08-27 20:30,28,103.9,103.9,103.9,103.9,1
QAZ14,2014-08-27 22:00,28,103.99,103.99,103.99,103.99,2
QAZ14,2014-08-28 01:00,28,103.98,103.98,103.98,103.98,1
QAZ14,2014-08-28 02:30,28,103.8,103.9,103.8,103.9,3
QAZ14,2014-08-28 03:00,28,103.92,103.92,103.92,103.92,1
QAZ14,2014-08-28 03:30,28,103.87,103.87,103.85,103.85,4
QAZ14,2014-08-28 04:00,28,103.88,103.9,103.88,103.9,2
QAZ14,2014-08-28 05:00,28,103.97,103.97,103.97,103.97,1
QAZ14,2014-08-28 05:30,28,104.06,104.06,104.06,104.06,1
QAZ14,2014-08-28 07:00,28,104.43,104.43,104.29,104.38,7
QAZ14,2014-08-28 07:30,28,104.39,104.6,104.19,104.22,178
QAZ14,2014-08-28 08:00,28,104.24,104.41,104.24,104.3,152
QAZ14,2014-08-28 08:30,28,104.32,104.35,104.04,104.04,26
QAZ14,2014-08-28 09:00,28,104.05,104.15,103.52,103.74,66
QAZ14,2014-08-28 09:30,28,103.79,104.19,103.79,104.19,15
QAZ14,2014-08-28 10:00,28,103.96,103.97,103.76,103.81,273
QAZ14,2014-08-28 10:30,28,103.8,103.8,103.65,103.78,23
QAZ14,2014-08-28 11:00,28,103.63,103.9,103.63,103.9,21
QAZ14,2014-08-28 11:30,28,103.84,103.89,103.84,103.89,4
QAZ14,2014-08-28 12:00,28,103.93,103.93,103.69,103.75,14
QAZ14,2014-08-28 12:30,28,103.81,103.81,103.81,103.81,2
QAZ14,2014-08-28 13:00,28,103.8,103.8,103.63,103.77,22
QAZ14,2014-08-28 13:30,28,103.61,103.61,103.58,103.61,11
QAZ14,2014-08-28 14:00,28,103.64,103.64,103.64,103.64,2
QAZ14,2014-08-28 22:00,29,103.85,103.85,103.85,103.85,1
QAZ14,2014-08-28 23:30,29,103.91,103.91,103.89,103.89,2
QAZ14,2014-08-29 01:00,29,103.87,103.87,103.87,103.87,1
QAZ14,2014-08-29 02:00,29,103.98,104,103.98,104,5
QAZ14,2014-08-29 02:30,29,103.9,103.9,103.86,103.86,3
QAZ14,2014-08-29 03:30,29,103.82,103.9,103.82,103.9,2
QAZ14,2014-08-29 04:30,29,103.95,103.95,103.95,103.95,1
QAZ14,2014-08-29 06:00,29,103.86,103.86,103.86,103.86,3
QAZ14,2014-08-29 07:00,29,103.71,103.76,103.71,103.73,15
QAZ14,2014-08-29 07:30,29,103.72,103.83,103.72,103.83,14
QAZ14,2014-08-29 08:00,29,103.84,103.89,103.78,103.89,23
QAZ14,2014-08-29 08:30,29,103.84,103.95,103.84,103.95,20
QAZ14,2014-08-29 09:00,29,104.02,104.1,103.89,104.02,26
QAZ14,2014-08-29 09:30,29,103.9,103.99,103.81,103.88,19
QAZ14,2014-08-29 10:00,29,103.69,103.74,103.63,103.63,26
QAZ14,2014-08-29 10:30,29,103.65,103.92,103.65,103.8,27
QAZ14,2014-08-29 11:00,29,103.89,103.9,103.87,103.88,9
QAZ14,2014-08-29 11:30,29,103.89,103.89,103.81,103.85,9
QAZ14,2014-08-29 12:00,29,103.9,103.99,103.9,103.99,14
QAZ14,2014-08-29 12:30,29,104.09,104.09,104.09,104.09,2
QAZ14,2014-08-29 13:00,29,104.18,104.25,104.13,104.22,32
QAZ14,2014-08-29 13:30,29,104.14,104.14,104.02,104.02,9
QAZ14,2014-08-31 20:30,2,104.19,104.31,104.19,104.31,2
QAZ14,2014-09-01 00:00,2,104.17,104.17,104.17,104.17,1
QAZ14,2014-09-01 02:00,2,103.92,103.92,103.92,103.92,1
QAZ14,2014-09-01 02:30,2,103.99,104,103.99,104,6
QAZ14,2014-09-01 03:00,2,104,104,103.84,103.93,5
QAZ14,2014-09-01 03:30,2,103.9,104,103.9,104,3
QAZ14,2014-09-01 04:00,2,104.03,104.03,104.03,104.03,1
QAZ14,2014-09-01 04:30,2,103.87,103.87,103.87,103.87,1
QAZ14,2014-09-01 05:00,2,103.88,103.88,103.88,103.88,1
QAZ14,2014-09-01 08:00,2,104.04,104.04,103.93,103.93,2
QAZ14,2014-09-01 09:00,2,103.93,103.93,103.93,103.93,1
QAZ14,2014-09-01 09:30,2,103.8,103.8,103.75,103.76,21
QAZ14,2014-09-01 10:00,2,103.71,103.71,103.5,103.5,6
QAZ14,2014-09-01 10:30,2,103.51,103.52,103.51,103.52,3
QAZ14,2014-09-01 11:00,2,103.54,103.54,103.53,103.53,4
QAZ14,2014-09-01 19:30,2,103.72,103.72,103.72,103.72,1
QAZ14,2014-09-02 00:00,2,103.6,103.6,103.6,103.6,1
QAZ14,2014-09-02 00:30,2,103.65,103.65,103.65,103.65,1
QAZ14,2014-09-02 01:30,2,103.55,103.55,103.5,103.52,6
QAZ14,2014-09-02 02:00,2,103.46,103.46,103.46,103.46,2
QAZ14,2014-09-02 03:30,2,103.2,103.2,102.9,102.92,8
QAZ14,2014-09-02 04:00,2,103,103.02,102.96,103.02,24
QAZ14,2014-09-02 05:00,2,103.07,103.07,103.07,103.07,2
QAZ14,2014-09-02 06:00,2,102.83,102.93,102.82,102.85,9
QAZ14,2014-09-02 06:30,2,102.75,102.89,102.72,102.89,16
QAZ14,2014-09-02 07:00,2,102.81,102.81,102.6,102.72,44
QAZ14,2014-09-02 07:30,2,102.67,102.8,102.67,102.72,9
QAZ14,2014-09-02 08:00,2,102.7,102.88,102.62,102.88,14
QAZ14,2014-09-02 08:30,2,102.86,102.98,102.74,102.98,10
QAZ14,2014-09-02 09:00,2,102.95,102.95,102.67,102.87,28
QAZ14,2014-09-02 09:30,2,102.75,102.81,102.41,102.41,35
QAZ14,2014-09-02 10:00,2,102.41,102.51,102.36,102.36,14
QAZ14,2014-09-02 10:30,2,102.44,102.48,101.95,102.01,47
QAZ14,2014-09-02 11:00,2,101.9,101.9,101.71,101.76,71
QAZ14,2014-09-02 11:30,2,101.71,101.71,101.7,101.71,17
QAZ14,2014-09-02 12:00,2,101.78,101.78,101.78,101.78,6
QAZ14,2014-09-02 12:30,2,101.82,101.82,101.48,101.59,31
QAZ14,2014-09-02 13:00,2,101.53,101.59,101.35,101.53,49
QAZ14,2014-09-02 13:30,2,101.62,101.66,101.62,101.66,16
QAZ14,2014-09-02 14:00,2,101.61,101.63,101.61,101.62,3
QAZ14,2014-09-02 14:30,2,101.56,101.56,101.56,101.56,1
QAZ14,2014-09-02 15:00,2,101.66,101.66,101.63,101.66,3
QAZ14,2014-09-02 15:30,2,101.65,101.65,101.65,101.65,1
QAZ14,2014-09-02 20:00,3,101.65,101.69,101.64,101.69,3
QAZ14,2014-09-02 21:00,3,101.78,101.81,101.78,101.81,3
QAZ14,2014-09-03 02:00,3,102.02,102.09,101.88,102.08,7
QAZ14,2014-09-03 02:30,3,102.02,102.02,102.02,102.02,4
QAZ14,2014-09-03 03:00,3,101.87,101.91,101.69,101.9,12
QAZ14,2014-09-03 03:30,3,102.05,102.2,102.05,102.2,22
QAZ14,2014-09-03 04:00,3,102.17,102.58,102.17,102.58,54
QAZ14,2014-09-03 04:30,3,102.4,102.4,102.39,102.39,4
QAZ14,2014-09-03 07:00,3,102.5,102.53,102.5,102.53,2
QAZ14,2014-09-03 07:30,3,102.54,102.75,102.54,102.75,7
QAZ14,2014-09-03 08:00,3,102.92,103.06,102.92,102.96,21
QAZ14,2014-09-03 08:30,3,102.93,103.02,102.91,103.01,19
QAZ14,2014-09-03 09:00,3,103.03,103.34,102.92,102.96,34
QAZ14,2014-09-03 09:30,3,102.82,102.94,102.58,102.9,24
QAZ14,2014-09-03 10:00,3,102.94,103.16,102.87,103.11,21
QAZ14,2014-09-03 10:30,3,103.06,103.13,102.9,102.92,22
QAZ14,2014-09-03 11:00,3,102.91,102.96,102.88,102.88,118
QAZ14,2014-09-03 11:30,3,102.95,103.1,102.95,103.08,44
QAZ14,2014-09-03 12:00,3,103.12,103.27,103.12,103.18,9
QAZ14,2014-09-03 12:30,3,103.34,103.44,103.25,103.44,17
QAZ14,2014-09-03 13:00,3,103.38,104.12,103.38,103.86,89
QAZ14,2014-09-03 13:30,3,103.86,103.89,103.84,103.84,4
QAZ14,2014-09-03 19:00,4,103.4,103.4,103.37,103.37,3
QAZ14,2014-09-03 21:00,4,103.49,103.49,103.49,103.49,1
QAZ14,2014-09-04 01:30,4,103.27,103.28,103.1,103.1,3
QAZ14,2014-09-04 02:00,4,103.1,103.21,103.1,103.21,5
QAZ14,2014-09-04 02:30,4,103.12,103.12,103.12,103.12,2
QAZ14,2014-09-04 03:00,4,103.06,103.06,103.04,103.04,3
QAZ14,2014-09-04 03:30,4,103.05,103.43,103.05,103.43,7
QAZ14,2014-09-04 04:00,4,103.55,103.69,103.35,103.69,6
QAZ14,2014-09-04 04:30,4,103.7,103.7,103.7,103.7,1
QAZ14,2014-09-04 05:30,4,103.56,103.56,103.56,103.56,1
QAZ14,2014-09-04 06:00,4,103.86,103.87,103.84,103.85,4
QAZ14,2014-09-04 06:30,4,103.51,103.51,103.51,103.51,1
QAZ14,2014-09-04 07:00,4,103.79,103.79,103.38,103.38,12
QAZ14,2014-09-04 07:30,4,103.46,103.46,103.03,103.25,21
QAZ14,2014-09-04 08:00,4,103.3,103.42,103.25,103.38,24
QAZ14,2014-09-04 08:30,4,103.43,103.65,103.43,103.58,10
QAZ14,2014-09-04 09:00,4,103.62,103.7,103.42,103.48,29
QAZ14,2014-09-04 09:30,4,103.55,103.63,103.45,103.55,11
QAZ14,2014-09-04 10:00,4,103.69,103.69,103.15,103.17,23
QAZ14,2014-09-04 10:30,4,103.14,103.17,102.8,102.88,21
QAZ14,2014-09-04 11:00,4,102.98,103.03,102.85,102.99,19
QAZ14,2014-09-04 11:30,4,102.97,103.01,102.97,103,4
QAZ14,2014-09-04 12:00,4,103.07,103.17,103.07,103.17,2
QAZ14,2014-09-04 12:30,4,103.18,103.18,103.11,103.15,7
QAZ14,2014-09-04 13:00,4,103.01,103.01,102.64,102.82,38
QAZ14,2014-09-04 13:30,4,102.82,102.82,102.77,102.77,18
QAZ14,2014-09-04 14:30,4,102.88,102.88,102.87,102.88,5
QAZ14,2014-09-04 19:00,5,102.85,102.85,102.81,102.82,3
QAZ14,2014-09-05 02:30,5,102.73,102.73,102.73,102.73,1
QAZ14,2014-09-05 03:00,5,102.9,103,102.9,103,2
QAZ14,2014-09-05 03:30,5,102.93,102.94,102.93,102.94,2
QAZ14,2014-09-05 04:30,5,103.17,103.23,103.17,103.23,4
QAZ14,2014-09-05 05:00,5,103.14,103.14,103.14,103.14,1
QAZ14,2014-09-05 05:30,5,103.11,103.11,103.11,103.11,2
QAZ14,2014-09-05 06:00,5,103.02,103.02,102.87,102.92,8
QAZ14,2014-09-05 06:30,5,102.86,102.86,102.75,102.76,3
QAZ14,2014-09-05 07:00,5,102.74,102.88,102.63,102.82,14
QAZ14,2014-09-05 07:30,5,102.81,102.81,102.42,102.42,21
QAZ14,2014-09-05 08:00,5,102.35,102.74,102.35,102.74,23
QAZ14,2014-09-05 08:30,5,102.75,102.78,102.58,102.65,14
QAZ14,2014-09-05 09:00,5,102.56,102.58,102.21,102.25,36
QAZ14,2014-09-05 09:30,5,102.36,102.36,101.9,101.97,24
QAZ14,2014-09-05 10:00,5,101.93,102.08,101.82,101.88,40
QAZ14,2014-09-05 10:30,5,101.75,101.81,101.71,101.71,16
QAZ14,2014-09-05 11:00,5,101.71,101.73,101.55,101.68,13
QAZ14,2014-09-05 11:30,5,101.71,102,101.71,101.94,10
QAZ14,2014-09-05 12:00,5,102,102.15,101.8,101.8,12
QAZ14,2014-09-05 12:30,5,101.7,101.93,101.7,101.81,7
QAZ14,2014-09-05 13:00,5,101.75,101.97,101.63,101.97,16
QAZ14,2014-09-05 13:30,5,101.85,101.91,101.85,101.91,3
QAZ14,2014-09-05 14:00,5,101.94,102.07,101.94,102.07,4
QAZ14,2014-09-07 21:00,8,101.76,101.76,101.76,101.76,1
QAZ14,2014-09-07 23:30,8,101.99,102.01,101.99,102.01,2
QAZ14,2014-09-08 00:00,8,102.04,102.07,102.03,102.03,8
QAZ14,2014-09-08 01:00,8,102.09,102.09,102.09,102.09,1
QAZ14,2014-09-08 02:00,8,101.91,101.91,101.61,101.74,5
QAZ14,2014-09-08 02:30,8,101.75,101.75,101.71,101.72,4
QAZ14,2014-09-08 03:00,8,101.36,101.36,101.02,101.02,8
QAZ14,2014-09-08 03:30,8,101.25,101.25,101.25,101.25,2
QAZ14,2014-09-08 04:00,8,101.16,101.17,101.14,101.17,4
QAZ14,2014-09-08 04:30,8,101.25,101.25,101.25,101.25,2
QAZ14,2014-09-08 05:00,8,101.13,101.25,101.13,101.18,4
QAZ14,2014-09-08 06:00,8,101.42,101.51,101.42,101.51,4
QAZ14,2014-09-08 07:00,8,101.37,101.41,101.37,101.41,3
QAZ14,2014-09-08 07:30,8,101.38,101.56,101.21,101.21,57
QAZ14,2014-09-08 08:00,8,101.2,101.28,100.73,100.92,71
QAZ14,2014-09-08 08:30,8,100.89,100.89,100.68,100.76,24
QAZ14,2014-09-08 09:00,8,100.86,101.01,100.84,100.9,26
QAZ14,2014-09-08 09:30,8,100.95,101.1,100.8,100.97,30
QAZ14,2014-09-08 10:00,8,100.93,101.12,100.93,101.01,23
QAZ14,2014-09-08 10:30,8,101.02,101.46,101.01,101.29,54
QAZ14,2014-09-08 11:00,8,101.23,101.37,101.23,101.31,17
QAZ14,2014-09-08 11:30,8,101.24,101.26,101.19,101.25,10
QAZ14,2014-09-08 12:00,8,101.29,101.33,101.2,101.22,25
QAZ14,2014-09-08 12:30,8,101.24,101.31,101.21,101.31,5
QAZ14,2014-09-08 13:00,8,101.37,101.5,101.32,101.49,31
QAZ14,2014-09-08 13:30,8,101.54,101.54,101.54,101.54,1
QAZ14,2014-09-08 14:00,8,101.54,101.54,101.54,101.54,2
QAZ14,2014-09-08 14:30,8,101.57,101.58,101.57,101.58,3
QAZ14,2014-09-08 15:00,8,101.52,101.52,101.52,101.52,2
QAZ14,2014-09-08 19:00,9,101.52,101.52,101.52,101.52,2
QAZ14,2014-09-08 20:00,9,101.52,101.52,101.52,101.52,1
QAZ14,2014-09-09 00:30,9,101.23,101.23,101.23,101.23,1
QAZ14,2014-09-09 02:00,9,101.42,101.42,101.42,101.42,2
QAZ14,2014-09-09 02:30,9,101.28,101.28,101.28,101.28,2
QAZ14,2014-09-09 03:00,9,101.16,101.16,101.16,101.16,10
QAZ14,2014-09-09 03:30,9,101.32,101.32,101.32,101.32,13
QAZ14,2014-09-09 04:00,9,101.28,101.28,101.28,101.28,2
QAZ14,2014-09-09 04:30,9,101.26,101.26,101.26,101.26,14
QAZ14,2014-09-09 05:00,9,101.22,101.25,101.11,101.22,20
QAZ14,2014-09-09 05:30,9,101.27,101.27,101.27,101.27,1
QAZ14,2014-09-09 06:00,9,101.45,101.8,101.45,101.8,61
QAZ14,2014-09-09 07:00,9,101.64,101.64,101.56,101.57,5
QAZ14,2014-09-09 07:30,9,101.5,101.53,101.45,101.53,37
QAZ14,2014-09-09 08:00,9,101.54,101.54,101.17,101.24,48
QAZ14,2014-09-09 08:30,9,101.18,101.35,101.18,101.27,45
QAZ14,2014-09-09 09:00,9,101.38,101.38,100.99,101.14,34
QAZ14,2014-09-09 09:30,9,101.13,101.24,101.12,101.18,12
QAZ14,2014-09-09 10:00,9,101.26,101.28,101.07,101.14,11
QAZ14,2014-09-09 10:30,9,101.05,101.13,100.58,100.63,26
QAZ14,2014-09-09 11:00,9,100.74,100.96,100.68,100.91,41
QAZ14,2014-09-09 11:30,9,100.87,101.03,100.87,101.02,7
QAZ14,2014-09-09 12:00,9,100.83,100.85,100.73,100.73,15
QAZ14,2014-09-09 12:30,9,100.96,100.96,100.85,100.85,15
QAZ14,2014-09-09 13:00,9,100.79,100.83,100.5,100.59,130
QAZ14,2014-09-09 13:30,9,100.65,100.75,100.65,100.69,12
QAZ14,2014-09-09 14:30,9,100.72,100.72,100.72,100.72,1
QAZ14,2014-09-09 17:30,10,100.7,100.7,100.7,100.7,1
QAZ14,2014-09-09 19:00,10,100.75,100.75,100.75,100.75,1
QAZ14,2014-09-10 02:00,10,100.43,100.43,100.43,100.43,2
QAZ14,2014-09-10 02:30,10,100.3,100.3,100.3,100.3,1
QAZ14,2014-09-10 03:00,10,100.41,100.41,100.41,100.41,5
QAZ14,2014-09-10 03:30,10,100.63,100.63,100.52,100.57,14
QAZ14,2014-09-10 04:00,10,100.55,100.55,100.47,100.48,7
QAZ14,2014-09-10 06:00,10,100.46,100.46,100.43,100.43,3
QAZ14,2014-09-10 06:30,10,100.27,100.33,100.16,100.33,14
QAZ14,2014-09-10 07:00,10,100.34,100.53,100.34,100.53,8
QAZ14,2014-09-10 07:30,10,100.42,100.42,100.21,100.21,12
QAZ14,2014-09-10 08:00,10,100.27,100.27,100.07,100.19,66
QAZ14,2014-09-10 08:30,10,100.07,100.16,100.03,100.09,37
QAZ14,2014-09-10 09:00,10,100.04,100.07,99.9,99.92,39
QAZ14,2014-09-10 09:30,10,99.8,99.8,99.4,99.58,58
QAZ14,2014-09-10 10:00,10,99.54,99.54,99.18,99.27,54
QAZ14,2014-09-10 10:30,10,99.25,99.61,99.25,99.57,49
QAZ14,2014-09-10 11:00,10,99.62,99.62,99.49,99.49,22
QAZ14,2014-09-10 11:30,10,99.66,99.66,99.56,99.61,20
QAZ14,2014-09-10 12:00,10,99.76,99.83,99.55,99.55,20
QAZ14,2014-09-10 12:30,10,99.52,99.52,99.15,99.21,118
QAZ14,2014-09-10 13:00,10,99.18,99.49,99.18,99.48,85
QAZ14,2014-09-10 13:30,10,99.45,99.47,99.45,99.47,4
QAZ14,2014-09-10 14:00,10,99.51,99.66,99.5,99.66,4
QAZ14,2014-09-10 21:00,11,99.65,99.65,99.65,99.65,2
QAZ14,2014-09-10 22:30,11,99.52,99.53,99.52,99.52,5
QAZ14,2014-09-11 01:00,11,99.42,99.45,99.37,99.37,3
QAZ14,2014-09-11 02:00,11,99.01,99.01,99.01,99.01,1
QAZ14,2014-09-11 02:30,11,98.96,98.96,98.95,98.95,2
QAZ14,2014-09-11 03:00,11,99.04,99.05,99.04,99.05,16
QAZ14,2014-09-11 03:30,11,98.94,98.94,98.94,98.94,1
QAZ14,2014-09-11 04:00,11,98.81,98.91,98.81,98.91,6
QAZ14,2014-09-11 04:30,11,98.9,98.95,98.9,98.95,8
QAZ14,2014-09-11 05:00,11,98.7,98.74,98.7,98.74,3
QAZ14,2014-09-11 06:00,11,98.52,98.52,98.26,98.3,23
QAZ14,2014-09-11 06:30,11,98.36,98.36,98.31,98.32,21
QAZ14,2014-09-11 07:00,11,98.45,98.45,98.3,98.35,7
QAZ14,2014-09-11 07:30,11,98.44,98.61,98.39,98.52,19
QAZ14,2014-09-11 08:00,11,98.6,98.86,98.59,98.86,92
QAZ14,2014-09-11 08:30,11,98.79,99.01,98.71,98.97,63
QAZ14,2014-09-11 09:00,11,98.91,98.92,98.73,98.88,69
QAZ14,2014-09-11 09:30,11,98.88,98.88,98.69,98.84,35
QAZ14,2014-09-11 10:00,11,98.86,99.13,98.85,98.99,41
QAZ14,2014-09-11 10:30,11,98.86,99,98.86,98.86,19
QAZ14,2014-09-11 11:00,11,98.82,99.07,98.69,99.07,10
QAZ14,2014-09-11 11:30,11,99.11,99.48,99.02,99.41,64
QAZ14,2014-09-11 12:00,11,99.39,99.47,99.3,99.34,14
QAZ14,2014-09-11 12:30,11,99.32,99.32,99.03,99.04,10
QAZ14,2014-09-11 13:00,11,99.09,99.61,99.09,99.61,18
QAZ14,2014-09-11 13:30,11,99.6,99.66,99.58,99.58,13
QAZ14,2014-09-11 14:00,11,99.82,99.83,99.8,99.8,6
QAZ14,2014-09-11 14:30,11,99.94,99.94,99.67,99.67,15
QAZ14,2014-09-11 15:00,11,99.67,99.67,99.6,99.6,3
QAZ14,2014-09-11 15:30,11,99.7,99.7,99.7,99.7,1
QAZ14,2014-09-11 18:30,12,99.58,99.58,99.58,99.58,1
QAZ14,2014-09-11 19:30,12,99.61,99.61,99.61,99.61,1
QAZ14,2014-09-11 21:30,12,99.31,99.32,99.31,99.32,2
QAZ14,2014-09-12 03:00,12,99.86,100,99.86,99.99,9
QAZ14,2014-09-12 03:30,12,100.19,100.19,100.19,100.19,1
QAZ14,2014-09-12 05:30,12,99.74,99.74,99.68,99.68,9
QAZ14,2014-09-12 06:30,12,99.41,99.41,99.41,99.41,1
QAZ14,2014-09-12 07:00,12,99.48,99.52,99.48,99.52,4
QAZ14,2014-09-12 07:30,12,99.53,99.53,99.36,99.36,10
QAZ14,2014-09-12 08:00,12,99.5,99.68,99.17,99.25,17
QAZ14,2014-09-12 08:30,12,99.2,99.27,99.11,99.16,26
QAZ14,2014-09-12 09:00,12,99.1,99.21,98.9,98.9,54
QAZ14,2014-09-12 09:30,12,98.95,98.98,98.67,98.8,113
QAZ14,2014-09-12 10:00,12,98.8,98.82,98.55,98.6,42
QAZ14,2014-09-12 10:30,12,98.6,99.03,98.6,98.9,46
QAZ14,2014-09-12 11:00,12,98.95,99.06,98.95,99.06,25
QAZ14,2014-09-12 11:30,12,99.07,99.32,99.04,99.2,46
QAZ14,2014-09-12 12:00,12,99.11,99.18,99.11,99.12,8
QAZ14,2014-09-12 12:30,12,99.13,99.22,99.11,99.13,40
QAZ14,2014-09-12 13:00,12,99.13,99.13,98.64,98.64,66
QAZ14,2014-09-12 13:30,12,98.68,98.68,98.52,98.52,19
QAZ14,2014-09-12 14:00,12,98.62,98.66,98.51,98.51,12
QAZ14,2014-09-12 14:30,12,98.56,98.56,98.51,98.51,2
QAZ14,2014-09-14 18:00,15,98.21,98.21,97.92,97.92,8
QAZ14,2014-09-14 18:30,15,98,98,97.8,97.8,5
QAZ14,2014-09-14 19:00,15,97.84,97.96,97.84,97.96,4
QAZ14,2014-09-14 19:30,15,98.05,98.05,98.05,98.05,1
QAZ14,2014-09-14 20:30,15,98.12,98.12,98.12,98.12,1
QAZ14,2014-09-14 23:30,15,98.01,98.11,98.01,98.11,4
QAZ14,2014-09-15 01:30,15,97.97,97.97,97.97,97.97,3
QAZ14,2014-09-15 02:00,15,97.99,97.99,97.99,97.99,2
QAZ14,2014-09-15 02:30,15,98.2,98.21,98.1,98.1,4
QAZ14,2014-09-15 03:30,15,98.25,98.33,98.25,98.33,5
QAZ14,2014-09-15 04:00,15,98.56,98.56,98.42,98.42,6
QAZ14,2014-09-15 04:30,15,98.27,98.27,98.25,98.25,2
QAZ14,2014-09-15 05:00,15,98.49,98.5,98.49,98.5,2
QAZ14,2014-09-15 06:00,15,98.43,98.47,98.08,98.08,11
QAZ14,2014-09-15 06:30,15,98.06,98.5,98.06,98.41,11
QAZ14,2014-09-15 07:00,15,98.21,98.27,98.21,98.26,6
QAZ14,2014-09-15 07:30,15,98.22,98.23,98.04,98.04,19
QAZ14,2014-09-15 08:00,15,98.05,98.45,98.04,98.29,192
QAZ14,2014-09-15 08:30,15,98.27,98.66,98.24,98.64,287
QAZ14,2014-09-15 09:00,15,98.66,98.79,98.48,98.79,164
QAZ14,2014-09-15 09:30,15,98.79,99.09,98.79,98.93,224
QAZ14,2014-09-15 10:00,15,98.92,99.08,98.49,98.49,332
QAZ14,2014-09-15 10:30,15,98.5,98.74,98.5,98.72,171
QAZ14,2014-09-15 11:00,15,98.79,98.92,98.7,98.83,111
QAZ14,2014-09-15 11:30,15,98.87,98.94,98.79,98.89,111
QAZ14,2014-09-15 12:00,15,98.88,98.89,98.79,98.84,72
QAZ14,2014-09-15 12:30,15,98.82,98.9,98.61,98.64,219
QAZ14,2014-09-15 13:00,15,98.72,98.83,98.38,98.63,147
QAZ14,2014-09-15 13:30,15,98.59,98.62,98.46,98.62,36
QAZ14,2014-09-15 14:00,15,98.74,98.76,98.73,98.76,6
QAZ14,2014-09-15 17:00,16,98.58,98.58,98.58,98.58,1
QAZ14,2014-09-15 19:00,16,98.7,98.7,98.7,98.7,2
QAZ14,2014-09-15 21:30,16,98.58,98.58,98.58,98.58,1
QAZ14,2014-09-15 22:30,16,98.69,98.7,98.69,98.7,4
QAZ14,2014-09-16 01:30,16,98.6,98.6,98.55,98.55,3
QAZ14,2014-09-16 02:00,16,98.46,98.46,98.38,98.39,30
QAZ14,2014-09-16 02:30,16,98.23,98.23,98.23,98.23,1
QAZ14,2014-09-16 03:00,16,98.33,98.33,98.33,98.33,1
QAZ14,2014-09-16 03:30,16,98.47,98.53,98.47,98.53,3
QAZ14,2014-09-16 04:00,16,98.34,98.48,98.34,98.48,5
QAZ14,2014-09-16 04:30,16,98.64,98.65,98.64,98.65,2
QAZ14,2014-09-16 05:00,16,98.59,98.59,98.59,98.59,3
QAZ14,2014-09-16 05:30,16,98.54,98.54,98.54,98.54,2
QAZ14,2014-09-16 06:30,16,98.45,98.45,98.45,98.45,1
QAZ14,2014-09-16 07:00,16,98.39,98.39,98.39,98.39,4
QAZ14,2014-09-16 07:30,16,98.46,98.69,98.46,98.69,27
QAZ14,2014-09-16 08:00,16,98.74,99.18,98.74,99.12,192
QAZ14,2014-09-16 08:30,16,99.17,99.49,99.16,99.22,171
QAZ14,2014-09-16 09:00,16,99.25,99.71,99.25,99.65,230
QAZ14,2014-09-16 09:30,16,99.65,99.71,99.44,99.56,300
QAZ14,2014-09-16 10:00,16,99.6,99.68,99.4,99.48,315
QAZ14,2014-09-16 10:30,16,99.47,100.07,99.46,99.94,506
QAZ14,2014-09-16 11:00,16,99.96,100.02,99.87,99.94,118
QAZ14,2014-09-16 11:30,16,99.95,99.95,99.74,99.8,150
QAZ14,2014-09-16 12:00,16,99.8,99.87,99.78,99.86,68
QAZ14,2014-09-16 12:30,16,99.9,100,99.81,99.94,126
QAZ14,2014-09-16 13:00,16,99.94,99.94,99.56,99.78,65
QAZ14,2014-09-16 13:30,16,99.72,99.72,99.68,99.68,36
QAZ14,2014-09-16 14:00,16,99.61,99.61,99.6,99.6,4
QAZ14,2014-09-17 01:30,17,99.81,99.81,99.81,99.81,3
QAZ14,2014-09-17 02:00,17,99.52,99.52,99.43,99.46,16
QAZ14,2014-09-17 02:30,17,99.42,99.51,99.41,99.51,6
QAZ14,2014-09-17 03:00,17,99.38,99.46,99.38,99.46,5
QAZ14,2014-09-17 03:30,17,99.39,99.78,99.39,99.69,22
QAZ14,2014-09-17 04:00,17,99.73,99.73,99.73,99.73,2
QAZ14,2014-09-17 04:30,17,99.93,99.96,99.93,99.94,70
QAZ14,2014-09-17 05:00,17,99.93,100.11,99.93,100.11,4
QAZ14,2014-09-17 05:30,17,99.96,99.98,99.88,99.88,24
QAZ14,2014-09-17 06:00,17,99.88,99.97,99.75,99.9,31
QAZ14,2014-09-17 06:30,17,99.89,99.89,99.71,99.71,10
QAZ14,2014-09-17 07:00,17,99.84,99.84,99.76,99.83,11
QAZ14,2014-09-17 07:30,17,99.79,99.89,99.67,99.79,49
QAZ14,2014-09-17 08:00,17,99.81,99.97,99.79,99.9,103
QAZ14,2014-09-17 08:30,17,99.9,100.12,99.87,100,181
QAZ14,2014-09-17 09:00,17,99.97,99.97,99.57,99.72,348
QAZ14,2014-09-17 09:30,17,99.76,99.76,99.23,99.32,371
QAZ14,2014-09-17 10:00,17,99.3,99.65,99.2,99.61,277
QAZ14,2014-09-17 10:30,17,99.62,99.68,99.42,99.51,259
QAZ14,2014-09-17 11:00,17,99.48,99.61,99.37,99.45,150
QAZ14,2014-09-17 11:30,17,99.47,99.49,99.3,99.4,215
QAZ14,2014-09-17 12:00,17,99.44,99.49,99.19,99.23,173
QAZ14,2014-09-17 12:30,17,99.24,99.47,99.15,99.44,163
QAZ14,2014-09-17 13:00,17,99.44,99.59,99.22,99.52,212
QAZ14,2014-09-17 13:30,17,99.44,99.44,99.3,99.3,27
QAZ14,2014-09-17 14:00,17,99.33,99.35,99.33,99.35,4
QAZ14,2014-09-17 14:30,17,99.34,99.34,99.27,99.27,2
QAZ14,2014-09-17 21:30,18,99.06,99.06,99.04,99.04,3
QAZ14,2014-09-17 23:30,18,98.9,98.9,98.9,98.9,5
QAZ14,2014-09-18 01:00,18,98.98,98.98,98.98,98.98,1
QAZ14,2014-09-18 01:30,18,99.06,99.06,98.99,98.99,3
QAZ14,2014-09-18 02:00,18,99.03,99.04,99.03,99.04,4
QAZ14,2014-09-18 02:30,18,99.1,99.14,99.02,99.14,6
QAZ14,2014-09-18 03:00,18,99.12,99.21,99.09,99.16,10
QAZ14,2014-09-18 03:30,18,99.3,99.3,99.27,99.27,3
QAZ14,2014-09-18 04:00,18,99.37,99.41,99.25,99.33,17
QAZ14,2014-09-18 04:30,18,99.45,99.68,99.44,99.63,34
QAZ14,2014-09-18 05:00,18,99.57,99.57,99.46,99.47,10
QAZ14,2014-09-18 05:30,18,99.47,99.48,99.39,99.39,8
QAZ14,2014-09-18 06:00,18,99.42,99.47,99.4,99.47,11
QAZ14,2014-09-18 06:30,18,99.52,99.52,99.46,99.46,4
QAZ14,2014-09-18 07:00,18,99.29,99.3,99.23,99.28,15
QAZ14,2014-09-18 07:30,18,99.24,99.58,99.06,99.58,49
QAZ14,2014-09-18 08:00,18,99.4,99.55,99.28,99.52,215
QAZ14,2014-09-18 08:30,18,99.46,99.49,99.21,99.3,182
QAZ14,2014-09-18 09:00,18,99.3,99.3,98.67,98.88,560
QAZ14,2014-09-18 09:30,18,98.87,99.08,98.77,98.77,276
QAZ14,2014-09-18 10:00,18,98.82,98.84,98.63,98.71,189
QAZ14,2014-09-18 10:30,18,98.69,98.71,98.12,98.34,555
QAZ14,2014-09-18 11:00,18,98.3,98.4,98.18,98.4,188
QAZ14,2014-09-18 11:30,18,98.41,98.42,98.23,98.29,119
QAZ14,2014-09-18 12:00,18,98.27,98.41,98.22,98.36,92
QAZ14,2014-09-18 12:30,18,98.38,98.5,98.29,98.49,139
QAZ14,2014-09-18 13:00,18,98.51,98.57,98.31,98.4,150
QAZ14,2014-09-18 13:30,18,98.41,98.43,98.35,98.4,22
QAZ14,2014-09-18 14:00,18,98.39,98.39,98.39,98.39,8
QAZ14,2014-09-18 15:00,18,98.35,98.35,98.35,98.35,1
QAZ14,2014-09-18 19:00,19,98.37,98.45,98.37,98.45,2
QAZ14,2014-09-18 21:00,19,98.21,98.21,98.21,98.21,2
QAZ14,2014-09-19 01:00,19,98.42,98.42,98.42,98.42,1
QAZ14,2014-09-19 02:00,19,98.38,98.38,98.22,98.23,4
QAZ14,2014-09-19 02:30,19,98.33,98.33,98.14,98.14,7
QAZ14,2014-09-19 03:00,19,98.14,98.19,97.95,97.99,10
QAZ14,2014-09-19 03:30,19,97.95,98.12,97.95,98.12,8
QAZ14,2014-09-19 04:00,19,98.22,98.33,98.21,98.33,19
QAZ14,2014-09-19 04:30,19,98.41,98.53,98.4,98.51,30
QAZ14,2014-09-19 05:00,19,98.4,98.47,98.34,98.35,17
QAZ14,2014-09-19 05:30,19,98.51,98.51,98.46,98.49,7
QAZ14,2014-09-19 06:00,19,98.45,98.45,98.34,98.45,65
QAZ14,2014-09-19 06:30,19,98.46,98.46,98.15,98.16,40
QAZ14,2014-09-19 07:00,19,98.19,98.22,98.09,98.22,80
QAZ14,2014-09-19 07:30,19,98.25,98.48,98.25,98.38,13
QAZ14,2014-09-19 08:00,19,98.42,98.47,98.18,98.44,104
QAZ14,2014-09-19 08:30,19,98.45,98.99,98.43,98.66,366
QAZ14,2014-09-19 09:00,19,98.66,98.8,98.29,98.35,433
QAZ14,2014-09-19 09:30,19,98.3,98.51,98.19,98.25,308
QAZ14,2014-09-19 10:00,19,98.25,98.57,98.24,98.57,244
QAZ14,2014-09-19 10:30,19,98.55,98.89,98.5,98.77,321
QAZ14,2014-09-19 11:00,19,98.75,98.82,98.57,98.71,170
QAZ14,2014-09-19 11:30,19,98.74,98.86,98.74,98.8,161
QAZ14,2014-09-19 12:00,19,98.8,98.8,98.61,98.67,101
QAZ14,2014-09-19 12:30,19,98.71,98.75,98.59,98.63,124
QAZ14,2014-09-19 13:00,19,98.65,99.07,98.53,99.06,134
QAZ14,2014-09-19 13:30,19,99.02,99.11,98.99,99,14
QAZ14,2014-09-19 14:00,19,98.99,98.99,98.99,98.99,5
QAZ14,2014-09-19 15:00,19,98.99,98.99,98.99,98.99,1
QAZ14,2014-09-21 18:00,22,98.87,98.87,98.82,98.82,2
QAZ14,2014-09-21 21:00,22,98.59,98.59,98.59,98.59,2
QAZ14,2014-09-21 23:30,22,98.57,98.57,98.57,98.57,2
QAZ14,2014-09-22 00:00,22,98.55,98.55,98.54,98.55,3
QAZ14,2014-09-22 00:30,22,98.54,98.54,98.54,98.54,10
QAZ14,2014-09-22 01:00,22,98.49,98.49,98.49,98.49,2
QAZ14,2014-09-22 01:30,22,98.49,98.49,98.49,98.49,1
QAZ14,2014-09-22 02:00,22,98.47,98.48,98.47,98.48,2
QAZ14,2014-09-22 02:30,22,98.41,98.42,98.41,98.42,7
QAZ14,2014-09-22 03:00,22,98.39,98.45,98.27,98.27,14
QAZ14,2014-09-22 03:30,22,98.43,98.52,98.43,98.49,7
QAZ14,2014-09-22 04:00,22,98.41,98.43,98.38,98.43,14
QAZ14,2014-09-22 04:30,22,98.43,98.43,98.37,98.37,23
QAZ14,2014-09-22 05:00,22,98.34,98.37,98.34,98.36,18
QAZ14,2014-09-22 05:30,22,98.49,98.52,98.49,98.52,8
QAZ14,2014-09-22 06:00,22,98.75,98.75,98.75,98.75,3
QAZ14,2014-09-22 06:30,22,98.62,98.62,98.46,98.46,9
QAZ14,2014-09-22 07:00,22,98.53,98.53,98.3,98.51,32
QAZ14,2014-09-22 07:30,22,98.47,98.47,98.31,98.46,13
QAZ14,2014-09-22 08:00,22,98.34,98.39,98.19,98.32,106
QAZ14,2014-09-22 08:30,22,98.31,98.43,98.26,98.34,59
QAZ14,2014-09-22 09:00,22,98.33,98.33,97.77,97.88,406
QAZ14,2014-09-22 09:30,22,97.86,97.88,97.71,97.8,152
QAZ14,2014-09-22 10:00,22,97.79,97.95,97.58,97.59,251
QAZ14,2014-09-22 10:30,22,97.58,97.65,97.38,97.4,321
QAZ14,2014-09-22 11:00,22,97.38,97.43,97.16,97.28,255
QAZ14,2014-09-22 11:30,22,97.28,97.41,97.26,97.29,133
QAZ14,2014-09-22 12:00,22,97.26,97.35,97.16,97.33,112
QAZ14,2014-09-22 12:30,22,97.33,97.56,97.33,97.42,140
QAZ14,2014-09-22 13:00,22,97.47,97.71,97.41,97.66,108
QAZ14,2014-09-22 13:30,22,97.72,97.73,97.71,97.71,4
QAZ14,2014-09-22 14:00,22,97.75,97.75,97.75,97.75,1
QAZ14,2014-09-22 14:30,22,97.67,97.67,97.67,97.67,1
QAZ14,2014-09-22 15:00,22,97.7,97.71,97.68,97.69,14
QAZ14,2014-09-22 15:30,22,97.65,97.65,97.62,97.62,5
QAZ14,2014-09-22 20:30,23,97.87,97.87,97.87,97.87,5
QAZ14,2014-09-23 00:30,23,97.99,97.99,97.91,97.91,3
QAZ14,2014-09-23 02:00,23,98.08,98.08,98,98,3
QAZ14,2014-09-23 02:30,23,97.95,97.95,97.85,97.85,2
QAZ14,2014-09-23 03:00,23,97.89,98.02,97.89,98.01,4
QAZ14,2014-09-23 03:30,23,98.11,98.11,98.07,98.07,6
QAZ14,2014-09-23 04:00,23,97.92,97.92,97.92,97.92,1
QAZ14,2014-09-23 04:30,23,98.06,98.1,98.06,98.1,14
QAZ14,2014-09-23 05:00,23,98.2,98.2,98.07,98.14,11
QAZ14,2014-09-23 05:30,23,97.99,98.07,97.99,98.02,18
QAZ14,2014-09-23 06:00,23,98.2,98.25,98.2,98.25,14
QAZ14,2014-09-23 06:30,23,98.22,98.23,98.07,98.09,31
QAZ14,2014-09-23 07:00,23,98.06,98.21,97.9,97.91,48
QAZ14,2014-09-23 07:30,23,97.85,97.89,97.73,97.87,56
QAZ14,2014-09-23 08:00,23,97.85,97.88,97.43,97.45,254
QAZ14,2014-09-23 08:30,23,97.47,97.56,97.29,97.53,286
QAZ14,2014-09-23 09:00,23,97.55,97.84,97.49,97.73,277
QAZ14,2014-09-23 09:30,23,97.77,97.92,97.65,97.77,252
QAZ14,2014-09-23 10:00,23,97.79,97.81,97.42,97.47,272
QAZ14,2014-09-23 10:30,23,97.46,97.62,97.44,97.56,149
QAZ14,2014-09-23 11:00,23,97.55,97.61,97.4,97.43,127
QAZ14,2014-09-23 11:30,23,97.45,97.58,97.35,97.51,108
QAZ14,2014-09-23 12:00,23,97.51,97.82,97.48,97.8,123
QAZ14,2014-09-23 12:30,23,97.77,97.77,97.62,97.68,134
QAZ14,2014-09-23 13:00,23,97.64,97.67,97.5,97.59,101
QAZ14,2014-09-23 13:30,23,97.52,97.52,97.44,97.44,21
QAZ14,2014-09-23 14:00,23,97.43,97.51,97.42,97.5,5
QAZ14,2014-09-23 14:30,23,97.5,97.63,97.5,97.61,4
QAZ14,2014-09-23 15:30,23,97.55,97.55,97.55,97.55,1
QAZ14,2014-09-23 20:00,24,97.48,97.48,97.44,97.44,2
QAZ14,2014-09-23 20:30,24,97.48,97.48,97.48,97.48,2
QAZ14,2014-09-23 21:00,24,97.35,97.35,97.27,97.27,4
QAZ14,2014-09-23 21:30,24,97.21,97.24,97.21,97.21,8
QAZ14,2014-09-23 22:30,24,97.37,97.37,97.37,97.37,2
QAZ14,2014-09-24 00:00,24,97.48,97.48,97.48,97.48,1
QAZ14,2014-09-24 00:30,24,97.45,97.45,97.45,97.45,2
QAZ14,2014-09-24 01:00,24,97.52,97.52,97.51,97.51,6
QAZ14,2014-09-24 01:30,24,97.57,97.57,97.56,97.56,4
QAZ14,2014-09-24 02:00,24,97.68,97.68,97.65,97.65,3
QAZ14,2014-09-24 02:30,24,97.55,97.61,97.54,97.61,11
QAZ14,2014-09-24 03:00,24,97.65,97.65,97.65,97.65,2
QAZ14,2014-09-24 03:30,24,97.39,97.39,97.35,97.36,3
QAZ14,2014-09-24 04:00,24,97.2,97.29,97.19,97.25,7
QAZ14,2014-09-24 04:30,24,97.27,97.36,97.27,97.36,15
QAZ14,2014-09-24 05:00,24,97.26,97.34,97.26,97.34,7
QAZ14,2014-09-24 05:30,24,97.33,97.33,97.2,97.27,14
QAZ14,2014-09-24 06:00,24,97.19,97.19,97.12,97.14,32
QAZ14,2014-09-24 06:30,24,97.19,97.32,97.16,97.32,9
QAZ14,2014-09-24 07:00,24,97.32,97.41,97.27,97.39,29
QAZ14,2014-09-24 07:30,24,97.39,97.39,97,97.04,21
QAZ14,2014-09-24 08:00,24,97.07,97.24,96.99,97.16,132
QAZ14,2014-09-24 08:30,24,97.16,97.17,96.53,96.64,363
QAZ14,2014-09-24 09:00,24,96.64,96.79,96.46,96.74,233
QAZ14,2014-09-24 09:30,24,96.79,97.01,96.49,96.51,456
QAZ14,2014-09-24 10:00,24,96.49,96.77,96.35,96.72,353
QAZ14,2014-09-24 10:30,24,96.73,97.01,96.7,96.89,305
QAZ14,2014-09-24 11:00,24,96.9,97.01,96.79,96.92,189
QAZ14,2014-09-24 11:30,24,96.96,96.96,96.74,96.84,107
QAZ14,2014-09-24 12:00,24,96.84,96.92,96.71,96.92,66
QAZ14,2014-09-24 12:30,24,96.93,97.09,96.93,97.06,129
QAZ14,2014-09-24 13:00,24,97.06,97.71,97.05,97.71,179
QAZ14,2014-09-24 13:30,24,97.63,97.96,97.58,97.96,68
QAZ14,2014-09-24 14:30,24,97.84,97.89,97.84,97.89,6
QAZ14,2014-09-24 15:00,24,97.79,97.79,97.79,97.79,2
QAZ14,2014-09-24 20:30,25,97.54,97.54,97.52,97.52,10
QAZ14,2014-09-25 01:30,25,97.54,97.54,97.42,97.42,3
QAZ14,2014-09-25 02:00,25,97.36,97.36,97.34,97.34,10
QAZ14,2014-09-25 02:30,25,97.39,97.62,97.39,97.62,10
QAZ14,2014-09-25 03:00,25,97.62,97.62,97.35,97.35,13
QAZ14,2014-09-25 03:30,25,97.38,97.41,97.37,97.41,4
QAZ14,2014-09-25 04:00,25,97.34,97.35,97.21,97.21,39
QAZ14,2014-09-25 05:00,25,97.33,97.54,97.33,97.54,20
QAZ14,2014-09-25 05:30,25,97.44,97.55,97.44,97.55,5
QAZ14,2014-09-25 06:00,25,97.51,97.8,97.51,97.8,12
QAZ14,2014-09-25 06:30,25,97.78,97.83,97.76,97.81,43
QAZ14,2014-09-25 07:00,25,98,98.19,97.91,97.99,85
QAZ14,2014-09-25 07:30,25,98.02,98.02,97.74,97.79,49
QAZ14,2014-09-25 08:00,25,97.8,97.86,97.53,97.72,307
QAZ14,2014-09-25 08:30,25,97.72,97.83,97.56,97.68,330
QAZ14,2014-09-25 09:00,25,97.68,97.71,97.21,97.36,330
QAZ14,2014-09-25 09:30,25,97.32,97.32,96.91,96.98,480
QAZ14,2014-09-25 10:00,25,96.98,97.64,96.96,97.5,337
QAZ14,2014-09-25 10:30,25,97.48,97.54,97.38,97.51,221
QAZ14,2014-09-25 11:00,25,97.51,97.88,97.48,97.77,230
QAZ14,2014-09-25 11:30,25,97.8,97.83,97.46,97.56,185
QAZ14,2014-09-25 12:00,25,97.55,97.62,97.45,97.56,96
QAZ14,2014-09-25 12:30,25,97.56,97.59,97.13,97.13,213
QAZ14,2014-09-25 13:00,25,97.11,97.6,97.11,97.6,67
QAZ14,2014-09-25 13:30,25,97.59,97.62,97.58,97.6,6
QAZ14,2014-09-25 14:00,25,97.64,97.64,97.64,97.64,1
QAZ14,2014-09-25 14:30,25,97.68,97.68,97.68,97.68,1
QAZ14,2014-09-25 15:00,25,97.65,97.65,97.63,97.63,2
QAZ14,2014-09-26 00:30,26,97.59,97.59,97.59,97.59,1
QAZ14,2014-09-26 01:30,26,97.69,97.72,97.69,97.72,3
QAZ14,2014-09-26 02:00,26,97.47,97.47,97.47,97.47,2
QAZ14,2014-09-26 02:30,26,97.46,97.46,97.46,97.46,1
QAZ14,2014-09-26 03:00,26,97.32,97.45,97.22,97.22,25
QAZ14,2014-09-26 03:30,26,97.38,97.38,97.28,97.28,9
QAZ14,2014-09-26 04:00,26,97.46,97.57,97.46,97.46,14
QAZ14,2014-09-26 04:30,26,97.45,97.45,97.45,97.45,2
QAZ14,2014-09-26 05:00,26,97.58,97.71,97.58,97.71,12
QAZ14,2014-09-26 05:30,26,97.85,97.95,97.82,97.86,19
QAZ14,2014-09-26 06:00,26,97.84,97.95,97.84,97.95,7
QAZ14,2014-09-26 06:30,26,97.93,97.94,97.88,97.9,10
QAZ14,2014-09-26 07:00,26,97.83,98.12,97.82,97.98,52
QAZ14,2014-09-26 07:30,26,97.96,98.05,97.78,97.84,108
QAZ14,2014-09-26 08:00,26,97.7,97.81,97.5,97.58,202
QAZ14,2014-09-26 08:30,26,97.58,97.65,97.26,97.42,219
QAZ14,2014-09-26 09:00,26,97.44,97.57,97.34,97.44,347
QAZ14,2014-09-26 09:30,26,97.43,97.63,97.4,97.51,286
QAZ14,2014-09-26 10:00,26,97.5,97.54,97.25,97.31,253
QAZ14,2014-09-26 10:30,26,97.34,97.45,97.14,97.15,177
QAZ14,2014-09-26 11:00,26,97.17,97.46,97.16,97.28,153
QAZ14,2014-09-26 11:30,26,97.27,97.54,97.27,97.45,153
QAZ14,2014-09-26 12:00,26,97.48,97.61,97.47,97.56,81
QAZ14,2014-09-26 12:30,26,97.6,97.77,97.59,97.66,236
QAZ14,2014-09-26 13:00,26,97.66,97.75,97.55,97.59,135
QAZ14,2014-09-26 13:30,26,97.56,97.56,97.48,97.54,7
QAZ14,2014-09-26 14:00,26,97.58,97.58,97.58,97.58,1
QAZ14,2014-09-26 14:30,26,97.63,97.63,97.62,97.62,5
QAZ14,2014-09-26 15:00,26,97.58,97.58,97.58,97.58,1
QAZ14,2014-09-28 17:00,29,97.37,97.37,97.3,97.3,3
QAZ14,2014-09-28 18:00,29,97.3,97.3,97.3,97.3,1
QAZ14,2014-09-28 19:00,29,97.37,97.37,97.37,97.37,1
QAZ14,2014-09-28 21:00,29,97.38,97.38,97.37,97.37,3
QAZ14,2014-09-28 21:30,29,97.36,97.37,97.34,97.36,26
QAZ14,2014-09-29 00:00,29,97.32,97.32,97.32,97.32,1
QAZ14,2014-09-29 01:00,29,97.19,97.19,97.19,97.19,1
QAZ14,2014-09-29 02:00,29,97.01,97.04,97.01,97.04,6
QAZ14,2014-09-29 02:30,29,97.14,97.14,97.14,97.14,2
QAZ14,2014-09-29 03:00,29,97.03,97.04,96.98,97,32
QAZ14,2014-09-29 03:30,29,97.02,97.12,97.01,97.12,87
QAZ14,2014-09-29 04:00,29,97.16,97.16,97.12,97.12,6
QAZ14,2014-09-29 04:30,29,97.25,97.27,97.24,97.27,26
QAZ14,2014-09-29 05:00,29,97.36,97.36,97.29,97.29,6
QAZ14,2014-09-29 06:00,29,97.13,97.21,97.13,97.21,3
QAZ14,2014-09-29 06:30,29,97.25,97.44,97.25,97.36,23
QAZ14,2014-09-29 07:00,29,97.41,97.41,97.3,97.3,6
QAZ14,2014-09-29 07:30,29,97.26,97.37,97.08,97.08,20
QAZ14,2014-09-29 08:00,29,97.14,97.15,96.96,97.05,183
QAZ14,2014-09-29 08:30,29,97.14,97.51,97.14,97.32,225
QAZ14,2014-09-29 09:00,29,97.3,97.55,97.3,97.35,276
QAZ14,2014-09-29 09:30,29,97.31,97.49,97.28,97.36,213
QAZ14,2014-09-29 10:00,29,97.41,97.46,97.28,97.42,252
QAZ14,2014-09-29 10:30,29,97.43,97.71,97.35,97.66,275
QAZ14,2014-09-29 11:00,29,97.72,97.86,97.68,97.71,190
QAZ14,2014-09-29 11:30,29,97.72,97.83,97.69,97.71,152
QAZ14,2014-09-29 12:00,29,97.72,97.86,97.64,97.77,149
QAZ14,2014-09-29 12:30,29,97.79,97.93,97.73,97.85,188
QAZ14,2014-09-29 13:00,29,97.85,97.87,97.69,97.8,105
QAZ14,2014-09-29 13:30,29,97.82,97.82,97.71,97.74,12
QAZ14,2014-09-29 14:00,29,97.78,97.78,97.75,97.76,4
QAZ14,2014-09-29 22:00,30,97.78,97.86,97.78,97.86,2
QAZ14,2014-09-29 23:00,30,97.96,97.96,97.96,97.96,7
QAZ14,2014-09-30 01:30,30,97.89,97.89,97.89,97.89,1
QAZ14,2014-09-30 02:00,30,97.94,97.94,97.76,97.93,8
QAZ14,2014-09-30 02:30,30,97.96,98.11,97.96,98.11,5
QAZ14,2014-09-30 03:30,30,97.86,97.92,97.86,97.92,2
QAZ14,2014-09-30 04:00,30,98.08,98.32,98.08,98.2,21
QAZ14,2014-09-30 04:30,30,98.16,98.16,98.07,98.09,27
QAZ14,2014-09-30 05:00,30,98.09,98.16,98.03,98.03,23
QAZ14,2014-09-30 05:30,30,98.02,98.02,98,98,5
QAZ14,2014-09-30 06:00,30,97.94,97.96,97.93,97.96,6
QAZ14,2014-09-30 06:30,30,97.91,97.94,97.84,97.84,8
QAZ14,2014-09-30 07:00,30,97.88,97.95,97.8,97.95,23
QAZ14,2014-09-30 07:30,30,97.97,97.97,97.93,97.96,8
QAZ14,2014-09-30 08:00,30,97.76,97.93,97.55,97.62,231
QAZ14,2014-09-30 08:30,30,97.62,97.7,97.43,97.49,302
QAZ14,2014-09-30 09:00,30,97.47,97.55,97.07,97.1,393
QAZ14,2014-09-30 09:30,30,97.11,97.26,96.8,96.91,443
QAZ14,2014-09-30 10:00,30,96.91,96.93,96.08,96.32,470
QAZ14,2014-09-30 10:30,30,96.3,96.42,94.89,95.49,1298
QAZ14,2014-09-30 11:00,30,95.48,95.54,94.99,95.05,422
QAZ14,2014-09-30 11:30,30,95.07,95.33,95.06,95.3,237
QAZ14,2014-09-30 12:00,30,95.3,95.48,95.08,95.37,319
QAZ14,2014-09-30 12:30,30,95.38,95.42,95.2,95.29,181
QAZ14,2014-09-30 13:00,30,95.27,95.42,95.16,95.29,62
QAZ14,2014-09-30 13:30,30,95.35,95.41,95.33,95.38,16
QAZ14,2014-09-30 14:00,30,95.39,95.4,95.39,95.4,4
QAZ14,2014-09-30 14:30,30,95.41,95.46,95.39,95.46,12
QAZ14,2014-09-30 15:00,30,95.52,95.54,95.52,95.52,4
QAZ14,2014-09-30 15:30,30,95.54,95.58,95.54,95.58,3
QAZ14,2014-09-30 19:30,1,95.47,95.47,95.47,95.47,1
QAZ14,2014-09-30 20:00,1,95.77,95.77,95.77,95.77,1
QAZ14,2014-09-30 20:30,1,95.72,95.74,95.72,95.74,2
QAZ14,2014-09-30 22:00,1,95.59,95.59,95.59,95.59,1
QAZ14,2014-09-30 22:30,1,95.64,95.64,95.64,95.64,1
QAZ14,2014-10-01 00:30,1,95.8,95.8,95.8,95.8,1
QAZ14,2014-10-01 01:00,1,95.68,95.68,95.64,95.65,5
QAZ14,2014-10-01 01:30,1,95.66,95.66,95.66,95.66,1
QAZ14,2014-10-01 02:00,1,95.57,95.58,95.23,95.23,30
QAZ14,2014-10-01 02:30,1,95.37,95.38,95.35,95.35,11
QAZ14,2014-10-01 03:00,1,95.5,95.53,95.36,95.36,6
QAZ14,2014-10-01 03:30,1,95.45,95.54,95.34,95.34,77
QAZ14,2014-10-01 04:00,1,95.48,95.57,95.47,95.57,25
QAZ14,2014-10-01 04:30,1,95.67,95.68,95.6,95.63,9
QAZ14,2014-10-01 05:00,1,95.53,95.53,95.52,95.52,3
QAZ14,2014-10-01 05:30,1,95.65,95.66,95.41,95.42,13
QAZ14,2014-10-01 06:00,1,95.36,95.42,95.36,95.42,3
QAZ14,2014-10-01 06:30,1,95.5,95.6,95.5,95.6,27
QAZ14,2014-10-01 07:00,1,95.49,95.51,95.49,95.51,7
QAZ14,2014-10-01 07:30,1,95.67,95.71,95.67,95.71,7
QAZ14,2014-10-01 08:00,1,95.85,95.95,95.62,95.69,280
QAZ14,2014-10-01 08:30,1,95.72,96.04,95.67,95.91,351
QAZ14,2014-10-01 09:00,1,95.89,96,95.75,95.87,235
QAZ14,2014-10-01 09:30,1,95.86,96.47,95.86,96.46,539
QAZ14,2014-10-01 10:00,1,96.47,96.76,96.25,96.25,582
QAZ14,2014-10-01 10:30,1,96.26,96.41,96.18,96.24,301
QAZ14,2014-10-01 11:00,1,96.24,96.43,96.09,96.12,360
QAZ14,2014-10-01 11:30,1,96.11,96.14,95.5,95.87,631
QAZ14,2014-10-01 12:00,1,95.85,95.94,95.78,95.83,197
QAZ14,2014-10-01 12:30,1,95.81,95.89,95.2,95.34,526
QAZ14,2014-10-01 13:00,1,95.33,95.47,94.49,94.76,293
QAZ14,2014-10-01 13:30,1,94.76,94.88,94.65,94.73,47
QAZ14,2014-10-01 14:00,1,94.68,94.82,94.68,94.82,35
QAZ14,2014-10-01 14:30,1,94.96,95,94.92,94.92,10
QAZ14,2014-10-01 15:00,1,94.78,94.83,94.78,94.83,3
QAZ14,2014-10-01 15:30,1,94.88,94.88,94.88,94.88,2
QAZ14,2014-10-01 20:00,2,94.87,94.87,94.87,94.87,1
QAZ14,2014-10-01 22:30,2,94.95,94.95,94.95,94.95,2
QAZ14,2014-10-01 23:30,2,94.74,94.74,94.74,94.74,1
QAZ14,2014-10-02 00:00,2,94.68,94.68,94.68,94.68,1
QAZ14,2014-10-02 00:30,2,94.63,94.69,94.63,94.69,8
QAZ14,2014-10-02 01:30,2,94.69,94.69,94.69,94.69,1
QAZ14,2014-10-02 02:00,2,94.6,94.6,94,94.15,68
QAZ14,2014-10-02 02:30,2,94.11,94.11,93.25,93.45,78
QAZ14,2014-10-02 03:00,2,93.33,93.62,93.32,93.49,36
QAZ14,2014-10-02 03:30,2,93.46,93.82,93.46,93.78,28
QAZ14,2014-10-02 04:00,2,93.67,93.77,93.32,93.32,32
QAZ14,2014-10-02 04:30,2,93.26,93.26,92.26,92.71,108
QAZ14,2014-10-02 05:00,2,92.69,92.89,92.46,92.89,44
QAZ14,2014-10-02 05:30,2,92.76,92.76,92.47,92.67,21
QAZ14,2014-10-02 06:00,2,92.77,92.91,92.77,92.78,21
QAZ14,2014-10-02 06:30,2,92.73,93.04,92.73,92.99,27
QAZ14,2014-10-02 07:00,2,92.77,92.84,92.53,92.84,37
QAZ14,2014-10-02 07:30,2,92.91,93.58,92.91,93.13,165
QAZ14,2014-10-02 08:00,2,93.16,93.26,92.83,93.26,820
QAZ14,2014-10-02 08:30,2,93.3,93.44,93.07,93.33,509
QAZ14,2014-10-02 09:00,2,93.33,93.65,93.16,93.5,522
QAZ14,2014-10-02 09:30,2,93.49,93.84,93.39,93.47,554
QAZ14,2014-10-02 10:00,2,93.39,93.44,92.78,92.83,574
QAZ14,2014-10-02 10:30,2,92.83,93.11,92.58,92.95,522
QAZ14,2014-10-02 11:00,2,92.92,93.33,92.92,93.3,290
QAZ14,2014-10-02 11:30,2,93.3,93.63,93.24,93.54,441
QAZ14,2014-10-02 12:00,2,93.53,93.67,93.41,93.59,347
QAZ14,2014-10-02 12:30,2,93.6,94.28,93.6,94.27,323
QAZ14,2014-10-02 13:00,2,94.24,94.46,93.86,93.99,279
QAZ14,2014-10-02 13:30,2,93.99,94.4,93.99,94.29,48
QAZ14,2014-10-02 14:00,2,94.21,94.35,94.21,94.35,5
QAZ14,2014-10-02 14:30,2,94.24,94.28,94.24,94.24,25
QAZ14,2014-10-02 15:00,2,94.27,94.42,94.27,94.36,11
QAZ14,2014-10-02 15:30,2,94.4,94.4,94.4,94.4,2
QAZ14,2014-10-02 16:00,2,94.38,94.38,94.36,94.36,8
QAZ14,2014-10-02 17:00,3,94.31,94.31,94.31,94.31,3
QAZ14,2014-10-02 19:00,3,94.18,94.18,94.18,94.18,1
QAZ14,2014-10-02 20:00,3,94.12,94.23,94.12,94.23,3
QAZ14,2014-10-02 20:30,3,94.29,94.29,94.29,94.29,1
QAZ14,2014-10-02 21:30,3,94.3,94.3,94.3,94.3,1
QAZ14,2014-10-02 22:30,3,94.49,94.49,94.49,94.49,2
QAZ14,2014-10-03 00:00,3,94.45,94.45,94.45,94.45,1
QAZ14,2014-10-03 00:30,3,94.35,94.35,94.35,94.35,1
QAZ14,2014-10-03 01:30,3,94.43,94.43,94.13,94.15,8
QAZ14,2014-10-03 02:00,3,94.15,94.15,94.12,94.12,6
QAZ14,2014-10-03 02:30,3,94.3,94.3,94.28,94.28,2
QAZ14,2014-10-03 03:00,3,94.23,94.23,94.15,94.16,12
QAZ14,2014-10-03 03:30,3,94.17,94.17,94.04,94.06,10
QAZ14,2014-10-03 04:00,3,94.29,94.29,94.16,94.16,22
QAZ14,2014-10-03 04:30,3,93.92,93.92,93.92,93.92,2
QAZ14,2014-10-03 05:00,3,93.86,93.88,93.71,93.77,33
QAZ14,2014-10-03 05:30,3,93.58,93.61,93.58,93.61,8
QAZ14,2014-10-03 06:00,3,93.52,93.81,93.32,93.38,42
QAZ14,2014-10-03 06:30,3,93.43,93.43,93.28,93.28,7
QAZ14,2014-10-03 07:00,3,93.26,93.38,93.22,93.27,45
QAZ14,2014-10-03 07:30,3,93.15,93.31,92.67,92.85,109
QAZ14,2014-10-03 08:00,3,92.91,93.16,92.7,93.09,383
QAZ14,2014-10-03 08:30,3,93.09,93.35,92.93,92.94,445
QAZ14,2014-10-03 09:00,3,92.95,93.04,92.59,92.69,312
QAZ14,2014-10-03 09:30,3,92.7,92.76,92.15,92.34,600
QAZ14,2014-10-03 10:00,3,92.34,92.54,92.04,92.06,504
QAZ14,2014-10-03 10:30,3,92.07,92.5,92.05,92.37,307
QAZ14,2014-10-03 11:00,3,92.36,92.46,92.21,92.45,198
QAZ14,2014-10-03 11:30,3,92.45,92.89,92.41,92.87,318
QAZ14,2014-10-03 12:00,3,92.84,92.93,92.54,92.92,195
QAZ14,2014-10-03 12:30,3,92.89,92.92,92.45,92.58,379
QAZ14,2014-10-03 13:00,3,92.62,93.01,92.62,92.86,152
QAZ14,2014-10-03 13:30,3,92.86,92.86,92.73,92.73,15
QAZ14,2014-10-03 14:00,3,92.61,92.65,92.57,92.65,15
QAZ14,2014-10-03 14:30,3,92.62,92.62,92.62,92.62,1
QAZ14,2014-10-03 15:00,3,92.75,92.77,92.74,92.74,7
QAZ14,2014-10-05 17:00,6,92.78,92.84,92.51,92.51,5
QAZ14,2014-10-05 19:00,6,92.53,92.53,92.41,92.41,2
QAZ14,2014-10-05 19:30,6,92.46,92.46,92.45,92.45,5
QAZ14,2014-10-05 20:30,6,92.73,92.73,92.66,92.7,7
QAZ14,2014-10-05 22:30,6,92.62,92.62,92.62,92.62,1
QAZ14,2014-10-05 23:30,6,92.54,92.54,92.53,92.53,2
QAZ14,2014-10-06 00:00,6,92.53,92.53,92.53,92.53,1
QAZ14,2014-10-06 01:00,6,92.75,92.75,92.75,92.75,2
QAZ14,2014-10-06 01:30,6,92.58,92.66,92.58,92.66,5
QAZ14,2014-10-06 02:00,6,92.83,92.99,92.83,92.99,5
QAZ14,2014-10-06 02:30,6,92.96,92.96,92.96,92.96,1
QAZ14,2014-10-06 03:00,6,92.96,93.1,92.96,93.07,10
QAZ14,2014-10-06 03:30,6,93.16,93.28,93.16,93.28,4
QAZ14,2014-10-06 04:00,6,93.28,93.31,93.21,93.31,7
QAZ14,2014-10-06 04:30,6,93.36,93.43,93.29,93.43,4
QAZ14,2014-10-06 05:00,6,93.51,93.51,93.37,93.37,2
QAZ14,2014-10-06 05:30,6,93.4,93.4,93.4,93.4,3
QAZ14,2014-10-06 06:00,6,93.5,93.5,93.5,93.5,1
QAZ14,2014-10-06 06:30,6,93.12,93.12,93.12,93.12,1
QAZ14,2014-10-06 07:00,6,93.09,93.09,93.03,93.03,6
QAZ14,2014-10-06 07:30,6,92.96,93.01,92.79,92.83,17
QAZ14,2014-10-06 08:00,6,92.85,92.92,92.58,92.76,204
QAZ14,2014-10-06 08:30,6,92.77,92.87,92.63,92.74,195
QAZ14,2014-10-06 09:00,6,92.75,92.79,91.93,92.02,428
QAZ14,2014-10-06 09:30,6,92,92.09,91.81,91.93,335
QAZ14,2014-10-06 10:00,6,91.92,92.45,91.84,92.02,379
QAZ14,2014-10-06 10:30,6,92.03,92.28,91.97,92.27,199
QAZ14,2014-10-06 11:00,6,92.26,92.41,92.19,92.4,83
QAZ14,2014-10-06 11:30,6,92.39,92.65,92.3,92.6,118
QAZ14,2014-10-06 12:00,6,92.62,93.14,92.48,93.07,231
QAZ14,2014-10-06 12:30,6,93.06,93.18,93.02,93.1,173
QAZ14,2014-10-06 13:00,6,93.12,93.35,92.83,93.35,145
QAZ14,2014-10-06 13:30,6,93.35,93.43,93.35,93.43,108
QAZ14,2014-10-06 14:00,6,93.41,93.51,93.41,93.51,5
QAZ14,2014-10-06 14:30,6,93.71,93.71,93.71,93.71,1
QAZ14,2014-10-06 15:00,6,93.55,93.55,93.53,93.53,3
QAZ14,2014-10-06 15:30,6,93.44,93.45,93.44,93.45,2
QAZ14,2014-10-06 16:00,6,93.49,93.51,93.49,93.51,8
QAZ14,2014-10-06 17:00,7,93.42,93.42,93.42,93.42,1
QAZ14,2014-10-06 20:30,7,93.26,93.26,93.25,93.25,5
QAZ14,2014-10-06 21:30,7,93.25,93.25,93.25,93.25,11
QAZ14,2014-10-06 22:00,7,93.17,93.17,93.17,93.17,1
QAZ14,2014-10-07 00:30,7,93.25,93.25,93.25,93.25,1
QAZ14,2014-10-07 01:30,7,93.2,93.2,93.15,93.15,2
QAZ14,2014-10-07 02:00,7,93.27,93.46,93.27,93.46,3
QAZ14,2014-10-07 02:30,7,93.29,93.37,93.24,93.32,67
QAZ14,2014-10-07 03:00,7,93.27,93.27,92.89,92.91,28
QAZ14,2014-10-07 03:30,7,92.82,92.82,92.76,92.76,2
QAZ14,2014-10-07 04:00,7,92.88,92.88,92.75,92.75,4
QAZ14,2014-10-07 04:30,7,92.68,92.77,92.68,92.77,2
QAZ14,2014-10-07 05:00,7,92.77,92.82,92.75,92.81,60
QAZ14,2014-10-07 05:30,7,92.92,93.08,92.92,92.94,36
QAZ14,2014-10-07 06:00,7,92.64,92.99,92.56,92.99,72
QAZ14,2014-10-07 06:30,7,92.98,92.98,92.89,92.89,7
QAZ14,2014-10-07 07:00,7,93.02,93.02,92.89,92.9,8
QAZ14,2014-10-07 07:30,7,92.84,92.85,92.8,92.8,3
QAZ14,2014-10-07 08:00,7,92.78,92.91,92.47,92.59,186
QAZ14,2014-10-07 08:30,7,92.54,92.59,92.29,92.42,260
QAZ14,2014-10-07 09:00,7,92.46,92.69,92.32,92.33,253
QAZ14,2014-10-07 09:30,7,92.34,92.53,92.22,92.39,217
QAZ14,2014-10-07 10:00,7,92.37,92.38,91.94,92.06,430
QAZ14,2014-10-07 10:30,7,92.08,92.42,92.07,92.14,286
QAZ14,2014-10-07 11:00,7,92.13,92.25,92.01,92.06,140
QAZ14,2014-10-07 11:30,7,92.13,92.56,92.1,92.51,143
QAZ14,2014-10-07 12:00,7,92.5,92.76,92.5,92.68,196
QAZ14,2014-10-07 12:30,7,92.68,92.76,92.45,92.59,463
QAZ14,2014-10-07 13:00,7,92.56,92.75,92.38,92.61,256
QAZ14,2014-10-07 13:30,7,92.62,92.63,92.43,92.44,39
QAZ14,2014-10-07 14:00,7,92.4,92.4,92.36,92.36,3
QAZ14,2014-10-07 15:30,7,92.33,92.33,92.24,92.28,5
QAZ14,2014-10-07 16:00,7,92.24,92.27,92.24,92.27,4
QAZ14,2014-10-07 22:30,8,91.88,91.88,91.59,91.6,13
QAZ14,2014-10-07 23:00,8,91.6,91.6,91.26,91.4,5
QAZ14,2014-10-08 00:00,8,91.38,91.38,91.35,91.35,3
QAZ14,2014-10-08 00:30,8,91.43,91.43,91.43,91.43,2
QAZ14,2014-10-08 01:00,8,91.57,91.57,91.56,91.56,5
QAZ14,2014-10-08 01:30,8,91.57,91.58,91.38,91.38,13
QAZ14,2014-10-08 02:00,8,91.53,91.65,91.5,91.5,9
QAZ14,2014-10-08 02:30,8,91.68,91.7,91.53,91.53,11
QAZ14,2014-10-08 03:00,8,91.53,91.65,91.53,91.54,14
QAZ14,2014-10-08 03:30,8,91.62,91.65,91.53,91.53,9
QAZ14,2014-10-08 04:00,8,91.61,91.7,91.58,91.58,75
QAZ14,2014-10-08 04:30,8,91.61,91.61,91.56,91.56,6
QAZ14,2014-10-08 05:00,8,91.76,91.76,91.67,91.67,6
QAZ14,2014-10-08 05:30,8,91.63,91.75,91.63,91.73,11
QAZ14,2014-10-08 06:30,8,91.92,91.92,91.81,91.89,22
QAZ14,2014-10-08 07:00,8,91.82,91.85,91.62,91.75,48
QAZ14,2014-10-08 07:30,8,91.81,91.81,91.62,91.68,47
QAZ14,2014-10-08 08:00,8,91.72,91.74,91.54,91.74,144
QAZ14,2014-10-08 08:30,8,91.75,91.75,91.31,91.37,240
QAZ14,2014-10-08 09:00,8,91.38,91.51,91.16,91.45,490
QAZ14,2014-10-08 09:30,8,91.35,91.43,91,91.14,563
QAZ14,2014-10-08 10:00,8,91.14,91.42,91.14,91.38,230
QAZ14,2014-10-08 10:30,8,91.38,92.03,91.38,91.91,477
QAZ14,2014-10-08 11:00,8,91.93,92.13,91.87,92.1,243
QAZ14,2014-10-08 11:30,8,92,92,91.72,91.87,162
QAZ14,2014-10-08 12:00,8,91.82,91.93,91.82,91.82,70
QAZ14,2014-10-08 12:30,8,91.79,91.88,91.66,91.83,161
QAZ14,2014-10-08 13:00,8,91.81,92.14,91.77,91.85,203
QAZ14,2014-10-08 13:30,8,91.79,91.96,91.79,91.93,17
QAZ14,2014-10-08 14:00,8,92,92,91.88,91.88,9
QAZ14,2014-10-08 14:30,8,92.15,92.18,92.1,92.1,8
QAZ14,2014-10-08 19:30,9,92.19,92.19,92.19,92.19,2
QAZ14,2014-10-08 20:00,9,92.12,92.16,92.12,92.16,3
QAZ14,2014-10-08 20:30,9,92.17,92.17,92.17,92.17,1
QAZ14,2014-10-08 21:00,9,92.02,92.02,92.02,92.02,1
QAZ14,2014-10-08 22:00,9,91.85,91.85,91.85,91.85,3
QAZ14,2014-10-09 01:30,9,92.16,92.16,92.16,92.16,2
QAZ14,2014-10-09 02:00,9,91.85,91.98,91.85,91.98,10
QAZ14,2014-10-09 02:30,9,91.92,92,91.92,92,2
QAZ14,2014-10-09 03:00,9,91.97,92.11,91.96,92.11,45
QAZ14,2014-10-09 03:30,9,92.11,92.17,92.05,92.06,17
QAZ14,2014-10-09 04:00,9,92.05,92.05,91.8,91.8,11
QAZ14,2014-10-09 04:30,9,91.68,91.68,91.41,91.41,27
QAZ14,2014-10-09 05:00,9,91.4,91.4,91.3,91.35,17
QAZ14,2014-10-09 05:30,9,91.43,91.43,91.42,91.42,2
QAZ14,2014-10-09 06:00,9,91.36,91.36,91.36,91.36,2
QAZ14,2014-10-09 06:30,9,91.36,91.36,91.19,91.27,21
QAZ14,2014-10-09 07:00,9,91.18,91.19,90.95,91.18,40
QAZ14,2014-10-09 07:30,9,91.22,91.34,90.99,91.34,34
QAZ14,2014-10-09 08:00,9,91.39,91.44,91.17,91.35,220
QAZ14,2014-10-09 08:30,9,91.35,91.41,91.18,91.31,257
QAZ14,2014-10-09 09:00,9,91.3,91.44,91.22,91.23,247
QAZ14,2014-10-09 09:30,9,91.25,91.49,91.05,91.48,338
QAZ14,2014-10-09 10:00,9,91.45,91.5,91.25,91.33,285
QAZ14,2014-10-09 10:30,9,91.32,91.34,90.61,90.74,465
QAZ14,2014-10-09 11:00,9,90.72,90.85,90.25,90.4,567
QAZ14,2014-10-09 11:30,9,90.4,90.61,90.28,90.48,149
QAZ14,2014-10-09 12:00,9,90.47,90.65,90.44,90.64,125
QAZ14,2014-10-09 12:30,9,90.59,90.84,90.51,90.59,238
QAZ14,2014-10-09 13:00,9,90.58,90.67,90.34,90.34,76
QAZ14,2014-10-09 13:30,9,90.35,90.35,89.56,89.59,51
QAZ14,2014-10-09 14:00,9,89.6,89.92,89.6,89.92,15
QAZ14,2014-10-09 14:30,9,90.05,90.07,89.84,89.87,5
QAZ14,2014-10-09 15:00,9,89.65,89.65,89.36,89.36,57
QAZ14,2014-10-09 15:30,9,89.28,89.28,88.94,89.1,19
QAZ14,2014-10-09 16:00,9,88.99,89,88.91,89,10
QAZ14,2014-10-09 19:30,10,89.29,89.41,89.29,89.41,2
QAZ14,2014-10-09 20:30,10,89.47,89.47,89.47,89.47,2
QAZ14,2014-10-09 21:00,10,88.96,88.96,88.46,88.54,12
QAZ14,2014-10-09 21:30,10,88.82,88.82,88.82,88.82,2
QAZ14,2014-10-09 22:00,10,88.81,88.89,88.71,88.71,7
QAZ14,2014-10-09 22:30,10,88.6,88.6,88.43,88.43,8
QAZ14,2014-10-09 23:00,10,88.63,88.63,88.63,88.63,1
QAZ14,2014-10-09 23:30,10,88.55,88.69,88.55,88.69,3
QAZ14,2014-10-10 00:00,10,88.76,88.77,88.75,88.77,5
QAZ14,2014-10-10 01:00,10,88.94,89.1,88.94,89.1,5
QAZ14,2014-10-10 01:30,10,89.15,89.41,89.15,89.41,5
QAZ14,2014-10-10 02:00,10,89.42,89.48,89,89.03,26
QAZ14,2014-10-10 02:30,10,89.12,89.48,89.12,89.37,28
QAZ14,2014-10-10 03:00,10,89.3,89.57,89.29,89.29,10
QAZ14,2014-10-10 03:30,10,89.27,89.51,89.13,89.51,98
QAZ14,2014-10-10 04:00,10,89.5,90,89.5,89.89,109
QAZ14,2014-10-10 04:30,10,89.98,90.03,89.76,89.76,49
QAZ14,2014-10-10 05:00,10,89.81,89.89,89.71,89.71,27
QAZ14,2014-10-10 05:30,10,89.68,89.8,89.58,89.7,41
QAZ14,2014-10-10 06:00,10,89.83,89.92,89.69,89.78,29
QAZ14,2014-10-10 06:30,10,89.73,89.83,89.64,89.79,53
QAZ14,2014-10-10 07:00,10,89.73,89.73,89.25,89.42,38
QAZ14,2014-10-10 07:30,10,89.49,89.49,89.26,89.45,83
QAZ14,2014-10-10 08:00,10,89.47,90.05,89.43,90.05,493
QAZ14,2014-10-10 08:30,10,90.04,90.05,89.72,89.8,406
QAZ14,2014-10-10 09:00,10,89.81,89.81,89.12,89.39,651
QAZ14,2014-10-10 09:30,10,89.38,89.74,89.25,89.46,517
QAZ14,2014-10-10 10:00,10,89.47,89.88,89.47,89.7,562
QAZ14,2014-10-10 10:30,10,89.68,90.33,89.64,90.28,632
QAZ14,2014-10-10 11:00,10,90.22,90.46,90.12,90.2,545
QAZ14,2014-10-10 11:30,10,90.23,90.62,90.23,90.59,111
QAZ14,2014-10-10 12:00,10,90.54,90.74,90.4,90.54,141
QAZ14,2014-10-10 12:30,10,90.5,90.85,90.41,90.81,207
QAZ14,2014-10-10 13:00,10,90.77,90.8,90.36,90.63,218
QAZ14,2014-10-10 13:30,10,90.61,90.61,90.41,90.41,42
QAZ14,2014-10-10 14:00,10,90.44,90.46,90.35,90.35,19
QAZ14,2014-10-10 14:30,10,90.33,90.33,90.18,90.18,7
QAZ14,2014-10-10 15:00,10,90.18,90.28,90.02,90.28,14
QAZ14,2014-10-10 15:30,10,90.15,90.15,90.14,90.14,3
QAZ14,2014-10-10 16:00,10,90.32,90.32,90.32,90.32,1
QAZ14,2014-10-12 17:00,13,90.02,90.02,90.02,90.02,1
QAZ14,2014-10-12 17:30,13,88.8,88.8,88.8,88.8,1
QAZ14,2014-10-12 19:00,13,89.24,89.35,89.14,89.14,12
QAZ14,2014-10-12 21:00,13,89.6,89.6,89.54,89.54,2
QAZ14,2014-10-12 23:30,13,89.28,89.4,89.28,89.4,2
QAZ14,2014-10-13 00:30,13,89.4,89.4,89.4,89.4,1
QAZ14,2014-10-13 01:30,13,89.36,89.36,89.09,89.11,15
QAZ14,2014-10-13 02:00,13,88.95,88.96,88.88,88.88,12
QAZ14,2014-10-13 02:30,13,88.95,88.96,88.92,88.93,6
QAZ14,2014-10-13 03:00,13,88.73,88.75,88.52,88.52,25
QAZ14,2014-10-13 03:30,13,88.51,88.78,88.46,88.78,57
QAZ14,2014-10-13 04:00,13,88.76,88.98,88.65,88.98,38
QAZ14,2014-10-13 04:30,13,88.8,88.85,88.69,88.74,15
QAZ14,2014-10-13 05:00,13,88.76,88.76,88.76,88.76,1
QAZ14,2014-10-13 05:30,13,88.94,88.95,88.94,88.95,2
QAZ14,2014-10-13 06:00,13,88.69,88.7,88.69,88.7,2
QAZ14,2014-10-13 06:30,13,88.88,88.88,88.85,88.87,22
QAZ14,2014-10-13 07:00,13,88.87,89.08,88.85,88.95,14
QAZ14,2014-10-13 07:30,13,88.92,89.04,88.78,88.78,85
QAZ14,2014-10-13 08:00,13,88.77,89.27,88.7,89.21,423
QAZ14,2014-10-13 08:30,13,89.18,89.3,88.89,88.99,545
QAZ14,2014-10-13 09:00,13,89,89.15,88.8,88.87,407
QAZ14,2014-10-13 09:30,13,88.78,88.83,88.5,88.76,370
QAZ14,2014-10-13 10:00,13,88.74,88.96,88.55,88.86,523
QAZ14,2014-10-13 10:30,13,88.9,89.05,88.83,88.9,432
QAZ14,2014-10-13 11:00,13,88.9,89.12,88.8,89.12,229
QAZ14,2014-10-13 11:30,13,89.15,89.2,88.74,88.9,408
QAZ14,2014-10-13 12:00,13,88.89,89.51,88.89,89.27,390
QAZ14,2014-10-13 12:30,13,89.29,89.55,89.12,89.2,177
QAZ14,2014-10-13 13:00,13,89.19,89.54,89.13,89.42,162
QAZ14,2014-10-13 13:30,13,89.38,89.38,89.12,89.13,45
QAZ14,2014-10-13 14:00,13,89.13,89.14,88.88,88.88,19
QAZ14,2014-10-13 14:30,13,88.82,88.82,88.56,88.59,23
QAZ14,2014-10-13 15:00,13,88.68,88.73,88.6,88.64,14
QAZ14,2014-10-13 19:00,14,88.76,88.76,88.76,88.76,1
QAZ14,2014-10-13 19:30,14,88.81,88.88,88.81,88.88,3
QAZ14,2014-10-13 20:00,14,88.72,88.72,88.72,88.72,1
QAZ14,2014-10-13 22:30,14,88.72,88.72,88.72,88.72,1
QAZ14,2014-10-14 00:30,14,88.77,88.77,88.77,88.77,1
QAZ14,2014-10-14 01:30,14,88.95,89.01,88.95,88.99,27
QAZ14,2014-10-14 02:00,14,89.06,89.17,89,89.07,28
QAZ14,2014-10-14 02:30,14,89.2,89.27,89.08,89.08,23
QAZ14,2014-10-14 03:00,14,88.93,89.12,88.91,88.91,93
QAZ14,2014-10-14 03:30,14,88.87,88.87,88.26,88.41,59
QAZ14,2014-10-14 04:00,14,88.41,88.41,88.32,88.37,27
QAZ14,2014-10-14 04:30,14,88.26,88.45,88.1,88.4,77
QAZ14,2014-10-14 05:00,14,88.36,88.54,88.35,88.47,14
QAZ14,2014-10-14 05:30,14,88.43,88.43,88.31,88.31,26
QAZ14,2014-10-14 06:00,14,88.37,88.37,88.26,88.3,8
QAZ14,2014-10-14 06:30,14,88.41,88.41,87.91,87.98,83
QAZ14,2014-10-14 07:00,14,87.94,87.94,87.57,87.82,132
QAZ14,2014-10-14 07:30,14,87.83,88.1,87.79,88.03,133
QAZ14,2014-10-14 08:00,14,87.97,88.11,87.63,87.64,561
QAZ14,2014-10-14 08:30,14,87.64,87.65,86.61,86.88,1732
QAZ14,2014-10-14 09:00,14,86.87,87.05,86.74,86.91,1083
QAZ14,2014-10-14 09:30,14,86.92,87.19,86.79,87.11,866
QAZ14,2014-10-14 10:00,14,87.1,87.22,86.8,87.1,750
QAZ14,2014-10-14 10:30,14,87.1,87.61,87.05,87.45,594
QAZ14,2014-10-14 11:00,14,87.41,87.41,87.13,87.24,167
QAZ14,2014-10-14 11:30,14,87.28,87.28,86.8,86.93,502
QAZ14,2014-10-14 12:00,14,86.93,87.08,86.82,86.96,333
QAZ14,2014-10-14 12:30,14,86.97,87.08,86.38,86.52,876
QAZ14,2014-10-14 13:00,14,86.52,86.73,85.21,85.33,1244
QAZ14,2014-10-14 13:30,14,85.38,85.72,84.85,85.47,575
QAZ14,2014-10-14 14:00,14,85.43,85.57,85.21,85.51,23
QAZ14,2014-10-14 14:30,14,85.49,85.52,85.39,85.39,31
QAZ14,2014-10-14 15:00,14,85.44,85.66,85.43,85.66,7
QAZ14,2014-10-14 15:30,14,85.76,85.88,85.76,85.86,4
QAZ14,2014-10-14 16:00,14,85.95,86,85.92,86,15
QAZ14,2014-10-14 19:00,15,85.91,85.98,85.91,85.98,2
QAZ14,2014-10-14 19:30,15,85.84,85.84,85.68,85.68,39
QAZ14,2014-10-14 20:00,15,85.67,85.67,85.53,85.53,137
QAZ14,2014-10-14 20:30,15,85.79,85.95,85.79,85.95,2
QAZ14,2014-10-14 21:00,15,85.83,85.83,85.82,85.83,3
QAZ14,2014-10-14 21:30,15,85.81,85.81,85.81,85.81,1
QAZ14,2014-10-14 22:00,15,85.85,85.85,85.85,85.85,1
QAZ14,2014-10-14 22:30,15,85.81,85.81,85.81,85.81,1
QAZ14,2014-10-14 23:30,15,85.79,85.81,85.79,85.81,3
QAZ14,2014-10-15 00:00,15,85.82,85.82,85.81,85.81,3
QAZ14,2014-10-15 00:30,15,85.69,85.74,85.69,85.74,3
QAZ14,2014-10-15 01:00,15,85.68,85.7,85.65,85.65,5
QAZ14,2014-10-15 01:30,15,85.75,85.75,85.75,85.75,1
QAZ14,2014-10-15 02:00,15,85.66,85.72,84.27,84.37,130
QAZ14,2014-10-15 02:30,15,84.48,84.55,83.83,83.83,115
QAZ14,2014-10-15 03:00,15,83.73,84.44,83.73,84.44,90
QAZ14,2014-10-15 03:30,15,84.12,84.23,83.78,84.23,53
QAZ14,2014-10-15 04:00,15,84.26,84.65,84.26,84.65,71
QAZ14,2014-10-15 04:30,15,84.53,84.57,84.5,84.57,12
QAZ14,2014-10-15 05:00,15,84.57,84.57,84.44,84.53,64
QAZ14,2014-10-15 05:30,15,84.4,84.4,84.04,84.3,84
QAZ14,2014-10-15 06:00,15,84.32,84.51,84.14,84.51,38
QAZ14,2014-10-15 06:30,15,84.43,84.76,84.43,84.76,56
QAZ14,2014-10-15 07:00,15,84.66,84.85,84.41,84.68,113
QAZ14,2014-10-15 07:30,15,84.64,84.64,84.12,84.31,295
QAZ14,2014-10-15 08:00,15,84.46,85.37,84.46,85.17,1018
QAZ14,2014-10-15 08:30,15,85.23,85.81,85,85.72,1721
QAZ14,2014-10-15 09:00,15,85.73,85.99,85.56,85.68,708
QAZ14,2014-10-15 09:30,15,85.67,85.8,85.29,85.72,437
QAZ14,2014-10-15 10:00,15,85.73,85.73,84.67,84.81,506
QAZ14,2014-10-15 10:30,15,84.76,85.35,84.7,85.32,493
QAZ14,2014-10-15 11:00,15,85.29,85.4,85.06,85.32,219
QAZ14,2014-10-15 11:30,15,85.28,85.4,85.08,85.18,135
QAZ14,2014-10-15 12:00,15,85.11,85.2,84.27,84.3,324
QAZ14,2014-10-15 12:30,15,84.37,84.68,84.13,84.25,299
QAZ14,2014-10-15 13:00,15,84.18,84.55,83.96,84.1,591
QAZ14,2014-10-15 13:30,15,84.08,84.31,83.95,84.08,273
QAZ14,2014-10-15 14:00,15,84.07,84.11,83.75,84.03,72
QAZ14,2014-10-15 14:30,15,84.1,84.21,83.95,84.18,50
QAZ14,2014-10-15 15:00,15,83.99,84.12,83.99,84.1,16
QAZ14,2014-10-15 15:30,15,84.06,84.06,83.4,83.75,49
QAZ14,2014-10-15 19:00,16,83.4,83.63,83.4,83.63,3
QAZ14,2014-10-15 20:00,16,83.55,83.55,83.46,83.46,14
QAZ14,2014-10-15 21:30,16,83.72,83.73,83.72,83.73,4
QAZ14,2014-10-15 22:00,16,83.52,83.52,83.52,83.52,3
QAZ14,2014-10-15 22:30,16,83.47,83.48,83.41,83.41,13
QAZ14,2014-10-15 23:00,16,83.4,83.4,83.4,83.4,1
QAZ14,2014-10-15 23:30,16,83.36,83.36,83.33,83.33,2
QAZ14,2014-10-16 00:00,16,83.26,83.32,83.26,83.32,2
QAZ14,2014-10-16 00:30,16,83.34,83.34,83.12,83.12,11
QAZ14,2014-10-16 01:00,16,83.08,83.19,83.01,83.19,13
QAZ14,2014-10-16 01:30,16,83.18,83.58,83.18,83.58,5
QAZ14,2014-10-16 02:00,16,83.31,83.58,83.31,83.58,23
QAZ14,2014-10-16 02:30,16,83.55,83.55,83.4,83.4,33
QAZ14,2014-10-16 03:00,16,83.45,83.45,83.2,83.39,33
QAZ14,2014-10-16 03:30,16,83.35,83.38,83.18,83.35,41
QAZ14,2014-10-16 04:00,16,83.6,83.75,83.47,83.47,16
QAZ14,2014-10-16 04:30,16,83.45,83.7,83.33,83.47,31
QAZ14,2014-10-16 05:00,16,83.46,83.6,83.45,83.51,9
QAZ14,2014-10-16 05:30,16,83.5,83.57,83.31,83.31,10
QAZ14,2014-10-16 06:00,16,83.25,83.28,82.94,83.12,69
QAZ14,2014-10-16 06:30,16,83.25,83.4,83.14,83.24,40
QAZ14,2014-10-16 07:00,16,83.31,83.55,83.28,83.48,128
QAZ14,2014-10-16 07:30,16,83.43,83.45,83.08,83.32,165
QAZ14,2014-10-16 08:00,16,83.36,83.69,83.27,83.59,498
QAZ14,2014-10-16 08:30,16,83.6,84.15,83.4,83.86,1306
QAZ14,2014-10-16 09:00,16,83.85,84.04,83.58,83.96,1045
QAZ14,2014-10-16 09:30,16,83.98,84.65,83.96,84.25,1028
QAZ14,2014-10-16 10:00,16,84.24,84.48,83.75,84.03,1182
QAZ14,2014-10-16 10:30,16,84,84.41,84,84.2,434
QAZ14,2014-10-16 11:00,16,84.2,85.12,84.2,84.76,670
QAZ14,2014-10-16 11:30,16,84.82,86.31,84.78,86.25,894
QAZ14,2014-10-16 12:00,16,86.37,87.98,86.14,86.23,1214
QAZ14,2014-10-16 12:30,16,86.26,86.26,85.7,85.87,239
QAZ14,2014-10-16 13:00,16,85.85,86.16,85.48,85.81,272
QAZ14,2014-10-16 13:30,16,85.77,85.93,85.68,85.79,65
QAZ14,2014-10-16 14:00,16,85.9,86.01,85.81,85.81,15
QAZ14,2014-10-16 14:30,16,85.83,85.95,85.7,85.7,36
QAZ14,2014-10-16 15:00,16,85.62,85.67,85.6,85.63,19
QAZ14,2014-10-16 15:30,16,85.81,85.81,85.81,85.81,1
QAZ14,2014-10-16 16:00,16,86.06,86.17,86.06,86.17,4
QAZ14,2014-10-16 18:30,17,86.16,86.2,86.16,86.16,8
QAZ14,2014-10-16 19:00,17,86.25,86.51,86.25,86.5,42
QAZ14,2014-10-16 19:30,17,86.6,86.6,86.54,86.54,9
QAZ14,2014-10-16 20:00,17,86.56,86.56,86.56,86.56,1
QAZ14,2014-10-16 20:30,17,86.75,86.75,86.75,86.75,2
QAZ14,2014-10-16 21:00,17,86.57,86.57,86.57,86.57,1
QAZ14,2014-10-16 21:30,17,86.53,86.53,86.42,86.42,3
QAZ14,2014-10-16 22:30,17,86.44,86.44,86.36,86.36,8
QAZ14,2014-10-16 23:30,17,86.45,86.56,86.45,86.56,11
QAZ14,2014-10-17 00:00,17,86.39,86.39,86.39,86.39,1
QAZ14,2014-10-17 00:30,17,86.41,86.41,86.33,86.33,8
QAZ14,2014-10-17 01:00,17,86.29,86.29,85.81,85.81,33
QAZ14,2014-10-17 01:30,17,85.75,85.75,85.6,85.65,22
QAZ14,2014-10-17 02:00,17,85.54,86.06,85.54,85.86,34
QAZ14,2014-10-17 02:30,17,85.89,85.96,85.76,85.86,21
QAZ14,2014-10-17 03:00,17,85.83,86.28,85.82,85.88,49
QAZ14,2014-10-17 03:30,17,85.85,86.09,85.77,86.05,85
QAZ14,2014-10-17 04:00,17,86.11,86.68,86.11,86.68,37
QAZ14,2014-10-17 04:30,17,86.6,87.31,86.6,86.92,336
QAZ14,2014-10-17 05:00,17,86.95,87.2,86.88,87.2,114
QAZ14,2014-10-17 05:30,17,87.09,87.09,86.89,86.98,49
QAZ14,2014-10-17 06:00,17,86.98,87.02,86.76,87.02,36
QAZ14,2014-10-17 06:30,17,87.04,87.04,86.67,86.85,66
QAZ14,2014-10-17 07:00,17,86.67,86.67,86.34,86.41,172
QAZ14,2014-10-17 07:30,17,86.4,86.48,86.25,86.31,113
QAZ14,2014-10-17 08:00,17,86.25,86.37,85.99,86.33,317
QAZ14,2014-10-17 08:30,17,86.23,86.32,85.74,86.1,378
QAZ14,2014-10-17 09:00,17,86,86.34,85.94,86.25,364
QAZ14,2014-10-17 09:30,17,86.23,86.78,86.12,86.59,443
QAZ14,2014-10-17 10:00,17,86.65,86.84,85.82,85.89,835
QAZ14,2014-10-17 10:30,17,85.93,86.27,85.81,86.16,470
QAZ14,2014-10-17 11:00,17,86.05,86.09,85.55,85.78,716
QAZ14,2014-10-17 11:30,17,85.78,86.08,85.75,85.9,562
QAZ14,2014-10-17 12:00,17,85.9,86.4,85.76,86.28,615
QAZ14,2014-10-17 12:30,17,86.27,86.42,86.18,86.33,429
QAZ14,2014-10-17 13:00,17,86.33,86.33,85.82,86.14,858
QAZ14,2014-10-17 13:30,17,86.08,86.09,85.93,85.94,55
QAZ14,2014-10-17 14:00,17,86.19,86.21,86.03,86.03,80
QAZ14,2014-10-17 14:30,17,86.08,86.29,86,86.29,106
QAZ14,2014-10-17 15:00,17,86.15,86.25,86.15,86.25,6
QAZ14,2014-10-17 15:30,17,86.19,86.19,86.15,86.15,2
QAZ14,2014-10-19 17:00,20,86.22,86.31,86.16,86.31,12
QAZ14,2014-10-19 17:30,20,86.68,86.68,86.68,86.68,1
QAZ14,2014-10-19 18:00,20,86.64,86.64,86.45,86.45,2
QAZ14,2014-10-19 19:00,20,86.46,86.46,86.39,86.39,11
QAZ14,2014-10-19 19:30,20,86.42,86.43,86.39,86.42,24
QAZ14,2014-10-19 20:00,20,86.41,86.42,86.41,86.42,2
QAZ14,2014-10-19 20:30,20,86.37,86.37,86.37,86.37,2
QAZ14,2014-10-19 21:30,20,86.25,86.27,86.25,86.27,2
QAZ14,2014-10-19 22:00,20,86.32,86.32,86.32,86.32,1
QAZ14,2014-10-19 22:30,20,86.2,86.2,86.2,86.2,1
QAZ14,2014-10-20 01:00,20,86.2,86.33,86.19,86.32,9
QAZ14,2014-10-20 01:30,20,86.23,86.3,86.15,86.3,8
QAZ14,2014-10-20 02:00,20,86.34,86.5,86.34,86.5,5
QAZ14,2014-10-20 02:30,20,86.48,86.53,86.31,86.31,15
QAZ14,2014-10-20 03:00,20,86.2,86.29,85.98,86,41
QAZ14,2014-10-20 03:30,20,85.99,86.06,85.84,86.06,36
QAZ14,2014-10-20 04:00,20,86.09,86.2,86.09,86.09,33
QAZ14,2014-10-20 04:30,20,86,86.01,86,86.01,4
QAZ14,2014-10-20 05:00,20,85.92,85.93,85.7,85.72,60
QAZ14,2014-10-20 05:30,20,85.65,85.85,85.64,85.76,39
QAZ14,2014-10-20 06:00,20,85.75,85.84,85.75,85.84,23
QAZ14,2014-10-20 06:30,20,85.88,85.98,85.81,85.81,12
QAZ14,2014-10-20 07:00,20,85.79,85.98,85.79,85.94,41
QAZ14,2014-10-20 07:30,20,85.91,86.09,85.86,86.07,85
QAZ14,2014-10-20 08:00,20,86.09,86.18,85.54,85.66,452
QAZ14,2014-10-20 08:30,20,85.65,85.72,85.13,85.18,797
QAZ14,2014-10-20 09:00,20,85.17,85.19,84.55,84.78,1318
QAZ14,2014-10-20 09:30,20,84.78,84.89,84.41,84.51,770
QAZ14,2014-10-20 10:00,20,84.5,85.12,84.47,84.85,855
QAZ14,2014-10-20 10:30,20,84.85,85.12,84.68,85.11,620
QAZ14,2014-10-20 11:00,20,85.09,86.11,85.04,85.85,1334
QAZ14,2014-10-20 11:30,20,85.87,85.88,85.39,85.55,398
QAZ14,2014-10-20 12:00,20,85.57,85.89,85.55,85.8,290
QAZ14,2014-10-20 12:30,20,85.76,85.91,85.61,85.7,92
QAZ14,2014-10-20 13:00,20,85.61,85.81,85.29,85.39,309
QAZ14,2014-10-20 13:30,20,85.39,85.59,85.35,85.35,74
QAZ14,2014-10-20 14:00,20,85.37,85.4,85.31,85.33,26
QAZ14,2014-10-20 14:30,20,85.43,85.49,85.35,85.35,10
QAZ14,2014-10-20 17:00,21,85.11,85.11,85.11,85.11,1
QAZ14,2014-10-20 19:30,21,85.28,85.28,85.28,85.28,5
QAZ14,2014-10-20 21:00,21,85.42,85.51,85.42,85.5,4
QAZ14,2014-10-20 21:30,21,85.56,85.57,85.56,85.57,3
QAZ14,2014-10-20 23:00,21,85.5,85.5,85.5,85.5,1
QAZ14,2014-10-20 23:30,21,85.49,85.57,85.49,85.57,3
QAZ14,2014-10-21 00:00,21,85.52,85.52,85.52,85.52,1
QAZ14,2014-10-21 01:00,21,85.34,85.34,85.34,85.34,2
QAZ14,2014-10-21 01:30,21,85.56,85.62,85.56,85.62,6
QAZ14,2014-10-21 02:00,21,85.58,85.9,85.58,85.81,18
QAZ14,2014-10-21 02:30,21,85.82,86.05,85.82,85.91,35
QAZ14,2014-10-21 03:00,21,85.86,85.96,85.7,85.91,91
QAZ14,2014-10-21 03:30,21,85.81,86.29,85.81,86.29,132
QAZ14,2014-10-21 04:00,21,86.14,86.21,85.81,85.87,24
QAZ14,2014-10-21 04:30,21,85.94,85.99,85.91,85.92,17
QAZ14,2014-10-21 05:00,21,85.93,85.93,85.93,85.93,3
QAZ14,2014-10-21 05:30,21,85.88,85.89,85.88,85.89,3
QAZ14,2014-10-21 06:00,21,85.92,85.95,85.76,85.81,20
QAZ14,2014-10-21 06:30,21,85.68,85.76,85.63,85.76,28
QAZ14,2014-10-21 07:00,21,85.61,85.66,85.53,85.62,66
QAZ14,2014-10-21 07:30,21,85.62,85.85,85.55,85.72,114
QAZ14,2014-10-21 08:00,21,85.77,86.4,85.75,86.08,684
QAZ14,2014-10-21 08:30,21,86.06,86.47,85.87,85.91,736
QAZ14,2014-10-21 09:00,21,85.94,86.07,85.71,85.88,577
QAZ14,2014-10-21 09:30,21,85.86,85.92,85.65,85.66,480
QAZ14,2014-10-21 10:00,21,85.65,85.78,85.34,85.45,797
QAZ14,2014-10-21 10:30,21,85.45,86.15,85.43,86.13,612
QAZ14,2014-10-21 11:00,21,86.17,86.19,85.6,85.72,648
QAZ14,2014-10-21 11:30,21,85.73,85.9,85.7,85.83,149
QAZ14,2014-10-21 12:00,21,85.75,85.88,85.47,85.61,355
QAZ14,2014-10-21 12:30,21,85.6,85.66,85.52,85.55,132
QAZ14,2014-10-21 13:00,21,85.53,86.26,85.51,86.26,345
QAZ14,2014-10-21 13:30,21,86.2,86.29,86.03,86.29,55
QAZ14,2014-10-21 14:00,21,86.18,86.23,86.18,86.23,6
QAZ14,2014-10-21 14:30,21,86.26,86.26,86.17,86.26,14
QAZ14,2014-10-21 15:00,21,86.22,86.22,86.22,86.22,1
QAZ14,2014-10-21 15:30,21,86.25,86.36,86.17,86.36,23
QAZ14,2014-10-21 16:00,21,86.39,86.41,86.32,86.32,26
QAZ14,2014-10-21 19:00,22,86.39,86.39,86.31,86.31,4
QAZ14,2014-10-21 23:30,22,86.29,86.3,86.29,86.3,16
QAZ14,2014-10-22 00:00,22,86.37,86.42,86.37,86.42,3
QAZ14,2014-10-22 01:00,22,86.3,86.3,86.3,86.3,1
QAZ14,2014-10-22 01:30,22,86.3,86.3,86.23,86.25,11
QAZ14,2014-10-22 02:00,22,86.28,86.3,86.28,86.3,2
QAZ14,2014-10-22 02:30,22,86.31,86.73,86.31,86.72,46
QAZ14,2014-10-22 03:00,22,86.65,86.7,86.46,86.46,47
QAZ14,2014-10-22 03:30,22,86.39,86.42,86.19,86.39,25
QAZ14,2014-10-22 04:00,22,86.31,86.54,86.31,86.52,27
QAZ14,2014-10-22 04:30,22,86.49,86.92,86.49,86.89,50
QAZ14,2014-10-22 05:00,22,86.81,86.81,86.64,86.64,26
QAZ14,2014-10-22 05:30,22,86.81,86.9,86.79,86.9,15
QAZ14,2014-10-22 06:00,22,86.84,86.84,86.77,86.78,9
QAZ14,2014-10-22 06:30,22,86.68,86.94,86.68,86.87,35
QAZ14,2014-10-22 07:00,22,86.79,86.93,86.73,86.8,35
QAZ14,2014-10-22 07:30,22,86.77,86.77,86.48,86.72,76
QAZ14,2014-10-22 08:00,22,86.7,87.05,86.68,86.9,452
QAZ14,2014-10-22 08:30,22,86.9,86.99,86.68,86.93,422
QAZ14,2014-10-22 09:00,22,86.93,86.96,86.54,86.78,652
QAZ14,2014-10-22 09:30,22,86.75,86.75,85.98,86.34,1336
QAZ14,2014-10-22 10:00,22,86.33,86.68,86.12,86.58,758
QAZ14,2014-10-22 10:30,22,86.55,86.96,86.55,86.68,474
QAZ14,2014-10-22 11:00,22,86.73,86.73,85.89,86.02,650
QAZ14,2014-10-22 11:30,22,85.99,86.08,85.69,86.05,313
QAZ14,2014-10-22 12:00,22,86.06,86.28,85.23,85.3,447
QAZ14,2014-10-22 12:30,22,85.35,85.55,85.22,85.36,253
QAZ14,2014-10-22 13:00,22,85.3,85.4,84.67,84.69,338
QAZ14,2014-10-22 13:30,22,84.64,84.71,84.51,84.62,73
QAZ14,2014-10-22 14:00,22,84.63,84.88,84.63,84.86,31
QAZ14,2014-10-22 14:30,22,84.9,84.9,84.64,84.64,21
QAZ14,2014-10-22 15:00,22,84.66,84.67,84.66,84.67,10
QAZ14,2014-10-22 16:00,22,84.72,84.72,84.72,84.72,1
QAZ14,2014-10-22 20:30,23,84.4,84.4,84.35,84.35,5
QAZ14,2014-10-22 21:00,23,84.36,84.36,84.36,84.36,1
QAZ14,2014-10-22 22:30,23,84.34,84.47,84.34,84.47,4
QAZ14,2014-10-23 00:30,23,84.67,84.82,84.67,84.82,3
QAZ14,2014-10-23 01:00,23,84.88,84.9,84.88,84.9,3
QAZ14,2014-10-23 02:00,23,84.58,84.59,84.13,84.13,61
QAZ14,2014-10-23 02:30,23,84.18,84.51,84.18,84.42,43
QAZ14,2014-10-23 03:00,23,84.6,84.8,84.56,84.79,23
QAZ14,2014-10-23 03:30,23,84.8,84.82,84.62,84.66,54
QAZ14,2014-10-23 04:00,23,84.7,84.72,84.56,84.63,57
QAZ14,2014-10-23 04:30,23,84.77,84.91,84.71,84.91,28
QAZ14,2014-10-23 05:00,23,84.92,85.09,84.88,85.03,22
QAZ14,2014-10-23 05:30,23,84.95,84.95,84.95,84.95,5
QAZ14,2014-10-23 06:00,23,84.98,85.01,84.84,85.01,38
QAZ14,2014-10-23 06:30,23,84.93,86.27,84.93,86.02,214
QAZ14,2014-10-23 07:00,23,85.95,86.16,85.4,85.6,348
QAZ14,2014-10-23 07:30,23,85.63,85.63,85.18,85.46,123
QAZ14,2014-10-23 08:00,23,85.52,85.93,85.52,85.93,397
QAZ14,2014-10-23 08:30,23,85.91,85.99,85.63,85.69,529
QAZ14,2014-10-23 09:00,23,85.7,86.02,85.69,85.94,441
QAZ14,2014-10-23 09:30,23,85.95,86.53,85.94,86.36,1004
QAZ14,2014-10-23 10:00,23,86.35,86.91,86.3,86.41,1261
QAZ14,2014-10-23 10:30,23,86.4,86.58,86.05,86.35,1026
QAZ14,2014-10-23 11:00,23,86.28,86.73,86.28,86.49,622
QAZ14,2014-10-23 11:30,23,86.44,86.44,86.07,86.2,492
QAZ14,2014-10-23 12:00,23,86.28,86.64,86.09,86.34,593
QAZ14,2014-10-23 12:30,23,86.35,86.63,86.27,86.52,370
QAZ14,2014-10-23 13:00,23,86.54,86.93,86.37,86.82,495
QAZ14,2014-10-23 13:30,23,86.85,87.16,86.77,86.9,89
QAZ14,2014-10-23 14:00,23,87.01,87.01,86.86,86.87,9
QAZ14,2014-10-23 14:30,23,86.86,86.86,86.77,86.77,4
QAZ14,2014-10-23 15:30,23,86.88,86.88,86.8,86.8,12
QAZ14,2014-10-23 16:00,23,86.73,86.73,86.73,86.73,1
QAZ14,2014-10-23 18:30,24,86.65,86.65,86.65,86.65,1
QAZ14,2014-10-23 19:30,24,86.68,86.68,86.68,86.68,1
QAZ14,2014-10-23 20:00,24,86.56,86.56,86.37,86.37,12
QAZ14,2014-10-23 21:30,24,86.17,86.17,86.17,86.17,1
QAZ14,2014-10-23 22:30,24,86.39,86.39,86.39,86.39,1
QAZ14,2014-10-24 00:00,24,86.46,86.46,86.46,86.46,1
QAZ14,2014-10-24 01:00,24,86.4,86.4,86.4,86.4,1
QAZ14,2014-10-24 02:00,24,86.26,86.34,86.22,86.31,10
QAZ14,2014-10-24 02:30,24,86.18,86.38,86.18,86.27,22
QAZ14,2014-10-24 03:00,24,86.17,86.18,85.86,85.86,42
QAZ14,2014-10-24 03:30,24,85.89,86.18,85.89,86.18,95
QAZ14,2014-10-24 04:00,24,86.09,86.1,85.92,85.96,24
QAZ14,2014-10-24 04:30,24,85.99,86.08,85.96,86.04,24
QAZ14,2014-10-24 05:00,24,86.02,86.17,85.99,86.04,55
QAZ14,2014-10-24 05:30,24,86,86.1,86,86.07,4
QAZ14,2014-10-24 06:00,24,86.13,86.13,86.04,86.05,14
QAZ14,2014-10-24 06:30,24,86.01,86.04,85.89,85.89,15
QAZ14,2014-10-24 07:00,24,85.89,86,85.79,85.84,69
QAZ14,2014-10-24 07:30,24,85.78,85.9,85.64,85.86,332
QAZ14,2014-10-24 08:00,24,85.88,86.12,85.64,85.98,412
QAZ14,2014-10-24 08:30,24,85.98,86.08,85.82,85.98,594
QAZ14,2014-10-24 09:00,24,85.97,86.02,85.55,85.63,906
QAZ14,2014-10-24 09:30,24,85.63,85.78,85.36,85.76,723
QAZ14,2014-10-24 10:00,24,85.76,86.23,85.59,86.16,821
QAZ14,2014-10-24 10:30,24,86.15,86.51,86.02,86.27,823
QAZ14,2014-10-24 11:00,24,86.27,86.58,86.2,86.39,458
QAZ14,2014-10-24 11:30,24,86.4,86.61,86.33,86.46,374
QAZ14,2014-10-24 12:00,24,86.46,86.54,86.12,86.17,411
QAZ14,2014-10-24 12:30,24,86.16,86.21,85.81,85.93,679
QAZ14,2014-10-24 13:00,24,85.91,86.17,85.65,86.17,567
QAZ14,2014-10-24 13:30,24,86.21,86.34,86.13,86.34,58
QAZ14,2014-10-24 14:00,24,86.28,86.34,86.28,86.34,18
QAZ14,2014-10-24 14:30,24,86.39,86.39,86.12,86.2,53
QAZ14,2014-10-24 15:00,24,86.36,86.36,86.16,86.16,5
QAZ14,2014-10-24 15:30,24,86.15,86.25,86.15,86.25,11
QAZ14,2014-10-24 16:00,24,86.32,86.32,86.32,86.32,3
QAZ14,2014-10-26 17:00,27,86.17,86.25,86.17,86.22,9
QAZ14,2014-10-26 18:00,27,86.02,86.02,86.02,86.02,1
QAZ14,2014-10-26 19:00,27,85.85,85.85,85.79,85.79,3
QAZ14,2014-10-26 20:00,27,85.92,85.92,85.9,85.9,3
QAZ14,2014-10-27 00:30,27,85.92,85.92,85.92,85.92,5
QAZ14,2014-10-27 01:00,27,85.86,86,85.75,85.86,20
QAZ14,2014-10-27 01:30,27,85.87,85.98,85.87,85.95,7
QAZ14,2014-10-27 02:00,27,86.05,86.16,86.05,86.16,4
QAZ14,2014-10-27 02:30,27,86.13,86.13,86.1,86.1,2
QAZ14,2014-10-27 03:00,27,86.07,86.15,85.88,85.88,17
QAZ14,2014-10-27 03:30,27,85.87,85.94,85.81,85.88,9
QAZ14,2014-10-27 04:00,27,85.87,85.99,85.83,85.99,42
QAZ14,2014-10-27 04:30,27,85.94,85.98,85.7,85.7,71
QAZ14,2014-10-27 05:00,27,85.68,85.73,85.33,85.36,87
QAZ14,2014-10-27 05:30,27,85.3,85.3,85.13,85.26,47
QAZ14,2014-10-27 06:00,27,85.21,85.44,85.14,85.26,35
QAZ14,2014-10-27 06:30,27,85.37,85.37,85.22,85.22,4
QAZ14,2014-10-27 07:00,27,85.35,85.35,85.08,85.15,30
QAZ14,2014-10-27 07:30,27,85.19,85.21,84.82,85.07,153
QAZ14,2014-10-27 08:00,27,85.01,85.02,84.64,84.88,366
QAZ14,2014-10-27 08:30,27,84.9,84.9,84.55,84.63,316
QAZ14,2014-10-27 09:00,27,84.59,85,84.54,84.9,256
QAZ14,2014-10-27 09:30,27,84.95,85.32,84.86,85.16,280
QAZ14,2014-10-27 10:00,27,85.23,85.98,85.21,85.7,627
QAZ14,2014-10-27 10:30,27,85.7,85.73,85.31,85.63,336
QAZ14,2014-10-27 11:00,27,85.66,85.84,85.57,85.75,372
QAZ14,2014-10-27 11:30,27,85.74,85.82,85.18,85.38,458
QAZ14,2014-10-27 12:00,27,85.37,85.89,85.37,85.72,95
QAZ14,2014-10-27 12:30,27,85.72,85.72,85.4,85.42,86
QAZ14,2014-10-27 13:00,27,85.46,85.86,85.29,85.81,180
QAZ14,2014-10-27 13:30,27,85.71,85.71,85.42,85.49,49
QAZ14,2014-10-27 14:00,27,85.46,85.49,85.39,85.49,51
QAZ14,2014-10-27 14:30,27,85.48,85.48,85.38,85.38,15
QAZ14,2014-10-27 15:00,27,85.42,85.42,85.34,85.34,5
QAZ14,2014-10-27 16:00,27,85.41,85.44,85.41,85.42,3
QAZ14,2014-10-27 17:00,28,85.48,85.48,85.48,85.48,1
QAZ14,2014-10-27 19:00,28,85.21,85.21,85.21,85.21,5
QAZ14,2014-10-27 19:30,28,85.3,85.3,85.3,85.3,1
QAZ14,2014-10-27 20:00,28,85.27,85.27,85.24,85.24,5
QAZ14,2014-10-28 00:00,28,85.19,85.19,85.19,85.19,1
QAZ14,2014-10-28 01:30,28,85.52,85.52,85.52,85.52,1
QAZ14,2014-10-28 02:00,28,85.68,85.68,85.65,85.65,3
QAZ14,2014-10-28 03:00,28,85.73,85.83,85.62,85.69,13
QAZ14,2014-10-28 03:30,28,85.63,85.65,85.56,85.58,14
QAZ14,2014-10-28 04:00,28,85.74,85.74,85.64,85.64,3
QAZ14,2014-10-28 04:30,28,85.6,85.74,85.6,85.74,16
QAZ14,2014-10-28 05:00,28,85.7,85.89,85.7,85.89,11
QAZ14,2014-10-28 05:30,28,85.88,86.05,85.77,85.99,16
QAZ14,2014-10-28 06:00,28,86.07,86.35,86.04,86.25,45
QAZ14,2014-10-28 06:30,28,86.18,86.26,86.02,86.03,8
QAZ14,2014-10-28 07:00,28,86.01,86.14,85.98,86,12
QAZ14,2014-10-28 07:30,28,85.93,86.02,85.83,85.87,65
QAZ14,2014-10-28 08:00,28,85.84,85.86,85.43,85.44,182
QAZ14,2014-10-28 08:30,28,85.45,85.64,85.29,85.45,316
QAZ14,2014-10-28 09:00,28,85.43,85.88,85.09,85.88,445
QAZ14,2014-10-28 09:30,28,85.9,86.07,85.76,85.96,363
QAZ14,2014-10-28 10:00,28,85.99,86.06,85.81,85.87,128
QAZ14,2014-10-28 10:30,28,85.89,85.89,85.43,85.75,265
QAZ14,2014-10-28 11:00,28,85.67,86.1,85.64,86.07,220
QAZ14,2014-10-28 11:30,28,86.03,86.12,85.83,85.88,208
QAZ14,2014-10-28 12:00,28,85.95,85.97,85.84,85.93,43
QAZ14,2014-10-28 12:30,28,85.96,85.97,85.74,85.9,46
QAZ14,2014-10-28 13:00,28,85.91,86.13,85.85,85.96,111
QAZ14,2014-10-28 13:30,28,85.98,86.08,85.91,85.95,36
QAZ14,2014-10-28 14:00,28,85.92,86.07,85.92,86.03,77
QAZ14,2014-10-28 14:30,28,86.04,86.05,85.97,85.98,5
QAZ14,2014-10-28 15:00,28,85.96,85.99,85.96,85.99,4
QAZ14,2014-10-28 15:30,28,86.08,86.2,86.03,86.2,15
QAZ14,2014-10-28 16:00,28,86.2,86.2,86.2,86.2,1
QAZ14,2014-10-28 19:30,29,86.3,86.3,86.3,86.3,10
QAZ14,2014-10-28 21:00,29,86.21,86.21,86.21,86.21,1
QAZ14,2014-10-28 21:30,29,86.3,86.3,86.25,86.25,7
QAZ14,2014-10-28 23:30,29,86.39,86.39,86.39,86.39,1
QAZ14,2014-10-29 00:00,29,86.49,86.49,86.49,86.49,1
QAZ14,2014-10-29 01:00,29,86.49,86.49,86.42,86.42,2
QAZ14,2014-10-29 01:30,29,86.42,86.64,86.41,86.5,34
QAZ14,2014-10-29 02:00,29,86.57,86.64,86.42,86.64,35
QAZ14,2014-10-29 02:30,29,86.55,86.55,86.29,86.29,13
QAZ14,2014-10-29 03:00,29,86.43,86.47,86.28,86.32,21
QAZ14,2014-10-29 03:30,29,86.37,86.54,86.32,86.54,4
QAZ14,2014-10-29 04:30,29,86.32,86.43,86.32,86.43,2
QAZ14,2014-10-29 05:00,29,86.45,86.87,86.43,86.85,32
QAZ14,2014-10-29 05:30,29,86.82,87.03,86.82,86.9,35
QAZ14,2014-10-29 06:00,29,86.94,87.05,86.94,87,6
QAZ14,2014-10-29 06:30,29,86.97,87.06,86.97,87.06,11
QAZ14,2014-10-29 07:00,29,86.97,87.47,86.84,87.35,84
QAZ14,2014-10-29 07:30,29,87.41,87.71,87.19,87.35,210
QAZ14,2014-10-29 08:00,29,87.4,87.43,86.94,87.07,197
QAZ14,2014-10-29 08:30,29,87.07,87.46,87.05,87.18,374
QAZ14,2014-10-29 09:00,29,87.15,87.34,86.96,87.05,216
QAZ14,2014-10-29 09:30,29,87.19,87.38,87.07,87.16,340
QAZ14,2014-10-29 10:00,29,87.17,87.92,87.11,87.92,422
QAZ14,2014-10-29 10:30,29,87.9,87.9,87.48,87.56,440
QAZ14,2014-10-29 11:00,29,87.56,87.67,87.44,87.5,337
QAZ14,2014-10-29 11:30,29,87.49,87.58,87.28,87.52,211
QAZ14,2014-10-29 12:00,29,87.44,87.56,87.31,87.5,50
QAZ14,2014-10-29 12:30,29,87.51,87.64,87.33,87.47,160
QAZ14,2014-10-29 13:00,29,87.52,87.52,86.75,87.14,342
QAZ14,2014-10-29 13:30,29,87.09,87.22,87.03,87.03,25
QAZ14,2014-10-29 14:00,29,87.17,87.22,87.05,87.05,110
QAZ14,2014-10-29 14:30,29,87.22,87.22,87.22,87.22,3
QAZ14,2014-10-29 15:00,29,87.24,87.24,87.17,87.17,5
QAZ14,2014-10-29 15:30,29,87,87,87,87,6
QAZ14,2014-10-29 16:00,29,86.87,86.87,86.87,86.87,1
QAZ14,2014-10-29 21:30,30,87,87,87,87,20
QAZ14,2014-10-29 22:00,30,87.05,87.05,87.05,87.05,1
QAZ14,2014-10-29 22:30,30,86.99,87.05,86.99,87.03,4
QAZ14,2014-10-30 01:00,30,86.94,87.01,86.94,87.01,3
QAZ14,2014-10-30 01:30,30,87.12,87.12,86.98,86.99,10
QAZ14,2014-10-30 02:30,30,86.79,86.79,86.62,86.78,21
QAZ14,2014-10-30 03:00,30,86.7,86.7,86.46,86.47,25
QAZ14,2014-10-30 03:30,30,86.53,86.53,86.25,86.34,41
QAZ14,2014-10-30 04:00,30,86.35,86.47,86.35,86.41,17
QAZ14,2014-10-30 04:30,30,86.46,86.47,86.4,86.42,17
QAZ14,2014-10-30 05:00,30,86.49,86.49,86.49,86.49,1
QAZ14,2014-10-30 05:30,30,86.45,86.48,86.33,86.35,19
QAZ14,2014-10-30 06:00,30,86.31,86.42,86.31,86.35,19
QAZ14,2014-10-30 06:30,30,86.43,86.47,86.43,86.45,9
QAZ14,2014-10-30 07:00,30,86.42,86.42,86.34,86.41,4
QAZ14,2014-10-30 07:30,30,86.33,86.65,86.15,86.62,64
QAZ14,2014-10-30 08:00,30,86.57,86.63,86.29,86.34,56
QAZ14,2014-10-30 08:30,30,86.45,86.45,86.11,86.21,254
QAZ14,2014-10-30 09:00,30,86.2,86.58,86.18,86.53,255
QAZ14,2014-10-30 09:30,30,86.61,86.7,86.37,86.44,153
QAZ14,2014-10-30 10:00,30,86.45,86.45,86.13,86.13,306
QAZ14,2014-10-30 10:30,30,86.14,86.46,86.14,86.38,178
QAZ14,2014-10-30 11:00,30,86.42,86.6,86.02,86.32,436
QAZ14,2014-10-30 11:30,30,86.3,86.48,86.24,86.43,215
QAZ14,2014-10-30 12:00,30,86.45,86.68,86.3,86.54,166
QAZ14,2014-10-30 12:30,30,86.53,87.05,86.52,86.64,477
QAZ14,2014-10-30 13:00,30,86.65,86.84,86.14,86.18,340
QAZ14,2014-10-30 13:30,30,86.17,86.25,85.74,85.78,168
QAZ14,2014-10-30 14:00,30,85.81,86.06,85.81,86.01,29
QAZ14,2014-10-30 14:30,30,86.16,86.2,86.06,86.06,24
QAZ14,2014-10-30 15:30,30,86.01,86.01,86.01,86.01,1
QAZ14,2014-10-30 19:00,31,86.04,86.04,86.04,86.04,1
QAZ14,2014-10-30 20:30,31,85.89,85.89,85.89,85.89,5
QAZ14,2014-10-30 23:30,31,85.88,85.88,85.88,85.88,1
QAZ14,2014-10-31 00:30,31,85.93,85.93,85.93,85.93,1
QAZ14,2014-10-31 01:00,31,85.96,86.07,85.96,86.07,12
QAZ14,2014-10-31 01:30,31,86.04,86.04,86.04,86.04,1
QAZ14,2014-10-31 02:00,31,86.16,86.16,85.55,85.57,9
QAZ14,2014-10-31 02:30,31,85.63,85.63,85.42,85.51,3
QAZ14,2014-10-31 03:00,31,85.55,85.58,85.42,85.53,41
QAZ14,2014-10-31 03:30,31,85.56,85.56,85.16,85.16,87
QAZ14,2014-10-31 04:00,31,85.28,85.36,85.19,85.27,27
QAZ14,2014-10-31 04:30,31,85.36,85.47,85.36,85.46,26
QAZ14,2014-10-31 05:00,31,85.49,85.6,85.49,85.55,8
QAZ14,2014-10-31 05:30,31,85.55,85.66,85.3,85.3,49
QAZ14,2014-10-31 06:00,31,85.34,85.35,85.31,85.35,21
QAZ14,2014-10-31 06:30,31,85.35,85.42,85.27,85.27,14
QAZ14,2014-10-31 07:00,31,85.25,85.3,85.21,85.27,12
QAZ14,2014-10-31 07:30,31,85.26,85.36,84.69,84.69,184
QAZ14,2014-10-31 08:00,31,84.72,84.95,84.62,84.76,343
QAZ14,2014-10-31 08:30,31,84.71,84.92,84.67,84.7,191
QAZ14,2014-10-31 09:00,31,84.72,85.22,84.59,85.17,186
QAZ14,2014-10-31 09:30,31,85.07,85.23,84.78,84.89,192
QAZ14,2014-10-31 10:00,31,84.85,85.19,84.77,85.18,191
QAZ14,2014-10-31 10:30,31,85.18,85.5,85.18,85.39,190
QAZ14,2014-10-31 11:00,31,85.36,85.66,84.91,84.96,395
QAZ14,2014-10-31 11:30,31,84.96,85.22,84.96,85.22,187
QAZ14,2014-10-31 12:00,31,85.26,85.29,84.98,85.03,121
QAZ14,2014-10-31 12:30,31,85.1,85.36,85.02,85.26,103
QAZ14,2014-10-31 13:00,31,85.28,85.98,85.18,85.91,363
QAZ14,2014-10-31 13:30,31,85.9,86.06,85.81,86.06,117
QAZ14,2014-10-31 14:00,31,86.1,86.22,85.99,86.04,35
QAZ14,2014-10-31 14:30,31,86,86,85.91,85.98,23
QAZ14,2014-10-31 15:00,31,85.98,85.99,85.98,85.98,3
QAZ14,2014-10-31 15:30,31,85.95,85.95,85.95,85.95,1
QAZ14,2014-11-02 19:00,3,85.86,85.86,85.85,85.85,2
QAZ14,2014-11-02 23:00,3,85.62,85.62,85.62,85.62,2
QAZ14,2014-11-03 00:00,3,85.61,85.61,85.56,85.56,2
QAZ14,2014-11-03 01:00,3,85.67,85.67,85.67,85.67,1
QAZ14,2014-11-03 01:30,3,85.49,85.49,85.38,85.45,14
QAZ14,2014-11-03 02:00,3,85.51,85.56,85.21,85.21,18
QAZ14,2014-11-03 02:30,3,85.23,85.42,85.23,85.42,13
QAZ14,2014-11-03 03:00,3,85.47,85.8,85.47,85.62,30
QAZ14,2014-11-03 03:30,3,85.77,86.08,85.68,86,37
QAZ14,2014-11-03 04:00,3,86.01,86.2,85.93,86.05,30
QAZ14,2014-11-03 04:30,3,85.98,86,85.93,85.98,33
QAZ14,2014-11-03 05:00,3,85.83,85.99,85.79,85.99,8
QAZ14,2014-11-03 05:30,3,85.79,85.96,85.76,85.95,22
QAZ14,2014-11-03 06:00,3,86.13,86.13,86.13,86.13,5
QAZ14,2014-11-03 06:30,3,85.97,86.01,85.88,86.01,34
QAZ14,2014-11-03 07:00,3,85.92,85.92,85.78,85.91,35
QAZ14,2014-11-03 07:30,3,86.01,86.06,85.86,86,52
QAZ14,2014-11-03 08:00,3,85.96,86.04,85.35,85.44,168
QAZ14,2014-11-03 08:30,3,85.4,85.43,85.01,85.04,311
QAZ14,2014-11-03 09:00,3,85.05,85.35,84.92,85.35,313
QAZ14,2014-11-03 09:30,3,85.32,85.69,85.28,85.49,297
QAZ14,2014-11-03 10:00,3,85.54,85.54,85.15,85.2,292
QAZ14,2014-11-03 10:30,3,85.23,85.53,85.23,85.36,198
QAZ14,2014-11-03 11:00,3,85.35,85.39,85.22,85.32,132
QAZ14,2014-11-03 11:30,3,85.3,86.39,85.3,86.2,578
QAZ14,2014-11-03 12:00,3,86.18,86.34,85.92,86.11,480
QAZ14,2014-11-03 12:30,3,86.14,86.22,85.8,85.8,298
QAZ14,2014-11-03 13:00,3,85.79,86.06,84.66,84.78,604
QAZ14,2014-11-03 13:30,3,84.8,84.8,84.19,84.27,205
QAZ14,2014-11-03 14:00,3,84.3,84.44,84.19,84.19,67
QAZ14,2014-11-03 14:30,3,84.21,84.32,84.21,84.32,17
QAZ14,2014-11-03 15:00,3,84.25,84.25,84.07,84.09,28
QAZ14,2014-11-03 15:30,3,84.1,84.21,84.1,84.21,5
QAZ14,2014-11-03 19:00,4,84.29,84.29,84.29,84.29,1
QAZ14,2014-11-03 19:30,4,84.26,84.26,84.26,84.26,1
QAZ14,2014-11-03 20:00,4,84.34,84.34,84.34,84.34,3
QAZ14,2014-11-03 21:00,4,84.38,84.38,84.38,84.38,1
QAZ14,2014-11-03 21:30,4,84.39,84.39,84.39,84.39,2
QAZ14,2014-11-03 22:00,4,84.38,84.39,84.31,84.31,16
QAZ14,2014-11-03 23:00,4,84.23,84.23,84.23,84.23,2
QAZ14,2014-11-03 23:30,4,84.12,84.12,83.99,83.99,4
QAZ14,2014-11-04 00:30,4,84.22,84.22,84.22,84.22,1
QAZ14,2014-11-04 01:00,4,84.08,84.08,83.5,83.56,25
QAZ14,2014-11-04 01:30,4,83.51,83.54,83.15,83.35,69
QAZ14,2014-11-04 02:00,4,83.3,83.57,83.23,83.23,38
QAZ14,2014-11-04 02:30,4,83.3,83.7,83.3,83.7,36
QAZ14,2014-11-04 03:00,4,83.4,83.6,83.34,83.59,45
QAZ14,2014-11-04 03:30,4,83.6,83.6,83.09,83.21,43
QAZ14,2014-11-04 04:00,4,83.08,83.08,82.1,82.69,212
QAZ14,2014-11-04 04:30,4,82.72,82.85,82.61,82.68,44
QAZ14,2014-11-04 05:00,4,82.6,82.71,82.52,82.52,16
QAZ14,2014-11-04 05:30,4,82.51,82.77,82.48,82.66,20
QAZ14,2014-11-04 06:00,4,82.59,82.62,82.4,82.4,13
QAZ14,2014-11-04 06:30,4,82.38,82.38,82.15,82.33,33
QAZ14,2014-11-04 07:00,4,82.16,82.44,82.16,82.4,107
QAZ14,2014-11-04 07:30,4,82.46,82.83,82.46,82.82,84
QAZ14,2014-11-04 08:00,4,82.78,83.35,82.78,83.06,424
QAZ14,2014-11-04 08:30,4,83.12,83.13,82.33,82.39,712
QAZ14,2014-11-04 09:00,4,82.41,82.74,82.36,82.61,289
QAZ14,2014-11-04 09:30,4,82.57,82.63,82.32,82.43,376
QAZ14,2014-11-04 10:00,4,82.39,82.53,82.24,82.47,331
QAZ14,2014-11-04 10:30,4,82.53,82.64,82.34,82.48,439
QAZ14,2014-11-04 11:00,4,82.52,82.72,82.46,82.72,224
QAZ14,2014-11-04 11:30,4,82.71,83.22,82.71,83.1,312
QAZ14,2014-11-04 12:00,4,83.08,83.09,82.52,82.91,279
QAZ14,2014-11-04 12:30,4,83,83.2,82.59,83.19,369
QAZ14,2014-11-04 13:00,4,83.14,83.16,82.43,82.76,497
QAZ14,2014-11-04 13:30,4,82.73,82.8,82.59,82.75,85
QAZ14,2014-11-04 14:00,4,82.72,82.76,82.68,82.76,8
QAZ14,2014-11-04 14:30,4,82.73,82.73,82.62,82.67,17
QAZ14,2014-11-04 15:00,4,82.66,82.66,82.57,82.58,9
QAZ14,2014-11-04 15:30,4,82.62,82.83,82.62,82.83,4
QAZ14,2014-11-04 16:00,4,82.82,82.82,82.79,82.79,4
QAZ14,2014-11-04 17:00,5,82.76,82.76,82.76,82.76,1
QAZ14,2014-11-04 20:00,5,82.75,82.75,82.75,82.75,1
QAZ14,2014-11-04 20:30,5,82.71,82.71,82.62,82.62,6
QAZ14,2014-11-04 21:30,5,82.51,82.51,82.51,82.51,5
QAZ14,2014-11-04 22:00,5,82.54,82.54,82.54,82.54,1
QAZ14,2014-11-04 23:00,5,82.54,82.54,82.54,82.54,1
QAZ14,2014-11-04 23:30,5,82.46,82.46,82.39,82.39,5
QAZ14,2014-11-05 00:00,5,82.36,82.36,82.36,82.36,1
QAZ14,2014-11-05 00:30,5,82.31,82.31,82.18,82.18,7
QAZ14,2014-11-05 01:00,5,82.17,82.17,82.03,82.03,13
QAZ14,2014-11-05 01:30,5,81.9,82.03,81.86,82.03,12
QAZ14,2014-11-05 02:00,5,81.96,82.09,81.78,81.78,85
QAZ14,2014-11-05 02:30,5,81.84,82.11,81.65,81.95,90
QAZ14,2014-11-05 03:00,5,82.03,82.2,81.95,82.18,45
QAZ14,2014-11-05 03:30,5,82.12,82.14,82,82.1,28
QAZ14,2014-11-05 04:00,5,82.01,82.1,81.96,82.1,16
QAZ14,2014-11-05 04:30,5,82.21,82.48,82.21,82.33,17
QAZ14,2014-11-05 05:00,5,82.25,82.25,82.09,82.09,27
QAZ14,2014-11-05 05:30,5,82.29,82.5,82.29,82.48,35
QAZ14,2014-11-05 06:00,5,82.42,82.55,82.21,82.21,54
QAZ14,2014-11-05 06:30,5,82.28,82.36,82.24,82.24,23
QAZ14,2014-11-05 07:00,5,82.21,82.52,82.15,82.5,51
QAZ14,2014-11-05 07:30,5,82.53,82.57,82.37,82.55,38
QAZ14,2014-11-05 08:00,5,82.63,82.75,82.25,82.29,202
QAZ14,2014-11-05 08:30,5,82.35,82.58,82.34,82.55,189
QAZ14,2014-11-05 09:00,5,82.56,83.11,82.56,82.97,471
QAZ14,2014-11-05 09:30,5,83.01,84.46,82.81,84.21,1827
QAZ14,2014-11-05 10:00,5,84.23,84.44,82.87,83.11,1310
QAZ14,2014-11-05 10:30,5,83.14,83.63,83.03,83.48,618
QAZ14,2014-11-05 11:00,5,83.5,83.58,83.31,83.33,327
QAZ14,2014-11-05 11:30,5,83.36,83.59,83.16,83.27,262
QAZ14,2014-11-05 12:00,5,83.24,83.59,83,83.41,224
QAZ14,2014-11-05 12:30,5,83.42,83.59,83.18,83.31,168
QAZ14,2014-11-05 13:00,5,83.33,83.49,82.89,83.04,318
QAZ14,2014-11-05 13:30,5,83.09,83.26,83.09,83.2,73
QAZ14,2014-11-05 14:00,5,83.24,83.31,83.13,83.25,23
QAZ14,2014-11-05 14:30,5,83.23,83.28,83.22,83.23,28
QAZ14,2014-11-05 15:00,5,83.3,83.3,83.16,83.22,28
QAZ14,2014-11-05 15:30,5,83.26,83.27,83.25,83.25,5
QAZ14,2014-11-05 21:30,6,83.03,83.03,83.03,83.03,1
QAZ14,2014-11-05 22:30,6,83.02,83.1,83.01,83.1,4
QAZ14,2014-11-05 23:00,6,83.1,83.1,83.1,83.1,1
QAZ14,2014-11-06 00:00,6,83.1,83.1,83.1,83.1,1
QAZ14,2014-11-06 00:30,6,83,83.03,83,83.03,6
QAZ14,2014-11-06 01:00,6,82.89,82.89,82.81,82.81,9
QAZ14,2014-11-06 01:30,6,82.61,82.61,82.61,82.61,5
QAZ14,2014-11-06 02:00,6,82.53,82.53,82.39,82.42,21
QAZ14,2014-11-06 02:30,6,82.38,82.86,82.38,82.86,17
QAZ14,2014-11-06 03:00,6,82.74,82.96,82.73,82.96,24
QAZ14,2014-11-06 03:30,6,83.1,83.22,82.69,82.75,43
QAZ14,2014-11-06 04:00,6,82.72,83,82.72,82.91,63
QAZ14,2014-11-06 04:30,6,83,83.04,82.97,82.97,3
QAZ14,2014-11-06 05:00,6,82.82,82.82,82.77,82.77,3
QAZ14,2014-11-06 06:00,6,82.8,82.8,82.73,82.73,8
QAZ14,2014-11-06 06:30,6,82.75,82.77,82.47,82.56,40
QAZ14,2014-11-06 07:00,6,82.55,82.67,82.37,82.54,68
QAZ14,2014-11-06 07:30,6,82.51,82.51,82.14,82.33,186
QAZ14,2014-11-06 08:00,6,82.37,82.62,82.24,82.46,267
QAZ14,2014-11-06 08:30,6,82.39,82.48,82.03,82.22,320
QAZ14,2014-11-06 09:00,6,82.31,82.42,82.07,82.34,312
QAZ14,2014-11-06 09:30,6,82.33,82.6,82.28,82.45,164
QAZ14,2014-11-06 10:00,6,82.47,82.48,82.23,82.46,188
QAZ14,2014-11-06 10:30,6,82.43,82.61,82.39,82.54,294
QAZ14,2014-11-06 11:00,6,82.56,82.97,82.44,82.88,219
QAZ14,2014-11-06 11:30,6,82.9,83.04,82.66,82.95,198
QAZ14,2014-11-06 12:00,6,82.92,82.97,82.79,82.92,124
QAZ14,2014-11-06 12:30,6,82.94,83.05,82.57,82.63,447
QAZ14,2014-11-06 13:00,6,82.63,82.94,82.47,82.86,236
QAZ14,2014-11-06 13:30,6,82.81,82.91,82.79,82.8,137
QAZ14,2014-11-06 14:00,6,82.84,82.88,82.77,82.77,29
QAZ14,2014-11-06 14:30,6,82.8,82.82,82.77,82.82,11
QAZ14,2014-11-06 15:00,6,82.73,82.83,82.7,82.83,4
QAZ14,2014-11-06 19:30,7,82.59,82.59,82.54,82.54,3
QAZ14,2014-11-06 20:30,7,82.39,82.39,82.39,82.39,1
QAZ14,2014-11-06 21:00,7,82.36,82.36,82.36,82.36,2
QAZ14,2014-11-06 22:00,7,82.38,82.38,82.38,82.38,2
QAZ14,2014-11-06 23:00,7,82.34,82.34,82.34,82.34,1
QAZ14,2014-11-06 23:30,7,82.28,82.28,82.28,82.28,1
QAZ14,2014-11-07 00:30,7,82.38,82.38,82.32,82.32,2
QAZ14,2014-11-07 01:00,7,82.48,82.48,82.48,82.48,1
QAZ14,2014-11-07 02:00,7,82.31,82.36,82.21,82.36,16
QAZ14,2014-11-07 02:30,7,82.39,82.65,82.36,82.6,75
QAZ14,2014-11-07 03:00,7,82.66,82.66,82.66,82.66,1
QAZ14,2014-11-07 03:30,7,82.66,82.67,82.66,82.67,3
QAZ14,2014-11-07 04:00,7,82.73,82.93,82.73,82.93,15
QAZ14,2014-11-07 04:30,7,82.86,82.87,82.82,82.87,6
QAZ14,2014-11-07 05:00,7,83.02,83.04,83.02,83.03,5
QAZ14,2014-11-07 05:30,7,83.09,83.09,82.9,82.94,12
QAZ14,2014-11-07 06:00,7,83.04,83.26,83.03,83.21,27
QAZ14,2014-11-07 06:30,7,83.41,83.81,83.41,83.48,82
QAZ14,2014-11-07 07:00,7,83.51,83.69,83.44,83.55,143
QAZ14,2014-11-07 07:30,7,83.63,83.76,83.35,83.44,63
QAZ14,2014-11-07 08:00,7,83.58,83.58,83.13,83.32,139
QAZ14,2014-11-07 08:30,7,83.39,83.75,83.22,83.48,184
QAZ14,2014-11-07 09:00,7,83.52,83.81,83.43,83.45,234
QAZ14,2014-11-07 09:30,7,83.42,83.81,83.27,83.81,314
QAZ14,2014-11-07 10:00,7,83.78,83.85,83.31,83.55,236
QAZ14,2014-11-07 10:30,7,83.58,83.8,83.48,83.56,423
QAZ14,2014-11-07 11:00,7,83.48,83.67,83.43,83.67,115
QAZ14,2014-11-07 11:30,7,83.68,83.73,83.59,83.65,46
QAZ14,2014-11-07 12:00,7,83.6,83.78,83.45,83.62,70
QAZ14,2014-11-07 12:30,7,83.6,83.7,83.24,83.28,158
QAZ14,2014-11-07 13:00,7,83.27,83.45,83.16,83.45,290
QAZ14,2014-11-07 13:30,7,83.44,83.44,83.36,83.37,38
QAZ14,2014-11-07 14:00,7,83.37,83.43,83.31,83.31,12
QAZ14,2014-11-07 14:30,7,83.24,83.24,82.93,83.06,47
QAZ14,2014-11-07 15:00,7,83.13,83.13,83.07,83.07,2
QAZ14,2014-11-07 15:30,7,83.04,83.08,83.04,83.08,6
QAZ14,2014-11-09 19:30,10,83.72,83.72,83.72,83.72,1
QAZ14,2014-11-09 20:00,10,83.9,83.9,83.9,83.9,1
QAZ14,2014-11-09 22:00,10,83.61,83.64,83.61,83.64,3
QAZ14,2014-11-09 23:30,10,83.87,83.87,83.87,83.87,1
QAZ14,2014-11-10 00:30,10,83.7,83.7,83.67,83.67,6
QAZ14,2014-11-10 01:00,10,83.6,83.6,83.6,83.6,5
QAZ14,2014-11-10 02:00,10,83.61,83.64,83.61,83.64,3
QAZ14,2014-11-10 06:30,10,84.85,84.85,84.68,84.68,22
QAZ14,2014-11-10 07:00,10,84.65,84.8,84.65,84.67,31
QAZ14,2014-11-10 07:30,10,84.57,84.65,84.38,84.38,126
QAZ14,2014-11-10 08:00,10,84.4,84.64,84.31,84.54,172
QAZ14,2014-11-10 08:30,10,84.56,84.56,84.05,84.1,182
QAZ14,2014-11-10 09:00,10,83.99,83.99,83.42,83.63,545
QAZ14,2014-11-10 09:30,10,83.7,83.78,83.61,83.77,43
QAZ14,2014-11-10 10:00,10,83.78,83.78,83.11,83.28,207
QAZ14,2014-11-10 10:30,10,83.32,83.33,82.61,82.62,440
QAZ14,2014-11-10 11:00,10,82.65,82.85,82.4,82.77,400
QAZ14,2014-11-10 11:30,10,82.77,82.94,82.63,82.8,139
QAZ14,2014-11-10 12:00,10,82.79,82.79,82.47,82.63,147
QAZ14,2014-11-10 12:30,10,82.66,82.8,82.5,82.58,357
QAZ14,2014-11-10 13:00,10,82.54,82.64,82.27,82.36,442
QAZ14,2014-11-10 13:30,10,82.35,82.41,82.27,82.3,55
QAZ14,2014-11-10 14:00,10,82.31,82.33,82.09,82.09,132
QAZ14,2014-11-10 14:30,10,82.09,82.13,82,82.12,59
QAZ14,2014-11-10 15:00,10,82.15,82.16,82.02,82.02,10
QAZ14,2014-11-10 15:30,10,82.05,82.05,82,82.03,5
QAZ14,2014-11-10 17:00,11,81.98,81.98,81.98,81.98,2
QAZ14,2014-11-10 19:00,11,82.14,82.15,82.14,82.14,7
QAZ14,2014-11-10 19:30,11,82.21,82.21,82.21,82.21,10
QAZ14,2014-11-10 21:00,11,82.03,82.03,82,82,9
QAZ14,2014-11-10 21:30,11,81.97,81.98,81.91,81.91,6
QAZ14,2014-11-11 00:00,11,82.1,82.1,81.98,81.98,6
QAZ14,2014-11-11 00:30,11,81.97,82.11,81.96,82.1,8
QAZ14,2014-11-11 01:00,11,81.99,81.99,81.91,81.91,6
QAZ14,2014-11-11 01:30,11,82,82,81.97,82,3
QAZ14,2014-11-11 02:00,11,81.92,81.95,81.28,81.48,121
QAZ14,2014-11-11 02:30,11,81.53,81.74,81.53,81.7,86
QAZ14,2014-11-11 03:00,11,81.67,82.27,81.66,82.13,51
QAZ14,2014-11-11 03:30,11,82.18,82.18,82.01,82.15,13
QAZ14,2014-11-11 04:00,11,82.15,82.15,81.91,81.92,21
QAZ14,2014-11-11 04:30,11,81.82,81.82,81.82,81.82,1
QAZ14,2014-11-11 05:00,11,81.82,81.91,81.82,81.85,40
QAZ14,2014-11-11 05:30,11,81.82,81.83,81.71,81.74,29
QAZ14,2014-11-11 06:00,11,81.7,81.95,81.7,81.8,35
QAZ14,2014-11-11 06:30,11,82.03,82.19,81.98,82.13,71
QAZ14,2014-11-11 07:00,11,82.15,82.15,81.88,82,222
QAZ14,2014-11-11 07:30,11,82.01,82.31,82.01,82.12,112
QAZ14,2014-11-11 08:00,11,82.15,82.21,81.83,81.83,107
QAZ14,2014-11-11 08:30,11,81.84,81.88,81.43,81.51,304
QAZ14,2014-11-11 09:00,11,81.56,81.75,81.47,81.71,190
QAZ14,2014-11-11 09:30,11,81.7,81.75,81.48,81.63,130
QAZ14,2014-11-11 10:00,11,81.54,81.57,81.05,81.09,362
QAZ14,2014-11-11 10:30,11,81.12,81.18,80.47,80.93,671
QAZ14,2014-11-11 11:00,11,80.95,81.3,80.95,81.22,262
QAZ14,2014-11-11 11:30,11,81.24,81.55,81.14,81.43,377
QAZ14,2014-11-11 12:00,11,81.37,81.55,81.02,81.08,265
QAZ14,2014-11-11 12:30,11,81.07,81.34,81.07,81.26,84
QAZ14,2014-11-11 13:00,11,81.3,81.79,81.3,81.63,255
QAZ14,2014-11-11 13:30,11,81.59,81.64,81.51,81.59,31
QAZ14,2014-11-11 14:30,11,81.4,81.4,81.17,81.17,5
QAZ14,2014-11-11 21:00,12,81.22,81.22,81.22,81.22,1
QAZ14,2014-11-11 21:30,12,81.24,81.24,81.24,81.24,1
QAZ14,2014-11-12 00:00,12,81.19,81.19,81.19,81.19,1
QAZ14,2014-11-12 01:00,12,80.89,80.89,80.89,80.89,1
QAZ14,2014-11-12 01:30,12,80.93,81.01,80.93,81.01,2
QAZ14,2014-11-12 02:00,12,80.97,81.25,80.96,81.2,41
QAZ14,2014-11-12 02:30,12,81.26,81.26,80.95,80.95,59
QAZ14,2014-11-12 03:00,12,81.09,81.14,81.01,81.14,16
QAZ14,2014-11-12 03:30,12,81.1,81.17,81.05,81.17,38
QAZ14,2014-11-12 04:00,12,81.1,81.24,81.1,81.24,23
QAZ14,2014-11-12 04:30,12,81.25,81.51,81.25,81.51,133
QAZ14,2014-11-12 05:00,12,81.42,81.42,81.24,81.25,4
QAZ14,2014-11-12 05:30,12,81.27,81.36,81.27,81.36,3
QAZ14,2014-11-12 06:00,12,81.2,81.2,81.05,81.1,6
QAZ14,2014-11-12 06:30,12,81.02,81.09,81.02,81.05,5
QAZ14,2014-11-12 07:00,12,81.17,81.17,80.96,81.06,13
QAZ14,2014-11-12 07:30,12,81.03,81.3,80.95,81.29,8
QAZ14,2014-11-12 08:00,12,81.24,81.24,80.79,80.95,83
QAZ14,2014-11-12 08:30,12,81.01,81.16,80.96,81.12,114
QAZ14,2014-11-12 09:00,12,81.2,81.32,80.97,81.14,38
QAZ14,2014-11-12 09:30,12,81.15,81.21,80.88,80.88,51
QAZ14,2014-11-12 10:00,12,80.84,81.31,80.63,81.2,129
QAZ14,2014-11-12 10:30,12,81.16,81.38,81.08,81.35,170
QAZ14,2014-11-12 11:00,12,81.36,81.65,81.1,81.29,151
QAZ14,2014-11-12 11:30,12,81.3,81.39,81.13,81.18,32
QAZ14,2014-11-12 12:00,12,81.37,81.37,80.95,80.95,16
QAZ14,2014-11-12 12:30,12,81.13,81.17,80.86,80.88,19
QAZ14,2014-11-12 13:00,12,80.78,80.78,80.6,80.6,8
QAZ14,2014-11-12 13:30,12,79.99,79.99,79.95,79.95,6
QAZ14,2014-11-12 14:00,12,79.82,79.96,79.82,79.96,8
QAZ14,2014-11-12 22:00,13,79.91,79.91,79.91,79.91,35
QAZ14,2014-11-13 04:00,13,79.53,79.53,79.52,79.52,17
QAZ14,2014-11-13 04:30,13,79.45,79.45,79.43,79.43,3
QAZ14,2014-11-13 05:30,13,79.62,79.64,79.62,79.64,10
QAZ14,2014-11-13 07:00,13,78.89,78.89,78.83,78.85,3
QAZ14,2014-11-13 07:30,13,79.1,79.15,79.1,79.1,4
QAZ14,2014-11-13 08:00,13,79.01,79.07,79,79.07,8
QAZ14,2014-11-13 10:00,13,78.67,78.67,78.67,78.67,1
QAZ14,2014-11-13 10:30,13,78.69,78.7,78.69,78.7,4
QAZ14,2014-11-13 11:00,13,78.39,78.39,78.2,78.34,8
QAZ14,2014-11-13 11:30,13,78.3,78.5,78.3,78.5,5
QAZ14,2014-11-13 12:00,13,78.27,78.27,78.27,78.27,1
QAZ14,2014-11-13 12:30,13,78.54,78.55,78.36,78.44,10
QAZ14,2014-11-13 13:00,13,78.14,78.17,78.14,78.17,10